Distil Plc Historical Data - DIS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.45	0.475	0.45	50258	0.45	DE
4	-0.025	-5.26315789474	0.475	0.475	0.425	126197	0.46123444	DE
12	-0.1	-18.1818181818	0.55	0.6	0.425	440386	0.53874275	DE
26	-0.2	-30.7692307692	0.65	0.65	0.425	539213	0.55493294	DE
52	-0.1	-18.1818181818	0.55	0.725	0.375	437138	0.56713526	DE
156	-1.7	-79.0697674419	2.15	2.15	0.325	529574	0.9441505	DE
260	-0.7	-60.8695652174	1.15	3.15	0.325	773436	1.24060489	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714149000	0.55	-0.05	-8.33	0.6	0.6	0.55	615952
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Distil Plc (DIS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Distil Plc (DIS) Historical

Distil Plc (DIS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History