Distil Plc Historical Data - DIS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Distil Plc (DIS)
Distil Plc (DIS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-10.5263157895	0.475	0.475	0.425	239022	0.42556212	DE
4	-0.05	-10.5263157895	0.475	0.475	0.425	154786	0.44793389	DE
12	-0.175	-29.1666666667	0.6	0.6	0.425	468074	0.53360117	DE
26	-0.175	-29.1666666667	0.6	0.65	0.425	534907	0.55188022	DE
52	-0.15	-26.0869565217	0.575	0.725	0.375	439520	0.56603329	DE
156	-1.625	-79.2682926829	2.05	2.15	0.325	527121	0.935779	DE
260	-0.65	-60.4651162791	1.075	3.15	0.325	773789	1.24026785	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	0.425	0	0.00	0.425	0.425	0.425	149590
1721925000	0.425	0	0.00	0.425	0.425	0.425	0
1721838600	0.425	0	0.00	0.425	0.425	0.425	110136
1721752200	0.425	-0.025	-5.56	0.45	0.45	0.425	590806
1721665800	0.45	0	0.00	0.45	0.45	0.45	0
1721406600	0.45	0	0.00	0.475	0.475	0.45	16123
1721320200	0.45	0	0.00	0.45	0.45	0.45	33576
1721233800	0.45	0	0.00	0.45	0.45	0.45	101332
1721147400	0.45	0	0.00	0.45	0.45	0.45	0
1721061000	0.45	0	0.00	0.45	0.45	0.45	50000
1720801800	0.45	0	0.00	0.45	0.45	0.45	0
1720715400	0.45	0	0.00	0.45	0.45	0.45	2125
1720629000	0.45	0	0.00	0.45	0.45	0.45	5263
1720542600	0.45	0	0.00	0.45	0.45	0.45	14000
1720456200	0.45	0	0.00	0.45	0.45	0.425	738364
1720197000	0.45	-0.025	-5.26	0.475	0.475	0.45	151011
1720110600	0.475	0	0.00	0.475	0.475	0.475	250000
1720024200	0.475	0	0.00	0.475	0.475	0.475	169183
1719937800	0.475	0	0.00	0.475	0.475	0.475	0
1719851400	0.475	0	0.00	0.475	0.475	0.475	4231
1719592200	0.475	0	0.00	0.475	0.475	0.475	85645
1719505800	0.475	0	0.00	0.475	0.475	0.475	100000
1719419400	0.475	0	0.00	0.475	0.475	0.475	187875
1719333000	0.475	0	0.00	0.475	0.475	0.475	0
1719246600	0.475	0	0.00	0.475	0.475	0.475	110430
1718987400	0.475	0	0.00	0.475	0.475	0.475	0
1718901000	0.475	0	0.00	0.475	0.475	0.475	0
1718814600	0.475	0	0.00	0.475	0.475	0.475	17857
1718728200	0.475	0	0.00	0.475	0.475	0.475	5142
1718641800	0.475	0	0.00	0.475	0.475	0.475	0
1718382600	0.475	0	0.00	0.475	0.475	0.475	0
1718296200	0.475	0	0.00	0.475	0.475	0.475	0
1718209800	0.475	0	0.00	0.475	0.475	0.475	59181
1718123400	0.475	0	0.00	0.475	0.475	0.475	5005
1718037000	0.475	0	0.00	0.475	0.475	0.475	51078
1717777800	0.475	0	0.00	0.475	0.475	0.475	0
1717691400	0.475	0	0.00	0.475	0.475	0.475	1002
1717605000	0.475	0	0.00	0.475	0.475	0.475	100000
1717518600	0.475	0	0.00	0.475	0.475	0.475	0
1717432200	0.475	0	0.00	0.475	0.475	0.475	111011
1717173000	0.475	0	0.00	0.475	0.5	0.475	20000
1717086600	0.475	0.025	5.56	0.45	0.475	0.45	235167
1717000200	0.45	0	0.00	0.45	0.45	0.45	1402
1716913800	0.45	0	0.00	0.45	0.45	0.45	0
1716568200	0.45	0	0.00	0.45	0.45	0.45	72555
1716481800	0.45	0	0.00	0.45	0.45	0.45	546970
1716395400	0.45	0	0.00	0.45	0.45	0.45	209430
1716309000	0.45	-0.1	-18.18	0.55	0.55	0.45	2339654
1716222600	0.55	0	0.00	0.55	0.55	0.55	500
1715963400	0.55	0	0.00	0.55	0.55	0.55	200000
1715877000	0.55	0	0.00	0.55	0.55	0.55	414554
1715790600	0.55	0	0.00	0.55	0.55	0.55	1565541
1715704200	0.55	0	0.00	0.55	0.55	0.525	5358525
1715617800	0.55	-0.05	-8.33	0.6	0.6	0.55	108597
1715358600	0.6	0	0.00	0.6	0.6	0.6	4598
1715272200	0.6	0	0.00	0.6	0.6	0.6	81523
1715185800	0.6	0	0.00	0.6	0.6	0.6	5890804
1715099400	0.6	0	0.00	0.6	0.6	0.6	0
1714753800	0.6	0	0.00	0.6	0.6	0.6	7000
1714667400	0.6	0	0.00	0.6	0.6	0.6	24670
1714581000	0.6	0	0.00	0.6	0.6	0.6	200000
1714494600	0.6	0.05	9.09	0.55	0.6	0.55	162440
1714408200	0.55	0	0.00	0.55	0.55	0.55	4020

BlackRock Income

Nuveen Nasdaq 100 Dynami...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions