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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Dillistone Group (DSG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 19/12/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 18/12/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 17/12/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 16/12/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 13/12/2024 | 7.75p | 8.00p | 7.05p | 7.25p | 42188 |
| 12/12/2024 | 8.13p | 8.25p | 7.75p | 7.75p | 4251 |
| 11/12/2024 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 10/12/2024 | 8.25p | 8.50p | 8.13p | 8.13p | 12 |
| 09/12/2024 | 8.50p | 8.50p | 8.25p | 8.25p | 643 |
| 06/12/2024 | 8.50p | 8.50p | 7.55p | 8.50p | 7824 |
| 05/12/2024 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 04/12/2024 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 03/12/2024 | 8.50p | 8.50p | 8.33p | 8.50p | 0 |
| 02/12/2024 | 8.50p | 8.50p | 8.33p | 8.50p | 0 |
| 29/11/2024 | 8.50p | 8.50p | 8.33p | 8.50p | 0 |
| 28/11/2024 | 8.50p | 8.50p | 8.33p | 8.50p | 0 |
| 27/11/2024 | 8.50p | 8.50p | 8.13p | 8.50p | 9129 |
| 26/11/2024 | 9.25p | 9.25p | 8.15p | 8.50p | 10000 |
| 25/11/2024 | 9.50p | 9.50p | 9.10p | 9.25p | 11028 |
| 22/11/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 21/11/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 20/11/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 19/11/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 18/11/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 15/11/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 14/11/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 13/11/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 12/11/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 11/11/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 3010 |
| 08/11/2024 | 9.50p | 9.50p | 9.12p | 9.50p | 3888 |
| 07/11/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 06/11/2024 | 9.50p | 9.50p | 9.12p | 9.50p | 1787 |
| 05/11/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 04/11/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 01/11/2024 | 9.50p | 9.88p | 9.12p | 9.50p | 19792 |
| 31/10/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 30/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 45 |
| 29/10/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 28/10/2024 | 9.50p | 9.50p | 9.10p | 9.50p | 1 |
| 25/10/2024 | 9.50p | 9.88p | 9.50p | 9.50p | 20202 |
| 24/10/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 23/10/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 22/10/2024 | 9.50p | 9.50p | 9.10p | 9.50p | 5853 |
| 21/10/2024 | 9.50p | 9.88p | 9.50p | 9.50p | 1 |
| 18/10/2024 | 9.50p | 9.50p | 9.10p | 9.50p | 517 |
| 17/10/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 16/10/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 15/10/2024 | 9.50p | 9.50p | 9.06p | 9.50p | 15000 |
| 14/10/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 11/10/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 10/10/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 09/10/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 08/10/2024 | 9.50p | 9.50p | 9.10p | 9.50p | 2236 |
| 07/10/2024 | 10.50p | 10.50p | 9.20p | 9.50p | 15087 |
| 04/10/2024 | 10.50p | 10.75p | 10.50p | 10.50p | 0 |
| 03/10/2024 | 10.50p | 10.75p | 10.50p | 10.50p | 0 |
| 02/10/2024 | 10.50p | 10.75p | 10.50p | 10.50p | 0 |
| 01/10/2024 | 10.50p | 10.50p | 10.49p | 10.50p | 10000 |
| 30/09/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 3000 |
| 27/09/2024 | 10.50p | 10.75p | 10.50p | 10.50p | 0 |
| 26/09/2024 | 10.50p | 10.75p | 10.50p | 10.50p | 0 |
| 25/09/2024 | 10.50p | 10.75p | 10.50p | 10.50p | 0 |
| 24/09/2024 | 10.50p | 10.75p | 10.50p | 10.50p | 0 |
| 23/09/2024 | 10.50p | 10.50p | 10.02p | 10.50p | 29000 |
| 20/09/2024 | 10.50p | 10.50p | 10.01p | 10.50p | 20000 |
| 19/09/2024 | 10.50p | 10.75p | 10.01p | 10.50p | 10000 |
| 18/09/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 10292 |
| 17/09/2024 | 10.50p | 11.00p | 10.10p | 10.50p | 75749 |
| 16/09/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 13/09/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 12/09/2024 | 10.50p | 10.50p | 10.16p | 10.50p | 1000 |
| 11/09/2024 | 10.35p | 11.00p | 10.16p | 10.50p | 10124 |
| 10/09/2024 | 9.75p | 10.69p | 9.75p | 10.35p | 34946 |
| 09/09/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 06/09/2024 | 9.75p | 10.40p | 9.75p | 9.75p | 192 |
| 05/09/2024 | 9.25p | 10.32p | 9.25p | 9.75p | 27082 |
| 04/09/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/09/2024 | 9.50p | 9.50p | 9.25p | 9.50p | 8061 |
| 02/09/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/08/2024 | 9.50p | 9.83p | 9.50p | 9.50p | 5145 |
| 29/08/2024 | 8.75p | 9.85p | 8.60p | 9.50p | 71814 |
| 28/08/2024 | 8.75p | 8.75p | 8.38p | 8.75p | 0 |
| 27/08/2024 | 8.75p | 9.50p | 8.75p | 8.75p | 165 |
| 23/08/2024 | 8.75p | 8.75p | 8.15p | 8.75p | 20000 |
| 22/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 21/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 20/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 19/08/2024 | 9.00p | 9.17p | 8.51p | 9.00p | 2240 |
| 16/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 15/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 14/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 13/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 12/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 09/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 08/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 07/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 06/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 05/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 02/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 01/08/2024 | 9.00p | 9.00p | 8.90p | 9.00p | 1 |
| 31/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 30/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 29/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 26/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 25/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 24/07/2024 | 9.00p | 9.00p | 8.59p | 9.00p | 5040 |
| 23/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 22/07/2024 | 9.00p | 9.00p | 8.00p | 9.00p | 19351 |
| 19/07/2024 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
| 18/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 17/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 16/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 15/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 12/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 11/07/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 10/07/2024 | 9.00p | 9.25p | 9.00p | 9.00p | 1664 |
| 09/07/2024 | 9.00p | 9.50p | 9.00p | 9.00p | 12 |
| 08/07/2024 | 9.00p | 9.00p | 8.52p | 9.00p | 5603 |
| 05/07/2024 | 9.00p | 9.17p | 8.83p | 9.00p | 0 |
| 04/07/2024 | 9.00p | 9.00p | 8.83p | 9.00p | 0 |
| 03/07/2024 | 9.25p | 9.25p | 8.50p | 9.00p | 10000 |
| 02/07/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 01/07/2024 | 9.25p | 9.25p | 8.88p | 9.25p | 1550 |
| 28/06/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 27/06/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 26/06/2024 | 9.50p | 9.50p | 9.00p | 9.25p | 0 |
| 25/06/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 24/06/2024 | 9.25p | 9.25p | 8.88p | 9.25p | 1 |
| 21/06/2024 | 9.50p | 9.63p | 8.25p | 9.25p | 24008 |
| 20/06/2024 | 9.50p | 9.50p | 8.50p | 9.50p | 3170 |
| 19/06/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 18/06/2024 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 17/06/2024 | 9.75p | 9.75p | 9.50p | 9.50p | 12000 |
| 14/06/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/06/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 6479 |
| 12/06/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/06/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 10/06/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 3210 |
| 07/06/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/06/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/06/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/06/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 03/06/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 14409 |
| 31/05/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 30/05/2024 | 10.50p | 10.50p | 9.65p | 9.75p | 7594 |
| 29/05/2024 | 10.50p | 10.67p | 10.00p | 10.50p | 4093 |
| 28/05/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 24/05/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 23/05/2024 | 10.50p | 10.70p | 10.50p | 10.50p | 4000 |
| 22/05/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 21/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 2631 |
| 20/05/2024 | 10.75p | 10.75p | 10.50p | 10.50p | 4762 |
| 17/05/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 16/05/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 5000 |
| 15/05/2024 | 10.75p | 10.75p | 10.70p | 10.75p | 2500 |
| 14/05/2024 | 11.25p | 11.25p | 10.75p | 10.75p | 0 |
| 13/05/2024 | 11.25p | 11.25p | 10.50p | 11.25p | 45 |
| 10/05/2024 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 09/05/2024 | 11.25p | 11.25p | 10.50p | 11.25p | 11867 |
| 08/05/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 07/05/2024 | 11.50p | 11.90p | 10.60p | 11.25p | 18749 |
| 03/05/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 02/05/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 01/05/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 30/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 25000 |
| 29/04/2024 | 11.50p | 11.60p | 11.50p | 11.50p | 15000 |
| 26/04/2024 | 10.00p | 12.50p | 9.04p | 11.50p | 48710 |
| 25/04/2024 | 9.00p | 9.50p | 9.00p | 9.50p | 7000 |
| 24/04/2024 | 9.00p | 9.50p | 9.00p | 9.00p | 23026 |
| 23/04/2024 | 9.00p | 9.00p | 8.80p | 9.00p | 0 |
| 22/04/2024 | 9.00p | 9.00p | 8.80p | 9.00p | 0 |
| 19/04/2024 | 9.50p | 9.50p | 8.00p | 9.00p | 15000 |
| 18/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 17/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 16/04/2024 | 9.00p | 10.00p | 9.00p | 9.00p | 100 |
| 15/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 12/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 11/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 10/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 09/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 08/04/2024 | 9.00p | 9.50p | 9.00p | 9.00p | 4224 |
| 05/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 04/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 03/04/2024 | 9.00p | 10.00p | 8.00p | 9.00p | 38 |
| 02/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 28/03/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/03/2024 | 9.00p | 9.50p | 9.00p | 9.00p | 61033 |
| 26/03/2024 | 10.50p | 11.00p | 8.25p | 9.00p | 29013 |
| 25/03/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/03/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/03/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/03/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/03/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/03/2024 | 10.50p | 10.50p | 10.45p | 10.50p | 2000 |
| 15/03/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/03/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 10071 |
| 13/03/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/03/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 10 |
| 11/03/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
*Close Price adjusted for both dividends and splits