Dillistone Group Plc DSG
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 15,30+0,65 (+%4,44)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 15,30 | +%4,44 | GBp 15,30 | GBp 15,30 | GBp 14,21 | 25,33K |
| 2026-10-01 | GBp 14,65 | +%1,03 | GBp 14,50 | GBp 15,10 | GBp 14,15 | 68,01K |
| 2026-09-30 | GBp 14,50 | +%1,75 | GBp 14,25 | GBp 15,30 | GBp 14,11 | 95,71K |
| 2026-09-29 | GBp 14,25 | -%5,00 | GBp 14,15 | GBp 15,25 | GBp 13,30 | 32,67K |
| 2026-09-28 | GBp 15,00 | +%6,01 | GBp 14,15 | GBp 15,00 | GBp 15,00 | 13,68K |
| 2026-09-25 | GBp 14,15 | -%5,67 | GBp 14,00 | GBp 14,30 | GBp 14,00 | 28,73K |
| 2026-09-24 | GBp 15,00 | +%7,14 | GBp 14,00 | GBp 15,00 | GBp 13,51 | 34,43K |
| 2026-09-23 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,00 | GBp 14,00 | 0 |
| 2026-09-22 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 13,25 | GBp 13,25 | 6,00K |
| 2026-09-21 | GBp 14,00 | -%5,41 | GBp 14,00 | GBp 13,25 | GBp 13,25 | 126 |
| 2026-09-18 | GBp 14,80 | +%9,63 | GBp 13,50 | GBp 14,80 | GBp 13,90 | 24,36K |
| 2026-09-17 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,80 | GBp 13,20 | 55,70K |
| 2026-09-16 | GBp 13,50 | -%3,57 | GBp 14,00 | GBp 13,90 | GBp 13,25 | 60,00K |
| 2026-09-15 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,00 | GBp 14,00 | 0 |
| 2026-09-14 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,88 | 15,14K |
| 2026-09-11 | GBp 14,00 | +%3,70 | GBp 13,50 | GBp 15,00 | GBp 13,15 | 94,32K |
| 2026-09-10 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 17,71K |
| 2026-09-09 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,26 | 191,02K |
| 2026-09-08 | GBp 13,50 | +%3,85 | GBp 13,00 | GBp 14,00 | GBp 12,15 | 44,15K |
| 2026-09-07 | GBp 13,00 | +%4,00 | GBp 12,50 | GBp 14,00 | GBp 12,90 | 65,07K |
| 2026-09-04 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,95 | GBp 12,52 | 76,62K |
| 2026-09-03 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,68 | GBp 12,15 | 45,51K |
| 2026-09-02 | GBp 12,50 | +%2,04 | GBp 12,25 | GBp 13,40 | GBp 12,12 | 118,78K |
| 2026-09-01 | GBp 12,25 | +%6,52 | GBp 12,00 | GBp 12,60 | GBp 11,80 | 18,39K |
| 2026-08-28 | GBp 11,50 | -%4,17 | GBp 12,00 | GBp 12,00 | GBp 11,50 | 11,55K |
| 2026-08-27 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 11,62 | GBp 11,62 | 1,19K |
| 2026-08-26 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 11,63 | GBp 11,62 | 18,61K |
| 2026-08-25 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 12,50 | 1,05K |
| 2026-08-24 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,60 | 1,60K |
| 2026-08-21 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,62 | 53,94K |
| 2026-08-20 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 11,50 | GBp 11,50 | 0 |
| 2026-08-19 | GBp 12,00 | -%7,69 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 67,51K |
| 2026-08-18 | GBp 13,00 | +%8,33 | GBp 12,00 | GBp 13,00 | GBp 12,10 | 26,51K |
| 2026-08-17 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 12,50 | 16,52K |
| 2026-08-14 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,10 | GBp 12,00 | 78,50K |
| 2026-08-13 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,00 | GBp 12,00 | 56,29K |
| 2026-08-12 | GBp 12,00 | +%4,35 | GBp 11,50 | GBp 12,50 | GBp 11,97 | 194,42K |
| 2026-08-11 | GBp 11,50 | +%2,22 | GBp 11,25 | GBp 12,00 | GBp 11,50 | 93,46K |
| 2026-08-10 | GBp 11,25 | +%2,27 | GBp 11,00 | GBp 11,50 | GBp 10,71 | 242,07K |
| 2026-08-07 | GBp 11,00 | +%2,33 | GBp 10,75 | GBp 11,40 | GBp 11,00 | 64,95K |
| 2026-08-06 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,85 | GBp 10,75 | 50,00K |
| 2026-08-05 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,57 | 70,13K |
| 2026-08-04 | GBp 10,75 | +%2,38 | GBp 10,75 | GBp 10,70 | GBp 10,57 | 3,75K |
| 2026-08-03 | GBp 10,50 | -%2,33 | GBp 10,75 | GBp 11,00 | GBp 10,50 | 116,72K |
| 2026-07-31 | GBp 10,75 | +%2,38 | GBp 10,50 | GBp 11,00 | GBp 10,15 | 12,01K |
| 2026-07-30 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,13 | 15,25K |
| 2026-07-29 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,68 | GBp 10,10 | 73,01K |
| 2026-07-28 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,68 | GBp 10,02 | 83,97K |
| 2026-07-27 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,68 | GBp 10,20 | 1,01K |
| 2026-07-24 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,50 | GBp 10,50 | 0 |
| 2026-07-23 | GBp 10,50 | +%2,44 | GBp 10,25 | GBp 11,00 | GBp 10,40 | 54,70K |
| 2026-07-22 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 0 |
| 2026-07-21 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,12 | 26,70K |
| 2026-07-20 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,50 | 10 |
| 2026-07-17 | GBp 10,25 | -%5,09 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 0 |
| 2026-07-16 | GBp 10,80 | +%5,37 | GBp 10,25 | GBp 10,80 | GBp 10,40 | 50,34K |
| 2026-07-15 | GBp 10,25 | +%0,49 | GBp 10,25 | GBp 11,00 | GBp 10,30 | 161,02K |
| 2026-07-14 | GBp 10,20 | -%0,49 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 286,22K |
| 2026-07-13 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 100,10K |
| 2026-07-10 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 0 |
| 2026-07-09 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,50 | 1 |
| 2026-07-08 | GBp 10,25 | -%1,44 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 0 |
| 2026-07-07 | GBp 10,40 | %0,00 | GBp 10,40 | GBp 10,40 | GBp 10,40 | 0 |
| 2026-07-06 | GBp 10,40 | +%1,46 | GBp 10,25 | GBp 10,40 | GBp 10,40 | 37,00K |
| 2026-07-03 | GBp 10,25 | -%2,38 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 50,00K |
| 2026-07-02 | GBp 10,50 | +%5,00 | GBp 10,00 | GBp 10,70 | GBp 10,30 | 191,50K |
| 2026-07-01 | GBp 10,00 | +%2,56 | GBp 9,75 | GBp 9,98 | GBp 9,90 | 16,00K |
| 2026-06-30 | GBp 9,75 | -%7,14 | GBp 10,50 | GBp 9,90 | GBp 9,52 | 22,94K |
| 2026-06-29 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,02 | 13,06K |
| 2026-06-26 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,00 | GBp 10,00 | 10,55K |
| 2026-06-25 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,40 | GBp 10,40 | 8,00K |
| 2026-06-24 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,98 | GBp 10,98 | 10,00K |
| 2026-06-23 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,90 | GBp 10,00 | 85,25K |
| 2026-06-22 | GBp 10,50 | -%3,67 | GBp 10,50 | GBp 10,02 | GBp 10,02 | 10,05K |
| 2026-06-19 | GBp 10,90 | +%3,81 | GBp 10,50 | GBp 10,90 | GBp 10,02 | 22,24K |
| 2026-06-18 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,12 | GBp 10,12 | 13,81K |
| 2026-06-17 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,50 | GBp 10,50 | 0 |
| 2026-06-16 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,40 | GBp 10,06 | 48,29K |
| 2026-06-15 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,15 | GBp 10,15 | 15,31K |
| 2026-06-12 | GBp 10,50 | -%2,33 | GBp 10,75 | GBp 10,50 | GBp 10,42 | 121,50K |
| 2026-06-11 | GBp 10,75 | -%4,44 | GBp 11,25 | GBp 11,00 | GBp 10,51 | 25,50K |
| 2026-06-10 | GBp 11,25 | +%3,21 | GBp 11,25 | GBp 11,20 | GBp 10,67 | 72,00K |
| 2026-06-09 | GBp 10,90 | -%3,54 | GBp 11,50 | GBp 11,25 | GBp 10,90 | 47,16K |
| 2026-06-08 | GBp 11,30 | -%1,74 | GBp 11,50 | GBp 11,38 | GBp 10,60 | 136,92K |
| 2026-06-05 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,50 | 0 |
| 2026-06-04 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,50 | 0 |
| 2026-06-03 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,44 | GBp 11,00 | 22,63K |
| 2026-06-02 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,40 | GBp 11,00 | 12,38K |
| 2026-06-01 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,10 | GBp 11,01 | 17,00K |
| 2026-05-29 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,02 | GBp 11,02 | 50,00K |