Dillistone Group
(DSG)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
19/09/2024
|
10.50p
|
10.75p
|
10.01p
|
10.50p
|
10,000
|
|
18/09/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
10,292
|
|
17/09/2024
|
10.50p
|
11.00p
|
10.10p
|
10.50p
|
75,749
|
|
16/09/2024
|
10.50p
|
10.50p
|
10.33p
|
10.50p
|
0
|
|
13/09/2024
|
10.50p
|
10.50p
|
10.33p
|
10.50p
|
0
|
|
12/09/2024
|
10.50p
|
10.50p
|
10.16p
|
10.50p
|
1,000
|
|
11/09/2024
|
10.35p
|
11.00p
|
10.16p
|
10.35p
|
10,124
|
|
10/09/2024
|
9.75p
|
10.69p
|
9.75p
|
10.35p
|
34,946
|
|
09/09/2024
|
9.75p
|
9.75p
|
9.50p
|
9.75p
|
0
|
|
06/09/2024
|
9.75p
|
10.40p
|
9.75p
|
9.75p
|
192
|
|
05/09/2024
|
9.25p
|
10.32p
|
9.25p
|
9.75p
|
27,082
|
|
04/09/2024
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
03/09/2024
|
9.50p
|
9.50p
|
9.25p
|
9.50p
|
8,061
|
|
02/09/2024
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
30/08/2024
|
9.50p
|
9.83p
|
9.50p
|
9.50p
|
5,145
|
|
29/08/2024
|
8.75p
|
9.85p
|
8.60p
|
8.75p
|
71,814
|
|
28/08/2024
|
8.75p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
27/08/2024
|
8.75p
|
9.50p
|
8.75p
|
8.75p
|
165
|
|
26/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
23/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
22/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
21/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
20/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
19/08/2024
|
9.00p
|
9.17p
|
8.51p
|
9.00p
|
2,240
|
|
16/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
15/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
14/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
13/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
12/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
09/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
08/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
07/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
06/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
05/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
02/08/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
01/08/2024
|
9.00p
|
9.00p
|
8.90p
|
9.00p
|
1
|
|
31/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
30/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
29/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
26/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
25/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
24/07/2024
|
9.00p
|
9.00p
|
8.59p
|
9.00p
|
5,040
|
|
23/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
22/07/2024
|
9.00p
|
9.00p
|
8.00p
|
9.00p
|
19,351
|
|
19/07/2024
|
9.25p
|
9.25p
|
9.00p
|
9.00p
|
0
|
|
18/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
17/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
16/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
15/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
12/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
11/07/2024
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
10/07/2024
|
9.00p
|
9.25p
|
9.00p
|
9.00p
|
1,664
|
|
09/07/2024
|
9.00p
|
9.50p
|
9.00p
|
9.00p
|
12
|
|
08/07/2024
|
9.00p
|
9.00p
|
8.52p
|
9.00p
|
5,603
|
|
05/07/2024
|
9.00p
|
9.17p
|
8.83p
|
9.00p
|
0
|
|
04/07/2024
|
9.00p
|
9.00p
|
8.83p
|
9.00p
|
0
|
|
03/07/2024
|
9.25p
|
9.25p
|
8.50p
|
9.00p
|
10,000
|
|
02/07/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
0
|
|
01/07/2024
|
9.25p
|
9.25p
|
8.88p
|
9.25p
|
1,550
|
|
28/06/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
0
|
|
27/06/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
0
|
|
26/06/2024
|
9.50p
|
9.50p
|
9.00p
|
9.25p
|
0
|
|
25/06/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
0
|
|
24/06/2024
|
9.25p
|
9.25p
|
8.88p
|
9.25p
|
1
|
|
21/06/2024
|
9.50p
|
9.63p
|
8.25p
|
9.25p
|
24,008
|
|
20/06/2024
|
9.50p
|
9.50p
|
8.50p
|
9.50p
|
3,170
|
|
19/06/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
18/06/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
17/06/2024
|
9.75p
|
9.75p
|
9.50p
|
9.50p
|
12,000
|
|
14/06/2024
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
13/06/2024
|
9.75p
|
9.75p
|
9.55p
|
9.75p
|
6,479
|
|
12/06/2024
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
11/06/2024
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
10/06/2024
|
9.75p
|
9.75p
|
9.50p
|
9.75p
|
3,210
|
|
07/06/2024
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
06/06/2024
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
05/06/2024
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
04/06/2024
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
03/06/2024
|
9.75p
|
9.75p
|
9.50p
|
9.75p
|
14,409
|
|
31/05/2024
|
9.75p
|
9.75p
|
9.50p
|
9.75p
|
0
|
|
30/05/2024
|
10.50p
|
10.50p
|
9.65p
|
9.75p
|
7,594
|
|
29/05/2024
|
10.50p
|
10.67p
|
10.00p
|
10.50p
|
4,093
|
|
28/05/2024
|
10.50p
|
10.50p
|
10.33p
|
10.50p
|
0
|
|
27/05/2024
|
10.50p
|
10.50p
|
10.33p
|
10.50p
|
0
|
|
24/05/2024
|
10.50p
|
10.50p
|
10.33p
|
10.50p
|
0
|
|
23/05/2024
|
10.50p
|
10.70p
|
10.50p
|
10.50p
|
4,000
|
|
22/05/2024
|
10.50p
|
10.50p
|
10.33p
|
10.50p
|
0
|
|
21/05/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
2,631
|
|
20/05/2024
|
10.75p
|
10.75p
|
10.50p
|
10.50p
|
4,762
|
|
17/05/2024
|
10.75p
|
10.75p
|
10.75p
|
10.75p
|
0
|
|
16/05/2024
|
10.75p
|
10.75p
|
10.50p
|
10.75p
|
5,000
|
|
15/05/2024
|
10.75p
|
10.75p
|
10.70p
|
10.75p
|
2,500
|
|
14/05/2024
|
11.25p
|
11.25p
|
10.75p
|
10.75p
|
0
|
|
13/05/2024
|
11.25p
|
11.25p
|
10.50p
|
11.25p
|
45
|
|
10/05/2024
|
11.25p
|
11.25p
|
11.25p
|
11.25p
|
0
|
|
09/05/2024
|
11.25p
|
11.25p
|
10.50p
|
11.25p
|
11,867
|
|
08/05/2024
|
11.25p
|
11.25p
|
11.00p
|
11.25p
|
0
|
|
07/05/2024
|
11.50p
|
11.90p
|
10.60p
|
11.25p
|
18,749
|
|
06/05/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
0
|
|
03/05/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
0
|
|
02/05/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
0
|
|
01/05/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
0
|
|
30/04/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
25,000
|
|
29/04/2024
|
11.50p
|
11.60p
|
11.50p
|
11.50p
|
15,000
|
|
26/04/2024
|
10.00p
|
12.50p
|
9.04p
|
11.50p
|
48,710
|
|
25/04/2024
|
9.00p
|
9.50p
|
9.00p
|
9.50p
|
7,000
|
|
24/04/2024
|
9.00p
|
9.50p
|
9.00p
|
9.00p
|
23,026
|
|
23/04/2024
|
9.00p
|
9.00p
|
8.80p
|
9.00p
|
0
|
|
22/04/2024
|
9.00p
|
9.00p
|
8.80p
|
9.00p
|
0
|
|
19/04/2024
|
9.50p
|
9.50p
|
8.00p
|
9.00p
|
15,000
|
|
18/04/2024
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
17/04/2024
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
16/04/2024
|
9.00p
|
10.00p
|
9.00p
|
9.00p
|
100
|
|
15/04/2024
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
12/04/2024
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
11/04/2024
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
10/04/2024
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
09/04/2024
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
08/04/2024
|
9.00p
|
9.50p
|
9.00p
|
9.00p
|
4,224
|
|
05/04/2024
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
04/04/2024
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
03/04/2024
|
9.00p
|
10.00p
|
8.00p
|
9.00p
|
38
|
|
02/04/2024
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
01/04/2024
|
9.00p
|
9.00p
|
9.00p
|
9.00p
|
0
|
|
29/03/2024
|
9.00p
|
9.00p
|
9.00p
|
9.00p
|
0
|
|
28/03/2024
|
9.00p
|
9.00p
|
9.00p
|
9.00p
|
0
|
|
27/03/2024
|
9.00p
|
9.50p
|
9.00p
|
9.00p
|
61,033
|
|
26/03/2024
|
10.50p
|
11.00p
|
8.25p
|
9.00p
|
29,013
|
|
25/03/2024
|
10.50p
|
10.50p
|
10.50p
|
10.50p
|
0
|
|
22/03/2024
|
10.50p
|
10.50p
|
10.50p
|
10.50p
|
0
|
|
21/03/2024
|
10.50p
|
10.50p
|
10.50p
|
10.50p
|
0
|
|
20/03/2024
|
10.50p
|
10.50p
|
10.50p
|
10.50p
|
0
|
|
19/03/2024
|
10.50p
|
10.50p
|
10.50p
|
10.50p
|
0
|