DSI.L Share History

DSI.L Share Price history. The following table shows end-of-day data DSI historical share prices for DSI.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

DSI.L
Share Price DSI.L
Charts DSI.L
Trades DSI.L
History Compare
DSI.L DSI.L
Share News DSI.L
RNS DSI.L
Accounts

Date	Open	High	Low	Close	Volume
2023-12-19	3.25	3.25	3.25	3.25	0
2023-12-18	3.25	3.25	3.25	3.25	0
2023-12-15	3.25	3.25	3.25	3.25	0
2023-12-14	3.25	3.25	3.25	3.25	0
2023-12-13	3.25	3.25	3.25	3.25	0
2023-12-12	3.25	3.25	3.25	3.25	0
2023-12-11	3.25	3.25	3.25	3.25	0
2023-12-08	3.25	3.25	3.25	3.25	0
2023-12-07	3.25	3.25	3.25	3.25	0
2023-12-06	3.25	3.25	3.25	3.25	0
2023-12-05	3.25	3.25	3.25	3.25	0
2023-12-04	3.25	3.25	3.25	3.25	0
2023-12-01	3.25	3.25	3.25	3.25	0
2023-11-30	3.25	3.25	3.25	3.25	0
2023-11-29	3.25	3.25	3.25	3.25	0
2023-11-28	3.25	3.25	3.25	3.25	0
2023-11-27	3.25	3.25	3.25	3.25	0
2023-11-24	3.25	3.25	3.25	3.25	0
2023-11-23	3.25	3.25	3.25	3.25	0
2023-11-22	3.25	3.25	3.25	3.25	0
2023-11-21	3.25	3.25	3.25	3.25	0
2023-11-20	3.25	3.25	3.25	3.25	0
2023-11-17	3.25	3.25	3.25	3.25	0
2023-11-16	3.25	3.25	3.25	3.25	0
2023-11-15	3.25	3.25	3.25	3.25	0
2023-11-14	3.25	3.25	3.25	3.25	0
2023-11-13	3.25	3.25	3.25	3.25	0
2023-11-10	3.25	3.25	3.25	3.25	0
2023-11-09	3.25	3.25	3.25	3.25	0
2023-11-08	3.25	3.25	3.25	3.25	0
2023-11-07	3.25	3.25	3.25	3.25	0
2023-11-06	3.25	3.25	3.25	3.25	0
2023-11-03	3.25	3.25	3.25	3.25	0
2023-11-02	3.25	3.25	3.25	3.25	0
2023-11-01	3.25	3.25	3.25	3.25	0
2023-10-31	3.25	3.25	3.25	3.25	0
2023-10-30	3.25	3.25	3.25	3.25	0
2023-10-27	3.25	3.25	3.25	3.25	0
2023-10-26	3.25	3.25	3.25	3.25	0
2023-10-25	3.25	3.25	3.25	3.25	0
2023-10-24	3.25	3.25	3.25	3.25	0
2023-10-23	3.25	3.25	3.25	3.25	0
2023-10-20	3.25	3.25	3.25	3.25	0
2023-10-19	3.25	3.25	3.25	3.25	0
2023-10-18	3.25	3.25	3.25	3.25	0
2023-10-17	3.25	3.25	3.25	3.25	0
2023-10-16	3.25	3.25	3.25	3.25	0
2023-10-13	3.25	3.25	3.25	3.25	0
2023-10-12	3.25	3.25	3.25	3.25	0
2023-10-11	3.25	3.25	3.25	3.25	0
2023-10-10	3.25	3.25	3.25	3.25	0
2023-10-09	3.25	3.25	3.25	3.25	0
2023-10-06	3.25	3.25	3.25	3.25	0
2023-10-05	3.25	3.25	3.25	3.25	0
2023-10-04	3.25	3.25	3.25	3.25	0
2023-10-03	3.25	3.25	3.25	3.25	0
2023-10-02	3.25	3.25	3.25	3.25	0
2023-09-29	3.25	3.25	3.25	3.25	0
2023-09-28	3.25	3.25	3.25	3.25	0
2023-09-27	3.25	3.25	3.25	3.25	0
2023-09-26	3.25	3.25	3.25	3.25	0
2023-09-25	3.25	3.25	3.25	3.25	0
2023-09-22	3.25	3.25	3.25	3.25	0
2023-09-21	3.25	3.25	3.25	3.25	0
2023-09-20	3.25	3.25	3.25	3.25	0
2023-09-19	3.25	3.25	3.25	3.25	0
2023-09-18	3.25	3.25	3.25	3.25	0
2023-09-15	3.25	3.25	3.25	3.25	0
2023-09-14	3.25	3.25	3.25	3.25	0
2023-09-13	3.25	3.25	3.25	3.25	0
2023-09-12	3.25	3.25	3.25	3.25	0
2023-09-11	3.25	3.25	3.25	3.25	0
2023-09-08	3.25	3.25	3.25	3.25	0
2023-09-07	3.25	3.25	3.25	3.25	0
2023-09-06	3.25	3.25	3.25	3.25	0
2023-09-05	3.25	3.25	3.25	3.25	0
2023-09-04	3.25	3.25	3.25	3.25	0
2023-09-01	3.25	3.25	3.25	3.25	0
2023-08-31	3.25	3.25	3.25	3.25	0
2023-08-30	3.25	3.25	3.25	3.25	0
2023-08-29	3.25	3.25	3.25	3.25	0
2023-08-28	3.25	3.25	3.25	3.25	0
2023-08-25	3.25	3.25	3.25	3.25	0
2023-08-24	3.25	3.25	3.25	3.25	0
2023-08-23	3.25	3.25	3.25	3.25	0
2023-08-22	3.25	3.25	3.25	3.25	0
2023-08-21	3.25	3.25	3.25	3.25	0
2023-08-18	3.25	3.25	3.25	3.25	0
2023-08-17	3.25	3.25	3.25	3.25	0
2023-08-16	3.25	3.25	3.25	3.25	0
2023-08-15	3.25	3.25	3.25	3.25	0
2023-08-14	3.25	3.25	3.25	3.25	0
2023-08-11	3.25	3.25	3.25	3.25	0
2023-08-10	3.25	3.25	3.25	3.25	0
2023-08-09	3.25	3.25	3.25	3.25	0
2023-08-08	3.25	3.25	3.25	3.25	0
2023-08-07	3.25	3.25	3.25	3.25	0
2023-08-04	3.25	3.25	3.25	3.25	0
2023-08-03	3.25	3.25	3.25	3.25	0
2023-08-02	3.25	3.25	3.25	3.25	0
2023-08-01	3.25	3.25	3.25	3.25	0
2023-07-31	3.25	3.25	3.25	3.25	0
2023-07-28	3.25	3.25	3.25	3.25	0
2023-07-27	3.25	3.25	3.25	3.25	0
2023-07-26	3.25	3.25	3.25	3.25	0
2023-07-25	3.25	3.25	3.25	3.25	0
2023-07-24	3.25	3.25	3.25	3.25	0
2023-07-21	3.25	3.25	3.25	3.25	0
2023-07-20	3.25	3.25	3.25	3.25	0
2023-07-19	3.25	3.25	3.25	3.25	0
2023-07-18	3.25	3.25	3.25	3.25	0
2023-07-17	3.25	3.25	3.25	3.25	0
2023-07-14	3.25	3.25	3.25	3.25	0
2023-07-13	3.25	3.25	3.25	3.25	0
2023-07-12	3.25	3.25	3.25	3.25	0
2023-07-11	3.25	3.25	3.25	3.25	0
2023-07-10	3.25	3.25	3.25	3.25	0
2023-07-07	3.25	3.25	3.25	3.25	0
2023-07-06	3.25	3.25	3.25	3.25	0
2023-07-05	3.25	3.25	3.25	3.25	0
2023-07-04	3.25	3.25	3.25	3.25	0
2023-07-03	3.25	3.25	3.25	3.25	0
2023-06-30	3.25	3.25	3.25	3.25	0
2023-06-29	3.25	3.25	3.25	3.25	0
2023-06-28	3.25	3.25	3.25	3.25	0
2023-06-27	3.25	3.25	3.25	3.25	0
2023-06-26	3.25	3.25	3.25	3.25	0
2023-06-23	3.25	3.25	3.25	3.25	0
2023-06-22	3.25	3.25	3.25	3.25	0
2023-06-21	3.25	3.25	3.25	3.25	0
2023-06-20	3.25	3.25	3.25	3.25	0
2023-06-19	3.25	3.25	3.25	3.25	0
2023-06-16	3.25	3.25	3.25	3.25	0
2023-06-15	3.25	3.25	3.25	3.25	0
2023-06-14	3.25	3.25	3.25	3.25	0
2023-06-13	3.25	3.25	3.25	3.25	0
2023-06-12	3.25	3.25	3.25	3.25	0
2023-06-09	3.25	3.25	3.25	3.25	0
2023-06-08	3.25	3.25	3.25	3.25	0
2023-06-07	3.25	3.25	3.25	3.25	0
2023-06-06	3.25	3.25	3.25	3.25	0
2023-06-05	3.25	3.25	3.25	3.25	0
2023-06-02	3.25	3.25	3.25	3.25	0
2023-06-01	3.25	3.25	3.25	3.25	0
2023-05-31	3.25	3.25	3.25	3.25	0
2023-05-30	3.25	3.25	3.25	3.25	0
2023-05-29	3.25	3.25	3.25	3.25	0
2023-05-26	3.25	3.25	3.25	3.25	0
2023-05-25	3.25	3.25	3.25	3.25	0
2023-05-24	3.25	3.25	3.25	3.25	0
2023-05-23	3.25	3.25	3.25	3.25	0
2023-05-22	3.25	3.25	3.25	3.25	0
2023-05-19	3.25	3.25	3.25	3.25	0
2023-05-18	3.25	3.25	3.25	3.25	0
2023-05-17	3.25	3.25	3.25	3.25	0
2023-05-16	3.25	3.25	3.25	3.25	0
2023-05-15	3.25	3.25	3.25	3.25	0
2023-05-12	3.25	3.25	3.25	3.25	0
2023-05-11	3.25	3.25	3.25	3.25	0
2023-05-10	3.25	3.25	3.25	3.25	0
2023-05-09	3.25	3.25	3.25	3.25	0
2023-05-08	3.25	3.25	3.25	3.25	0
2023-05-05	3.25	3.25	3.25	3.25	0
2023-05-04	3.25	3.25	3.25	3.25	0
2023-05-03	3.25	3.25	3.25	3.25	0
2023-05-02	3.25	3.25	3.25	3.25	0
2023-05-01	3.25	3.25	3.25	3.25	0
2023-04-28	3.25	3.25	3.25	3.25	0
2023-04-27	3.25	3.25	3.25	3.25	0
2023-04-26	3.25	3.25	3.25	3.25	0
2023-04-25	3.25	3.25	3.25	3.25	0
2023-04-24	3.25	3.25	3.25	3.25	0
2023-04-21	3.25	3.25	3.25	3.25	0
2023-04-20	3.25	3.25	3.25	3.25	0
2023-04-19	3.25	3.25	3.25	3.25	0
2023-04-18	3.25	3.25	3.25	3.25	0
2023-04-17	3.25	3.25	3.25	3.25	0
2023-04-14	3.25	3.25	3.25	3.25	0
2023-04-13	3.25	3.25	3.25	3.25	0
2023-04-12	3.25	3.25	3.25	3.25	0
2023-04-11	3.25	3.25	3.25	3.25	0
2023-04-10	3.25	3.25	3.25	3.25	0
2023-04-07	3.25	3.25	3.25	3.25	0
2023-04-06	3.25	3.25	3.25	3.25	0
2023-04-05	3.25	3.25	3.25	3.25	0
2023-04-04	3.25	3.25	3.25	3.25	0
2023-04-03	3.25	3.25	3.25	3.25	0
2023-03-31	3.25	3.25	3.25	3.25	0
2023-03-30	3.25	3.25	3.25	3.25	0
2023-03-29	3.25	3.25	3.25	3.25	0
2023-03-28	3.25	3.25	3.25	3.25	0
2023-03-27	3.25	3.25	3.25	3.25	0
2023-03-24	3.25	3.25	3.25	3.25	0
2023-03-23	3.25	3.25	3.25	3.25	0
2023-03-22	3.25	3.25	3.25	3.25	0
2023-03-21	3.25	3.25	3.25	3.25	0
2023-03-20	3.25	3.25	3.25	3.25	0
2023-03-17	3.25	3.25	3.25	3.25	0
2023-03-16	3.25	3.25	3.25	3.25	0
2023-03-15	3.25	3.25	3.25	3.25	0
2023-03-14	3.25	3.25	3.25	3.25	0
2023-03-13	3.25	3.25	3.25	3.25	0
2023-03-10	3.25	3.25	3.25	3.25	0
2023-03-09	3.25	3.25	3.25	3.25	0
2023-03-08	3.25	3.25	3.25	3.25	0
2023-03-07	3.25	3.25	3.25	3.25	0
2023-03-06	3.25	3.25	3.25	3.25	0
2023-03-03	3.25	3.25	3.25	3.25	2,554
2023-03-02	3.25	3.25	3.25	3.25	0
2023-03-01	3.00	3.25	3.00	3.25	37,000
2023-02-28	3.00	3.00	3.00	3.00	0
2023-02-27	2.50	3.00	2.50	3.00	41,194
2023-02-24	2.50	2.50	2.50	2.50	0
2023-02-23	2.50	2.50	2.50	2.50	9,384
2023-02-22	2.50	2.50	2.50	2.50	0
2023-02-21	2.50	2.50	2.50	2.50	0
2023-02-20	2.50	2.50	2.50	2.50	1,434
2023-02-17	2.50	2.50	2.50	2.50	0
2023-02-16	2.50	2.50	2.50	2.50	0
2023-02-15	2.25	2.50	2.25	2.50	4,000
2023-02-14	2.25	2.25	2.25	2.25	0
2023-02-13	2.25	2.25	2.25	2.25	0
2023-02-10	2.25	2.25	2.25	2.25	23,973
2023-02-09	2.25	2.25	2.25	2.25	0
2023-02-08	2.25	2.25	2.25	2.25	0
2023-02-07	2.25	2.25	2.25	2.25	0
2023-02-06	2.25	2.25	2.25	2.25	0
2023-02-03	2.25	2.25	2.25	2.25	0
2023-02-02	2.25	2.25	2.25	2.25	0
2023-02-01	2.25	2.25	2.25	2.25	0
2023-01-31	2.25	2.25	2.25	2.25	0
2023-01-30	2.25	2.25	2.25	2.25	0
2023-01-27	2.25	2.25	2.25	2.25	4,123
2023-01-26	2.25	2.25	2.25	2.25	0
2023-01-25	2.25	2.25	2.25	2.25	0
2023-01-24	2.50	2.50	2.25	2.25	0
2023-01-23	2.50	2.50	2.50	2.50	0
2023-01-20	2.50	2.50	2.50	2.50	0
2023-01-19	2.50	2.50	2.50	2.50	0
2023-01-18	2.50	2.50	2.50	2.50	0
2023-01-17	2.50	2.50	2.50	2.50	0
2023-01-16	2.50	2.50	2.50	2.50	0
2023-01-13	2.50	2.50	2.50	2.50	0
2023-01-12	2.50	2.50	2.50	2.50	0
2023-01-11	2.50	2.50	2.50	2.50	0
2023-01-10	2.50	2.50	2.50	2.50	0
2023-01-09	2.50	2.50	2.50	2.50	0
2023-01-06	2.50	2.50	2.50	2.50	0
2023-01-05	2.50	2.50	2.50	2.50	0
2023-01-04	2.50	2.50	2.50	2.50	0
2023-01-03	2.50	2.50	2.50	2.50	0
2023-01-02	2.50	2.50	2.50	2.50	0
2022-12-30	2.50	2.50	2.50	2.50	0
2022-12-29	2.50	2.50	2.50	2.50	0
2022-12-28	2.50	2.50	2.50	2.50	0
2022-12-27	2.50	2.50	2.50	2.50	0
2022-12-26	2.50	2.50	2.50	2.50	0
2022-12-23	2.50	2.50	2.50	2.50	0
2022-12-22	2.50	2.50	2.50	2.50	5,761
2022-12-21	2.50	2.50	2.50	2.50	0
2022-12-20	3.25	3.25	2.50	2.50	29,726
2022-12-19	3.25	3.25	3.25	3.25	23,899
2022-12-16	3.25	3.25	3.25	3.25	0
2022-12-15	3.25	3.25	3.25	3.25	1,162
2022-12-14	3.25	3.25	3.25	3.25	0
2022-12-13	4.50	4.50	3.25	3.25	120,000
2022-12-12	7.00	7.00	4.50	4.50	113,904
2022-12-09	7.00	7.00	7.00	7.00	0
2022-12-08	7.00	7.00	7.00	7.00	0
2022-12-07	7.50	7.50	7.00	7.00	47,945
2022-12-06	7.50	7.50	7.50	7.50	0
2022-12-05	7.50	8.50	7.00	7.50	55,212
2022-12-02	7.50	7.50	7.50	7.50	0
2022-12-01	7.50	7.50	7.50	7.50	100
2022-11-30	7.50	7.50	7.50	7.50	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587