Free Trial

Distil (DIS) Stock Chart & Stock Price History

GBX 0.45
-0.10 (-18.18%)
(As of 05/21/2024 ET)

Distil Stock Price Performance

5 Day
Performance
-19.35%
1 Month
Performance
-25.00%
3 Month
Performance
-21.05%
6 Month
Performance
0.00%
Year-To-Date
Performance
-25.00%
1 Year
Performance
-18.18%
Receive DIS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Distil and its competitors with MarketBeat's FREE daily newsletter

DIS Stock Chart for Tuesday, May, 21, 2024

Distil Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024GBX 0.55GBX 0.42
-23.27%
GBX 0.50GBX 0.402.34 million shs£3.82 million
05/20/2024GBX 0.55GBX 0.55GBX 0.55GBX 0.55500 shs£4.98 million
05/17/2024GBX 0.56GBX 0.51
-8.60%
GBX 0.51GBX 0.51200,000 shs£4.62 million
05/16/2024GBX 0.51GBX 0.56
+9.41%
GBX 0.56GBX 0.50414,554 shs£5.05 million
05/15/2024GBX 0.55GBX 0.51
-7.27%
GBX 0.57GBX 0.511.57 million shs£4.62 million
05/14/2024GBX 0.55GBX 0.55GBX 0.59GBX 0.505.36 million shs£4.98 million
05/13/2024GBX 0.60GBX 0.55
-8.33%
GBX 0.59GBX 0.52108,597 shs£4.98 million
05/10/2024GBX 0.60GBX 0.60GBX 0.61GBX 0.604,598 shs£5.43 million
05/09/2024GBX 0.62GBX 0.60
-3.54%
GBX 0.61GBX 0.6081,523 shs£5.43 million
05/08/2024GBX 0.59GBX 0.62
+5.42%
GBX 0.62GBX 0.505.89 million shs£5.63 million
05/07/2024GBX 0.59GBX 0.59GBX 0.60GBX 0.597,000 shs£5.34 million
05/06/2024GBX 0.60GBX 0.59
-1.67%
GBX 0.59GBX 0.597,000 shs£5.34 million
05/03/2024GBX 0.60GBX 0.59
-1.67%
GBX 0.59GBX 0.597,000 shs£5.34 million
05/02/2024GBX 0.59GBX 0.60
+1.69%
GBX 0.60GBX 0.5924,670 shs£5.43 million
05/01/2024GBX 0.60GBX 0.59
-1.67%
GBX 0.59GBX 0.59200,000 shs£5.34 million
04/30/2024GBX 0.55GBX 0.60
+9.09%
GBX 0.60GBX 0.51162,440 shs£5.43 million
04/29/2024GBX 0.55GBX 0.55GBX 0.55GBX 0.514,020 shs£4.98 million
04/26/2024GBX 0.55GBX 0.56
+0.73%
GBX 0.56GBX 0.55615,952 shs£5.02 million
04/25/2024GBX 0.56GBX 0.55
-0.72%
GBX 0.55GBX 0.5520,000 shs£4.99 million
04/24/2024GBX 0.60GBX 0.56
-7.50%
GBX 0.61GBX 0.56257,632 shs£5.02 million
04/23/2024GBX 0.60GBX 0.60GBX 0.62GBX 0.55370,144 shs£5.43 million
04/22/2024GBX 0.60GBX 0.60GBX 0.60GBX 0.5637,680 shs£5.43 million
04/19/2024GBX 0.63GBX 0.56
-11.32%
GBX 0.56GBX 0.5637,680 shs£5.03 million
04/18/2024GBX 0.56GBX 0.63
+12.77%
GBX 0.63GBX 0.6379,432 shs£5.68 million
04/17/2024GBX 0.56GBX 0.56GBX 0.63GBX 0.55162,654 shs£5.03 million
04/16/2024GBX 0.60GBX 0.56
-7.33%
GBX 0.56GBX 0.5696,800 shs£5.03 million
04/15/2024GBX 0.60GBX 0.60GBX 0.64GBX 0.60220,000 shs£5.43 million
04/12/2024GBX 0.58GBX 0.57
-1.72%
GBX 0.70GBX 0.575.09 million shs£5.16 million
04/11/2024GBX 0.60GBX 0.58
-3.33%
GBX 0.60GBX 0.505.86 million shs£5.25 million
04/10/2024GBX 0.60GBX 0.60GBX 0.60GBX 0.58190,000 shs£5.43 million
04/09/2024GBX 0.60GBX 0.60GBX 0.66GBX 0.60346,155 shs£5.43 million
04/08/2024GBX 0.60GBX 0.60GBX 0.66GBX 0.50180,015 shs£5.43 million
04/05/2024GBX 0.58GBX 0.51
-12.17%
GBX 0.66GBX 0.5173,448 shs£4.57 million
04/04/2024GBX 0.55GBX 0.58
+4.55%
GBX 0.66GBX 0.51408,053 shs£5.20 million
04/03/2024GBX 0.55GBX 0.55GBX 0.67GBX 0.511.50 million shs£4.98 million
04/02/2024GBX 0.60GBX 0.55
-8.33%
GBX 0.67GBX 0.55667,327 shs£4.98 million
03/29/2024GBX 0.60GBX 0.60GBX 0.67GBX 0.46115,046 shs£5.43 million
03/28/2024GBX 0.58GBX 0.60
+4.35%
GBX 0.67GBX 0.46115,046 shs£5.43 million
03/27/2024GBX 0.58GBX 0.58GBX 0.67GBX 0.46115,046 shs£5.20 million
03/26/2024GBX 0.45GBX 0.58
+27.78%
GBX 0.58GBX 0.431.10 million shs£5.20 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
03/25/2024GBX 0.50GBX 0.45
-10.00%
GBX 0.70GBX 0.454.29 million shs£4.07 million
03/22/2024GBX 0.55GBX 0.52
-6.19%
GBX 0.52GBX 0.5285,574 shs£4.66 million
03/21/2024GBX 0.50GBX 0.55
+9.80%
GBX 0.55GBX 0.4729,776 shs£4.97 million
03/20/2024GBX 0.54GBX 0.50
-6.89%
GBX 0.54GBX 0.50370,214 shs£4.53 million
03/19/2024GBX 0.50GBX 0.54
+7.40%
GBX 0.54GBX 0.54370,214 shs£4.86 million
03/18/2024GBX 0.50GBX 0.50GBX 0.54GBX 0.5044,329 shs£4.53 million
03/15/2024GBX 0.51GBX 0.50
-0.99%
GBX 0.54GBX 0.5044,329 shs£4.53 million
03/14/2024GBX 0.53GBX 0.51
-3.81%
GBX 0.51GBX 0.45240,442 shs£4.57 million
03/13/2024GBX 0.50GBX 0.53
+5.00%
GBX 0.54GBX 0.4656,372 shs£4.75 million
03/12/2024GBX 0.54GBX 0.50
-6.89%
GBX 0.54GBX 0.5056,000 shs£4.53 million
03/11/2024GBX 0.50GBX 0.54
+7.40%
GBX 0.54GBX 0.544,655 shs£4.86 million
03/08/2024GBX 0.50GBX 0.50GBX 0.50GBX 0.47100,000 shs£4.53 million
03/07/2024GBX 0.47GBX 0.50
+7.30%
GBX 0.54GBX 0.50932 shs£4.53 million
03/06/2024GBX 0.53GBX 0.47
-11.24%
GBX 0.47GBX 0.47265,000 shs£4.22 million
03/05/2024GBX 0.54GBX 0.53
-2.78%
GBX 0.54GBX 0.5391,062 shs£4.75 million
03/04/2024GBX 0.50GBX 0.54
+8.00%
GBX 0.54GBX 0.47796,392 shs£4.89 million
03/01/2024GBX 0.48GBX 0.47
-2.51%
GBX 0.54GBX 0.46808,555 shs£4.22 million
02/29/2024GBX 0.50GBX 0.48
-4.40%
GBX 0.60GBX 0.47588,371 shs£4.33 million
02/28/2024GBX 0.50GBX 0.50GBX 0.50GBX 0.47795 shs£4.53 million
02/27/2024GBX 0.50GBX 0.50GBX 0.54GBX 0.50810,000 shs£4.53 million
02/26/2024GBX 0.53GBX 0.50
-4.76%
GBX 0.54GBX 0.47352,960 shs£4.53 million
02/23/2024GBX 0.53GBX 0.53GBX 0.57GBX 0.53200,000 shs£4.75 million
02/22/2024GBX 0.57GBX 0.53
-7.89%
GBX 0.57GBX 0.53200,000 shs£4.75 million
02/21/2024GBX 0.58GBX 0.57
-1.72%
GBX 0.57GBX 0.57200,000 shs£5.16 million
02/20/2024GBX 0.55GBX 0.58
+5.07%
GBX 0.58GBX 0.50470,064 shs£5.25 million

This page (LON:DIS) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners