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	-0.005	-0.900900900901	0.555	0.6	0.55	171364	0.6	DE
4	-0.05	-8.33333333333	0.6	0.65	0.45	915809	0.58148702	DE
12	-0.05	-8.33333333333	0.6	0.65	0.45	615713	0.5559179	DE
26	0.15	37.5	0.4	0.725	0.375	574290	0.58176298	DE
52	0.025	4.7619047619	0.525	0.75	0.325	458580	0.57080612	DE
156	-2.1	-79.2452830189	2.65	2.8	0.325	534220	1.10440492	DE
260	-1.5	-73.1707317073	2.05	3.15	0.325	805025	1.28002847	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	0.6	0	0.00	0.6	0.6	0.6	20000
1713976200	0.6	0	0.00	0.6	0.6	0.6	257632
1713889800	0.6	0	0.00	0.6	0.6	0.6	370144
1713803400	0.6	0	0.00	0.6	0.6	0.6	0
1713544200	0.6	0	0.00	0.555	0.6	0.555	37680
1713457800	0.6	0	0.00	0.6	0.6	0.6	79432
1713371400	0.6	0	0.00	0.6	0.6	0.6	162654
1713285000	0.6	0	0.00	0.6	0.6	0.6	96800
1713198600	0.6	0	0.00	0.6	0.6	0.6	220000
1712939400	0.6	0.05	9.09	0.55	0.65	0.55	5091912
1712853000	0.55	-0.075	-12.00	0.45	0.55	0.45	5861383
1712766600	0.625	0.025	4.17	0.6	0.625	0.6	193799
1712680200	0.6	0	0.00	0.6	0.6	0.6	346155
1712593800	0.6	0	0.00	0.6	0.6	0.55	180015
1712334600	0.6	0	0.00	0.6	0.6	0.6	73448
1712248200	0.6	0	0.00	0.6	0.6	0.6	408053
1712161800	0.6	0	0.00	0.6	0.6	0.6	1502324
1712075400	0.6	0	0.00	0.6	0.6	0.6	667327
1711647000	0.6	0.025	4.35	0.575	0.6	0.575	0
1711560600	0.575	0	0.00	0.575	0.575	0.575	115046
1711474200	0.575	0.1	21.05	0.475	0.575	0.475	1096919
1711387800	0.475	-0.025	-5.00	0.6	0.6	0.475	4292569
1711128600	0.5	0	0.00	0.5	0.5	0.5	85574
1711042200	0.5	-0.025	-4.76	0.5	0.5	0.5	29776
1710955800	0.525	0.025	5.00	0.525	0.525	0.525	0
1710869400	0.5	0	0.00	0.5	0.5	0.5	370214
1710783000	0.5	0	0.00	0.5	0.5	0.5	0
1710523800	0.5	0	0.00	0.5	0.5	0.5	44329
1710437400	0.5	-0.025	-4.76	0.5	0.5	0.5	240442
1710351000	0.525	0.025	5.00	0.525	0.525	0.525	56372
1710264600	0.5	0	0.00	0.5	0.5	0.5	56000
1710178200	0.5	0	0.00	0.5	0.5	0.5	4655
1709919000	0.5	0	0.00	0.5	0.5	0.5	100000
1709832600	0.5	0	0.00	0.5	0.5	0.5	932
1709746200	0.5	-0.025	-4.76	0.525	0.525	0.5	265000
1709659800	0.525	0.025	5.00	0.525	0.525	0.525	91062
1709573400	0.5	0	0.00	0.5	0.5	0.5	796392
1709314200	0.5	-0.025	-4.76	0.5	0.5	0.5	808555
1709227800	0.525	0.025	5.00	0.525	0.525	0.525	588371
1709141400	0.5	0	0.00	0.5	0.5	0.5	795
1709055000	0.5	0	0.00	0.5	0.5	0.5	810000
1708968600	0.5	-0.025	-4.76	0.525	0.525	0.5	352960
1708709400	0.525	0	0.00	0.525	0.525	0.525	0
1708623000	0.525	0	0.00	0.525	0.525	0.525	0
1708536600	0.525	0	0.00	0.525	0.525	0.525	200000
1708450200	0.525	-0.075	-12.50	0.6	0.6	0.525	470064
1708363800	0.6	0	0.00	0.6	0.6	0.6	100000
1708104600	0.6	0	0.00	0.6	0.6	0.6	1031596
1708018200	0.6	0	0.00	0.6	0.6	0.6	0
1707931800	0.6	0	0.00	0.6	0.6	0.6	22572
1707845400	0.6	0	0.00	0.6	0.6	0.6	32440
1707759000	0.6	0	0.00	0.6	0.6	0.6	3937
1707499800	0.6	0	0.00	0.6	0.6	0.6	1492699
1707413400	0.6	0	0.00	0.6	0.6	0.6	294441
1707327000	0.6	0	0.00	0.6	0.6	0.6	797
1707240600	0.6	0	0.00	0.6	0.6	0.6	0
1707154200	0.6	0	0.00	0.6	0.6	0.6	112403
1706895000	0.6	0	0.00	0.6	0.6	0.6	1250000
1706808600	0.6	-0.025	-4.00	0.625	0.625	0.6	242000
1706722200	0.625	0	0.00	0.625	0.625	0.625	236263
1706635800	0.625	0	0.00	0.625	0.625	0.625	13269
1706549400	0.625	0	0.00	0.625	0.625	0.625	252624
1706290200	0.625	0.05	8.70	0.6	0.625	0.6	2431341

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