Dillistone Group
(DSG)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
21/02/2025
|
7.75p
|
7.75p
|
7.18p
|
7.75p
|
4,878
|
|
20/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
19/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
18/02/2025
|
7.75p
|
8.50p
|
7.75p
|
7.75p
|
25,352
|
|
17/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
14/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
13/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
12/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
11/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
10/02/2025
|
8.00p
|
8.11p
|
7.00p
|
7.75p
|
46,363
|
|
07/02/2025
|
7.50p
|
8.50p
|
7.00p
|
8.00p
|
23,560
|
|
06/02/2025
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
16,185
|
|
05/02/2025
|
6.88p
|
8.00p
|
6.50p
|
7.20p
|
95,780
|
|
04/02/2025
|
6.88p
|
6.88p
|
6.88p
|
6.88p
|
0
|
|
03/02/2025
|
6.88p
|
6.88p
|
6.88p
|
6.88p
|
0
|
|
31/01/2025
|
7.13p
|
7.25p
|
6.50p
|
6.88p
|
2,773
|
|
30/01/2025
|
7.13p
|
7.13p
|
7.13p
|
7.13p
|
0
|
|
29/01/2025
|
7.13p
|
7.20p
|
7.13p
|
7.13p
|
127,890
|
|
28/01/2025
|
7.13p
|
7.13p
|
7.03p
|
7.13p
|
30,016
|
|
27/01/2025
|
7.13p
|
7.13p
|
7.08p
|
7.13p
|
0
|
|
24/01/2025
|
7.13p
|
7.13p
|
7.08p
|
7.13p
|
0
|
|
23/01/2025
|
7.13p
|
7.13p
|
7.08p
|
7.13p
|
0
|
|
22/01/2025
|
7.25p
|
7.25p
|
7.08p
|
7.13p
|
0
|
|
21/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
20/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
17/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
16/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
15/01/2025
|
7.25p
|
7.25p
|
7.05p
|
7.25p
|
12,073
|
|
14/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
13/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
10/01/2025
|
7.25p
|
7.47p
|
7.05p
|
7.25p
|
11,251
|
|
09/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
08/01/2025
|
7.25p
|
7.25p
|
7.05p
|
7.25p
|
3,140
|
|
07/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
06/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
03/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
02/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
01/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
31/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
30/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
27/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
26/12/2024
|
7.25p
|
7.25p
|
7.05p
|
7.25p
|
1,608
|
|
25/12/2024
|
7.25p
|
7.25p
|
7.05p
|
7.25p
|
1,608
|
|
24/12/2024
|
7.25p
|
7.25p
|
7.05p
|
7.25p
|
1,608
|
|
23/12/2024
|
7.25p
|
7.25p
|
7.06p
|
7.25p
|
14
|
|
20/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
19/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
18/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
17/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
16/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
13/12/2024
|
7.75p
|
8.00p
|
7.05p
|
7.25p
|
42,188
|
|
12/12/2024
|
8.13p
|
8.25p
|
7.75p
|
7.75p
|
4,251
|
|
11/12/2024
|
8.13p
|
8.13p
|
8.13p
|
8.13p
|
0
|
|
10/12/2024
|
8.25p
|
8.50p
|
8.13p
|
8.13p
|
12
|
|
09/12/2024
|
8.50p
|
8.50p
|
8.25p
|
8.25p
|
643
|
|
06/12/2024
|
8.50p
|
8.50p
|
7.55p
|
8.50p
|
7,824
|
|
05/12/2024
|
8.50p
|
8.50p
|
8.25p
|
8.50p
|
0
|
|
04/12/2024
|
8.50p
|
8.50p
|
8.25p
|
8.50p
|
0
|
|
03/12/2024
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
02/12/2024
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
29/11/2024
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
28/11/2024
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
27/11/2024
|
8.50p
|
8.50p
|
8.13p
|
8.50p
|
9,129
|
|
26/11/2024
|
9.25p
|
9.25p
|
8.15p
|
8.50p
|
10,000
|
|
25/11/2024
|
9.50p
|
9.50p
|
9.10p
|
9.25p
|
11,028
|
|
22/11/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
21/11/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
20/11/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
19/11/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
18/11/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
15/11/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
14/11/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
13/11/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
12/11/2024
|
9.50p
|
9.67p
|
9.50p
|
9.50p
|
0
|
|
11/11/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
3,010
|
|
08/11/2024
|
9.50p
|
9.50p
|
9.12p
|
9.50p
|
3,888
|
|
07/11/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
06/11/2024
|
9.50p
|
9.50p
|
9.12p
|
9.50p
|
1,787
|
|
05/11/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
04/11/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
01/11/2024
|
9.50p
|
9.88p
|
9.12p
|
9.50p
|
19,792
|
|
31/10/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
30/10/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
45
|
|
29/10/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
28/10/2024
|
9.50p
|
9.50p
|
9.10p
|
9.50p
|
1
|
|
25/10/2024
|
9.50p
|
9.88p
|
9.50p
|
9.50p
|
20,202
|
|
24/10/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
23/10/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
22/10/2024
|
9.50p
|
9.50p
|
9.10p
|
9.50p
|
5,853
|
|
21/10/2024
|
9.50p
|
9.88p
|
9.50p
|
9.50p
|
1
|
|
18/10/2024
|
9.50p
|
9.50p
|
9.10p
|
9.50p
|
517
|
|
17/10/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
16/10/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
15/10/2024
|
9.50p
|
9.50p
|
9.06p
|
9.50p
|
15,000
|
|
14/10/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
11/10/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
10/10/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
09/10/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
08/10/2024
|
9.50p
|
9.50p
|
9.10p
|
9.50p
|
2,236
|
|
07/10/2024
|
10.50p
|
10.50p
|
9.20p
|
9.50p
|
15,087
|
|
04/10/2024
|
10.50p
|
10.75p
|
10.50p
|
10.50p
|
0
|
|
03/10/2024
|
10.50p
|
10.75p
|
10.50p
|
10.50p
|
0
|
|
02/10/2024
|
10.50p
|
10.75p
|
10.50p
|
10.50p
|
0
|
|
01/10/2024
|
10.50p
|
10.50p
|
10.49p
|
10.50p
|
10,000
|
|
30/09/2024
|
10.50p
|
10.50p
|
10.50p
|
10.50p
|
3,000
|
|
27/09/2024
|
10.50p
|
10.75p
|
10.50p
|
10.50p
|
0
|
|
26/09/2024
|
10.50p
|
10.75p
|
10.50p
|
10.50p
|
0
|
|
25/09/2024
|
10.50p
|
10.75p
|
10.50p
|
10.50p
|
0
|
|
24/09/2024
|
10.50p
|
10.75p
|
10.50p
|
10.50p
|
0
|
|
23/09/2024
|
10.50p
|
10.50p
|
10.02p
|
10.50p
|
29,000
|
|
20/09/2024
|
10.50p
|
10.50p
|
10.01p
|
10.50p
|
20,000
|
|
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
|