Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Buy Linde (0M2B) by DZ Bank
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Outperform Aston Martin Lagonda Global Holdings (AML) by Bernstein
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy WPP (WPP) by Christopher Ruane in The Motley Fool
- Speculative Buy Vanquis Banking Group 20 (VANQ) by Canaccord Genuity
- Buy Clarkson (CKN) by Canaccord Genuity
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Buy Standard Chartered (STAN) by Shore Capital
- Hold Rotork (ROR) by Shore Capital
- Buy Gamma Communications (GAMA) by Shore Capital
- Buy Globaldata (DATA) by Shore Capital
- Hold NATWEST GROUP (NWG) by Shore Capital
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Clarkson (CKN) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Buy Linde (0M2B) by DZ Bank
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Outperform Aston Martin Lagonda Global Holdings (AML) by Bernstein
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy WPP (WPP) by Christopher Ruane in The Motley Fool
- Speculative Buy Vanquis Banking Group 20 (VANQ) by Canaccord Genuity
- Buy Clarkson (CKN) by Canaccord Genuity
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Buy Standard Chartered (STAN) by Shore Capital
- Hold Rotork (ROR) by Shore Capital
- Buy Gamma Communications (GAMA) by Shore Capital
- Buy Globaldata (DATA) by Shore Capital
- Hold NATWEST GROUP (NWG) by Shore Capital
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Clarkson (CKN) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
DCC (CDI) (DCC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2003 | 1,075.00p | 1,080.00p | 1,075.00p | 1,080.00p | 794 |
| 29/12/2003 | 1,074.00p | 1,075.00p | 1,074.00p | 1,075.00p | 0 |
| 24/12/2003 | 1,074.00p | 1,075.00p | 1,073.00p | 1,075.00p | 0 |
| 23/12/2003 | 1,080.00p | 1,080.00p | 1,069.00p | 1,077.00p | 22614 |
| 22/12/2003 | 1,060.00p | 1,072.00p | 1,060.00p | 1,060.00p | 13592 |
| 19/12/2003 | 1,075.00p | 1,075.00p | 1,065.00p | 1,065.00p | 680 |
| 18/12/2003 | 1,070.00p | 1,076.00p | 1,065.00p | 1,068.00p | 10502 |
| 17/12/2003 | 1,064.00p | 1,066.00p | 1,059.00p | 1,064.00p | 51378 |
| 16/12/2003 | 1,070.00p | 1,073.00p | 1,061.00p | 1,061.00p | 36007 |
| 15/12/2003 | 1,079.00p | 1,096.00p | 1,035.00p | 1,060.00p | 151029 |
| 12/12/2003 | 1,095.00p | 1,095.00p | 1,087.00p | 1,087.00p | 2500 |
| 11/12/2003 | 1,100.00p | 1,100.00p | 1,090.00p | 1,090.00p | 21586 |
| 10/12/2003 | 1,093.00p | 1,093.00p | 1,093.00p | 1,093.00p | 0 |
| 09/12/2003 | 1,100.00p | 1,103.00p | 1,093.00p | 1,093.00p | 195976 |
| 08/12/2003 | 1,104.00p | 1,104.00p | 1,103.00p | 1,103.00p | 0 |
| 05/12/2003 | 1,102.00p | 1,106.00p | 1,102.00p | 1,104.00p | 2040 |
| 04/12/2003 | 1,103.00p | 1,103.00p | 1,093.00p | 1,093.00p | 100 |
| 03/12/2003 | 1,102.00p | 1,110.00p | 1,086.00p | 1,103.00p | 9770 |
| 02/12/2003 | 1,095.00p | 1,095.00p | 1,086.00p | 1,086.00p | 2723 |
| 01/12/2003 | 1,094.00p | 1,100.00p | 1,089.00p | 1,098.00p | 15067 |
| 28/11/2003 | 1,100.00p | 1,105.00p | 1,088.00p | 1,100.00p | 172416 |
| 27/11/2003 | 1,080.00p | 1,090.00p | 1,076.00p | 1,076.00p | 5497 |
| 26/11/2003 | 1,074.00p | 1,091.00p | 1,073.00p | 1,073.00p | 21565 |
| 25/11/2003 | 1,080.00p | 1,092.00p | 1,077.00p | 1,080.00p | 4607 |
| 24/11/2003 | 1,080.00p | 1,092.00p | 1,077.00p | 1,077.00p | 1510 |
| 21/11/2003 | 1,080.00p | 1,093.00p | 1,079.00p | 1,079.00p | 2007 |
| 20/11/2003 | 1,090.00p | 1,098.00p | 1,080.00p | 1,080.00p | 24099 |
| 19/11/2003 | 1,090.00p | 1,095.00p | 1,085.00p | 1,085.00p | 1684 |
| 18/11/2003 | 1,090.00p | 1,100.00p | 1,084.00p | 1,100.00p | 4217 |
| 17/11/2003 | 1,090.00p | 1,093.00p | 1,071.00p | 1,088.00p | 4003 |
| 14/11/2003 | 1,078.00p | 1,085.00p | 1,066.00p | 1,085.00p | 13100 |
| 13/11/2003 | 1,075.00p | 1,082.00p | 1,063.00p | 1,075.00p | 53644 |
| 12/11/2003 | 1,080.00p | 1,095.00p | 1,053.00p | 1,060.00p | 41838 |
| 11/11/2003 | 1,090.00p | 1,101.00p | 1,085.00p | 1,091.00p | 21475 |
| 10/11/2003 | 1,120.00p | 1,139.00p | 1,083.00p | 1,088.00p | 30750 |
| 07/11/2003 | 1,130.00p | 1,160.00p | 1,050.00p | 1,139.00p | 22000 |
| 06/11/2003 | 1,135.00p | 1,146.00p | 1,135.00p | 1,140.00p | 125500 |
| 05/11/2003 | 1,157.00p | 1,157.00p | 1,145.00p | 1,150.00p | 40000 |
| 04/11/2003 | 1,167.00p | 1,168.00p | 1,155.00p | 1,165.00p | 2500 |
| 03/11/2003 | 1,170.00p | 1,170.00p | 1,145.00p | 1,156.00p | 29001 |
| 31/10/2003 | 793.50p | 793.50p | 793.50p | 793.50p | 4765 |
| 30/10/2003 | 787.50p | 794.50p | 787.50p | 794.50p | 0 |
| 29/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 28/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 27/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 523 |
| 24/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 58300 |
| 23/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 22/10/2003 | 774.50p | 782.50p | 774.50p | 782.50p | 133 |
| 21/10/2003 | 774.50p | 774.50p | 774.50p | 774.50p | 0 |
| 20/10/2003 | 774.50p | 774.50p | 774.50p | 774.50p | 6039 |
| 17/10/2003 | 775.00p | 775.00p | 770.00p | 774.50p | 0 |
| 16/10/2003 | 780.00p | 780.00p | 777.50p | 777.50p | 10931 |
| 15/10/2003 | 772.50p | 777.50p | 772.50p | 777.50p | 378 |
| 14/10/2003 | 770.00p | 772.50p | 770.00p | 770.00p | 0 |
| 13/10/2003 | 760.00p | 772.50p | 760.00p | 772.50p | 1280 |
| 10/10/2003 | 765.00p | 765.00p | 765.00p | 765.00p | 1074 |
| 09/10/2003 | 765.00p | 767.50p | 765.00p | 767.50p | 2700 |
| 08/10/2003 | 735.00p | 757.50p | 735.00p | 757.50p | 1180 |
| 07/10/2003 | 735.00p | 735.00p | 732.50p | 732.50p | 1000 |
| 06/10/2003 | 735.00p | 735.00p | 732.50p | 732.50p | 25450 |
| 03/10/2003 | 731.00p | 731.00p | 731.00p | 731.00p | 52800 |
| 02/10/2003 | 731.00p | 731.00p | 731.00p | 731.00p | 759 |
| 01/10/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 46750 |
| 30/09/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 66864 |
| 29/09/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 33102 |
| 26/09/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 9000 |
| 25/09/2003 | 731.00p | 731.00p | 730.00p | 730.00p | 46906 |
| 24/09/2003 | 732.50p | 732.50p | 732.50p | 732.50p | 60265 |
| 23/09/2003 | 747.50p | 747.50p | 732.50p | 732.50p | 170 |
| 22/09/2003 | 741.50p | 746.50p | 741.50p | 746.50p | 112520 |
| 19/09/2003 | 722.00p | 740.50p | 722.00p | 740.50p | 10640 |
| 18/09/2003 | 726.00p | 738.50p | 723.00p | 723.00p | 30840 |
| 17/09/2003 | 731.00p | 731.00p | 721.00p | 723.50p | 8137 |
| 16/09/2003 | 740.50p | 740.50p | 732.50p | 732.50p | 1204 |
| 15/09/2003 | 743.00p | 743.00p | 743.00p | 743.00p | 584 |
| 12/09/2003 | 750.00p | 750.00p | 745.50p | 745.50p | 0 |
| 11/09/2003 | 743.00p | 745.50p | 743.00p | 745.50p | 4328 |
| 10/09/2003 | 741.50p | 741.50p | 741.50p | 741.50p | 15574 |
| 09/09/2003 | 746.00p | 746.00p | 743.50p | 743.50p | 685 |
| 08/09/2003 | 743.50p | 743.50p | 743.50p | 743.50p | 1600 |
| 05/09/2003 | 745.00p | 745.00p | 743.50p | 743.50p | 9232 |
| 04/09/2003 | 747.50p | 747.50p | 747.50p | 747.50p | 1334 |
| 03/09/2003 | 754.00p | 755.00p | 750.00p | 750.00p | 586 |
| 02/09/2003 | 750.00p | 755.00p | 750.00p | 755.00p | 2034 |
| 01/09/2003 | 740.00p | 747.50p | 740.00p | 747.50p | 446 |
| 29/08/2003 | 732.50p | 737.50p | 732.50p | 737.50p | 33765 |
| 28/08/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 2799 |
| 27/08/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 300 |
| 26/08/2003 | 737.50p | 737.75p | 732.50p | 732.50p | 72000 |
| 22/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 36500 |
| 21/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 28810 |
| 20/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 10000 |
| 19/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 18/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 15/08/2003 | 740.00p | 740.00p | 740.00p | 740.00p | 188 |
| 14/08/2003 | 742.50p | 742.50p | 740.00p | 740.00p | 2546 |
| 13/08/2003 | 739.00p | 745.00p | 739.00p | 745.00p | 2419 |
| 12/08/2003 | 734.00p | 734.00p | 734.00p | 734.00p | 100034 |
| 11/08/2003 | 730.00p | 732.50p | 730.00p | 732.50p | 1403 |
| 08/08/2003 | 727.50p | 727.50p | 727.50p | 727.50p | 44680 |
| 07/08/2003 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 06/08/2003 | 722.50p | 727.50p | 722.50p | 727.50p | 14064 |
| 05/08/2003 | 715.00p | 720.00p | 715.00p | 720.00p | 6924 |
| 04/08/2003 | 712.50p | 712.50p | 712.50p | 712.50p | 3995 |
| 01/08/2003 | 703.50p | 709.00p | 697.50p | 709.00p | 21631 |
| 31/07/2003 | 725.00p | 725.00p | 704.50p | 704.50p | 7042 |
| 30/07/2003 | 742.50p | 742.50p | 725.50p | 725.50p | 1000 |
| 29/07/2003 | 745.00p | 745.00p | 745.00p | 745.00p | 7 |
| 28/07/2003 | 747.50p | 747.50p | 745.00p | 745.00p | 950 |
| 25/07/2003 | 752.50p | 752.50p | 752.50p | 752.50p | 173 |
| 24/07/2003 | 757.50p | 757.50p | 750.00p | 752.50p | 564 |
| 23/07/2003 | 757.50p | 757.50p | 755.00p | 755.00p | 1564 |
| 22/07/2003 | 762.50p | 762.50p | 762.50p | 762.50p | 1658 |
| 21/07/2003 | 762.50p | 762.50p | 762.50p | 762.50p | 4865 |
| 18/07/2003 | 750.00p | 762.50p | 750.00p | 762.50p | 4097 |
| 17/07/2003 | 747.50p | 747.50p | 747.50p | 747.50p | 1000 |
| 16/07/2003 | 747.50p | 747.50p | 747.50p | 747.50p | 832 |
| 15/07/2003 | 738.50p | 747.50p | 738.50p | 747.50p | 4127 |
| 14/07/2003 | 732.50p | 737.50p | 732.50p | 737.50p | 497 |
| 11/07/2003 | 727.50p | 727.50p | 727.50p | 727.50p | 214 |
| 10/07/2003 | 734.00p | 734.00p | 728.00p | 728.00p | 1338 |
| 09/07/2003 | 735.00p | 735.00p | 735.00p | 735.00p | 3346 |
| 08/07/2003 | 817.00p | 817.00p | 722.50p | 733.00p | 20633 |
| 07/07/2003 | 814.00p | 814.00p | 812.00p | 812.00p | 1150 |
| 04/07/2003 | 812.50p | 814.50p | 812.50p | 814.50p | 1365 |
| 03/07/2003 | 811.50p | 811.50p | 811.50p | 811.50p | 83780 |
| 02/07/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 22300 |
| 01/07/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 4366 |
| 30/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 4158 |
| 27/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 0 |
| 26/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 1988 |
| 25/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 28050 |
| 24/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 1000 |
| 23/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 41268 |
| 20/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 104263 |
| 19/06/2003 | 799.00p | 807.50p | 799.00p | 807.50p | 0 |
| 18/06/2003 | 812.50p | 812.50p | 796.00p | 796.00p | 6350 |
| 17/06/2003 | 825.00p | 825.00p | 815.00p | 815.00p | 3214 |
| 16/06/2003 | 821.00p | 821.00p | 821.00p | 821.00p | 0 |
| 13/06/2003 | 821.00p | 822.00p | 821.00p | 821.00p | 894 |
| 12/06/2003 | 832.50p | 832.50p | 814.00p | 814.00p | 36928 |
| 11/06/2003 | 842.50p | 842.50p | 833.50p | 833.50p | 9465 |
| 10/06/2003 | 847.50p | 847.50p | 845.00p | 845.00p | 60250 |
| 09/06/2003 | 850.00p | 850.00p | 850.00p | 850.00p | 900 |
| 06/06/2003 | 857.50p | 857.50p | 857.50p | 857.50p | 115 |
| 05/06/2003 | 857.50p | 857.50p | 857.50p | 857.50p | 171 |
| 04/06/2003 | 852.50p | 857.50p | 852.50p | 857.50p | 2323 |
| 03/06/2003 | 840.00p | 847.50p | 840.00p | 847.50p | 10921 |
| 02/06/2003 | 837.50p | 837.50p | 837.50p | 837.50p | 6113 |
| 30/05/2003 | 840.00p | 840.00p | 840.00p | 840.00p | 23884 |
| 29/05/2003 | 850.00p | 850.00p | 840.00p | 840.00p | 5287 |
| 28/05/2003 | 850.00p | 853.50p | 850.00p | 853.50p | 3035 |
| 27/05/2003 | 848.50p | 851.00p | 848.50p | 851.00p | 3197 |
| 23/05/2003 | 840.50p | 842.50p | 833.50p | 842.50p | 65031 |
| 22/05/2003 | 827.50p | 847.50p | 827.50p | 847.50p | 10105 |
| 21/05/2003 | 817.50p | 822.50p | 817.50p | 822.50p | 23618 |
| 20/05/2003 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 19/05/2003 | 802.50p | 812.50p | 802.50p | 812.50p | 17493 |
| 16/05/2003 | 797.50p | 797.50p | 797.50p | 797.50p | 4653 |
| 15/05/2003 | 802.50p | 802.50p | 797.50p | 797.50p | 5000 |
| 14/05/2003 | 805.00p | 805.00p | 805.00p | 805.00p | 995 |
| 13/05/2003 | 805.00p | 805.00p | 805.00p | 805.00p | 1919 |
| 12/05/2003 | 809.00p | 809.00p | 809.00p | 809.00p | 6159 |
| 09/05/2003 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 08/05/2003 | 808.50p | 808.50p | 802.50p | 805.00p | 0 |
| 07/05/2003 | 802.50p | 814.00p | 802.50p | 809.00p | 84950 |
| 06/05/2003 | 770.00p | 802.00p | 770.00p | 802.00p | 8212 |
| 02/05/2003 | 754.00p | 765.00p | 754.00p | 765.00p | 1000 |
| 01/05/2003 | 749.00p | 749.00p | 749.00p | 749.00p | 2431 |
| 30/04/2003 | 749.00p | 749.00p | 749.00p | 749.00p | 15427 |
| 29/04/2003 | 749.00p | 749.00p | 749.00p | 749.00p | 4203 |
| 28/04/2003 | 749.00p | 749.00p | 749.00p | 749.00p | 0 |
| 25/04/2003 | 747.50p | 754.00p | 747.50p | 749.00p | 38300 |
| 24/04/2003 | 745.00p | 745.00p | 745.00p | 745.00p | 1500 |
| 23/04/2003 | 730.00p | 745.00p | 730.00p | 745.00p | 0 |
| 22/04/2003 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 17/04/2003 | 722.50p | 722.50p | 722.50p | 722.50p | 366 |
| 16/04/2003 | 715.00p | 722.50p | 715.00p | 722.50p | 150 |
| 15/04/2003 | 713.50p | 713.50p | 713.50p | 713.50p | 289 |
| 14/04/2003 | 713.50p | 713.50p | 713.50p | 713.50p | 2008 |
| 11/04/2003 | 715.00p | 715.00p | 715.00p | 715.00p | 15478 |
| 10/04/2003 | 718.50p | 718.50p | 715.00p | 715.00p | 950 |
| 09/04/2003 | 715.00p | 726.00p | 715.00p | 726.00p | 12198 |
| 08/04/2003 | 690.00p | 709.50p | 690.00p | 709.50p | 24268 |
| 07/04/2003 | 686.50p | 689.00p | 686.50p | 689.00p | 10100 |
| 04/04/2003 | 689.00p | 689.00p | 689.00p | 689.00p | 575 |
| 03/04/2003 | 691.50p | 691.50p | 691.50p | 691.50p | 2582 |
| 02/04/2003 | 670.00p | 692.50p | 670.00p | 692.50p | 23026 |
| 01/04/2003 | 667.50p | 667.50p | 667.50p | 667.50p | 11760 |
| 31/03/2003 | 670.00p | 670.00p | 667.50p | 667.50p | 5819 |
| 28/03/2003 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 27/03/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 26/03/2003 | 682.50p | 682.50p | 680.00p | 680.00p | 147 |
| 25/03/2003 | 682.50p | 682.50p | 682.50p | 682.50p | 1245 |
| 24/03/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 763 |
| 21/03/2003 | 680.00p | 687.50p | 680.00p | 687.50p | 603 |
| 20/03/2003 | 652.50p | 675.00p | 652.50p | 675.00p | 7600 |
| 19/03/2003 | 650.00p | 650.00p | 650.00p | 650.00p | 158 |
| 18/03/2003 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 17/03/2003 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
*Close Price adjusted for both dividends and splits