Historical Prices for Dsg International Plc. (DSITY)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for DSG International Plc Sponsored ADR (DSITY)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	0.80	0.80	0.80	0.80	230	-0.15	-15.79%
1/7/09	0.96	0.96	0.85	0.95	7,896	0.05	5.56%
1/6/09	0.85	0.95	0.85	0.90	11,656	0.15	20.00%
1/5/09	0.87	0.87	0.71	0.75	5,304	-0.08	-9.64%
1/2/09	0.83	0.83	0.83	0.83	757	0.01	1.22%
12/31/08	0.82	0.82	0.82	0.82	224	0.02	2.50%
12/30/08	0.80	0.80	0.80	0.80	335	–	–
12/29/08	0.80	0.80	0.80	0.80	694	–	–
12/26/08	0.80	0.80	0.80	0.80	220	-0.05	-5.88%
12/24/08	0.69	0.85	0.69	0.85	839	0.15	21.43%
12/23/08	0.69	0.84	0.69	0.70	997	0.05	7.69%
12/22/08	0.67	0.80	0.60	0.65	2,574	-0.05	-7.14%
12/19/08	0.83	0.83	0.70	0.70	2,307	-0.10	-12.50%
12/18/08	0.675	0.80	0.675	0.80	1,179	0.10	14.29%
12/17/08	0.62	0.80	0.62	0.70	8,657	–	–
12/16/08	0.60	0.70	0.58	0.70	12,400	–	–
12/15/08	0.74	0.74	0.59	0.70	1,816	0.15	27.27%
12/12/08	0.55	0.71	0.55	0.55	25,774	-0.10	-15.38%
12/11/08	0.63	0.65	0.62	0.65	3,257	–	–
12/10/08	0.61	0.75	0.60	0.65	5,634	0.15	30.00%
12/9/08	0.52	0.52	0.50	0.50	1,468	0.05	11.11%
12/8/08	0.42	0.45	0.42	0.45	1,524	0.05	12.50%
12/5/08	0.40	0.48	0.37	0.40	1,596	–	–
12/4/08	0.40	0.50	0.40	0.40	1,611	–	–
12/3/08	0.37	0.49	0.37	0.40	1,242	–	–
12/2/08	0.40	0.40	0.40	0.40	2,226	-0.05	-11.11%
12/1/08	0.53	0.53	0.40	0.45	3,435	-0.05	-10.00%
11/28/08	0.66	0.66	0.50	0.50	842	-0.22	-30.56%
11/26/08	0.55	0.72	0.55	0.72	3,578	0.20	38.46%
11/25/08	0.59	0.59	0.52	0.52	2,580	-0.03	-5.45%
11/24/08	0.55	0.55	0.55	0.55	1,262	0.05	10.00%
11/21/08	0.70	0.70	0.50	0.50	615	–	–
11/20/08	0.45	0.50	0.45	0.50	1,145	-0.03	-5.66%
11/19/08	0.51	0.53	0.45	0.53	902	-0.13	-19.70%
11/18/08	0.75	0.75	0.66	0.66	12,438	-0.19	-22.35%
11/17/08	0.80	0.95	0.79	0.85	702	–	–
11/14/08	0.85	0.85	0.85	0.85	741	0.05	6.25%
11/13/08	0.86	0.90	0.80	0.80	1,327	-0.50	-38.46%
11/12/08	1.30	1.30	1.30	1.30	200	-0.10	-7.14%
11/11/08	1.40	1.40	1.40	1.40	164	–	–
11/10/08	1.56	1.60	1.40	1.40	1,162	-0.12	-7.89%
11/7/08	1.51	1.55	1.51	1.52	2,561	0.07	4.83%
11/6/08	1.45	1.45	1.45	1.45	667	-0.10	-6.45%
11/5/08	1.65	1.65	1.55	1.55	710	–	–
11/4/08	1.70	1.70	1.55	1.55	651	-0.05	-3.12%
11/3/08	1.60	1.60	1.60	1.60	567	-0.07	-4.19%
10/31/08	1.45	1.67	1.45	1.67	954	0.18	12.08%
10/30/08	1.63	1.63	1.49	1.49	964	0.05	3.47%
10/29/08	1.44	1.44	1.44	1.44	109	-0.09	-5.88%
10/28/08	1.31	1.53	1.31	1.53	1,472	0.26	20.47%
10/27/08	1.1581	1.27	1.1581	1.27	76,708	0.30	30.93%
10/24/08	0.00	1.11	0.94	0.97	1,410	-0.18	-15.65%
10/23/08	0.00	1.33	1.12	1.15	9,019	-0.09	-7.26%
10/22/08	0.00	1.24	1.24	1.24	398	-0.31	-20.00%
10/20/08	0.00	1.55	1.55	1.55	747	0.12	8.39%
10/16/08	0.00	1.50	1.30	1.43	5,869	-0.18	-11.18%
10/15/08	0.00	1.76	1.61	1.61	4,754	-0.19	-10.56%
10/14/08	0.00	1.95	1.80	1.80	685	-0.10	-5.26%
10/13/08	0.00	1.90	1.90	1.90	115	-0.25	-11.63%
10/10/08	0.00	2.15	1.90	2.15	1,857	-0.19	-8.12%