Dillistone Share Trades
Share Price: Bid / Ask: High: Low:
Dillistone Group Plc Ord 5P Share Recent Trades
This page shows recent trades for Dillistone. The trades shown in blue are considered to be buys, and the trades shown in red are considered to be sells. It should be noted however, that the Dillistone trade types (buy/sell), as with all trades on the London Stock Exchange are calculated as a 'best guess' based on whether the trade price was nearer to the bid or the ask price. As such, occassionally, these trades can be incorrect.| Date | Time | Trade Price | Volume | Value (approx) |
|---|---|---|---|---|
| 16-Apr-19 | 08:25:37 | 41.25 | 2,052 | 846.45 |
| 15-Apr-19 | 16:23:18 | 42.00 | 2,000 | 840.00 |
| 15-Apr-19 | 14:00:01 | 40.60 | 4,100 | 1,665 |
| 15-Apr-19 | 08:44:29 | 38.25 | 236 | 90.27 |
| 10-Apr-19 | 10:36:01 | 38.25 | 628 | 240.21 |
| 10-Apr-19 | 10:36:01 | 38.25 | -628 | -240.21 |
| 10-Apr-19 | 10:36:01 | 38.25 | 628 | 240.21 |
| 10-Apr-19 | 10:06:15 | 42.00 | 2,000 | 840.00 |
| 9-Apr-19 | 08:14:03 | 40.00 | 1,000 | 400.00 |
| 8-Apr-19 | 14:00:03 | 40.60 | 703 | 285.42 |
| 8-Apr-19 | 10:45:38 | 37.00 | 5,747 | 2,126 |
| 8-Apr-19 | 08:02:09 | 37.50 | 842 | 315.75 |
| 5-Apr-19 | 16:09:16 | 40.00 | 560 | 224.00 |
| 5-Apr-19 | 16:09:00 | 41.00 | 2,500 | 1,025 |
| 5-Apr-19 | 16:06:29 | 37.00 | 4,000 | 1,480 |
| 5-Apr-19 | 11:54:55 | 37.00 | 283 | 104.71 |
| 4-Apr-19 | 08:38:47 | 41.50 | 500 | 207.50 |
| 1-Apr-19 | 11:05:24 | 39.00 | 1,173 | 457.47 |
| 28-Mar-19 | 16:36:16 | 41.00 | 2,500 | 1,025 |
| 28-Mar-19 | 13:19:35 | 41.50 | 5,000 | 2,075 |
| 28-Mar-19 | 12:50:13 | 37.00 | 4,280 | 1,584 |
| 27-Mar-19 | 10:41:50 | 39.50 | 667 | 263.47 |
| 27-Mar-19 | 10:41:47 | 39.50 | 667 | 263.47 |
| 21-Mar-19 | 14:21:28 | 41.50 | 2,500 | 1,038 |
| 20-Mar-19 | 15:21:02 | 37.00 | 628 | 232.36 |
| 20-Mar-19 | 12:52:13 | 37.50 | 2,000 | 750.00 |
| 19-Mar-19 | 16:25:54 | 39.50 | 2,500 | 987.50 |
| 19-Mar-19 | 15:46:24 | 40.00 | 750 | 300.00 |
| 19-Mar-19 | 13:07:22 | 40.00 | 7,000 | 2,800 |
| 18-Mar-19 | 08:40:50 | 40.00 | 3,921 | 1,568 |
| 18-Mar-19 | 08:02:00 | 44.00 | 10,000 | 4,400 |
| 15-Mar-19 | 16:16:53 | 40.00 | 3,800 | 1,520 |
| 8-Mar-19 | 13:17:22 | 44.00 | 10,000 | 4,400 |
| 7-Mar-19 | 11:00:11 | 44.80 | 1,462 | 654.98 |
| 1-Mar-19 | 16:21:41 | 42.50 | 35,000 | 14.88k |
| 1-Mar-19 | 16:17:09 | 40.25 | 10,000 | 4,025 |
| 1-Mar-19 | 14:07:15 | 40.25 | 10,000 | 4,025 |
| 1-Mar-19 | 09:56:30 | 40.00 | 8,175 | 3,270 |
| 1-Mar-19 | 08:51:42 | 42.25 | 10,000 | 4,225 |
| 28-Feb-19 | 08:14:21 | 43.00 | -10,000 | -4,300 |
| 28-Feb-19 | 08:39:17 | 39.00 | -10,000 | -3,900 |
| 28-Feb-19 | 09:23:23 | 38.00 | -10,000 | -3,800 |
| 28-Feb-19 | 10:14:13 | 39.62 | 48,482 | 19.21k |
| 28-Feb-19 | 10:14:13 | 39.00 | -18,482 | -7,208 |
| 28-Feb-19 | 16:42:58 | 42.50 | 5,000 | 2,125 |
| 28-Feb-19 | 11:23:48 | 42.00 | 5,000 | 2,100 |
| 28-Feb-19 | 10:14:13 | 39.00 | 18,482 | 7,208 |
| 28-Feb-19 | 10:37:46 | 42.00 | 5,000 | 2,100 |
| 28-Feb-19 | 10:00:13 | 40.00 | 750 | 300.00 |
| 28-Feb-19 | 09:23:23 | 38.00 | 10,000 | 3,800 |
Stock Market Update
Thursday, 18th April 2019
Weakness among healthcare companies pushed the FTSE 100 into the red ahead of the long ...
Share News
Friday, 19th April 2019
ULVR Unilever PLC value of shares traded £152,755,162 RIO Rio Tinto PLC value of shares traded £151,888,458 AZN AstraZeneca PLC ...
Friday, 19th April 2019
ULVR Unilever PLC value of shares traded £152,755,162 RIO Rio Tinto PLC value of shares traded £151,888,458 AZN AstraZeneca PLC ...
Friday, 19th April 2019
Name Price Change %Change AUD / USD ...
Friday, 19th April 2019
ULVR Unilever PLC value of shares traded £152,755,162 RIO Rio Tinto PLC value of shares traded £151,888,458 AZN AstraZeneca PLC ...
SharePrice.com will do their best to ensure the quality of the information displayed on this site, but all information is provided as-is, free of charge. We cannot be held responsible for any loss, material or otherwise, due to incorrect information found here. UK data supplied by NBTrader and Digital Look. Share Prices are at least 15 minutes delayed.