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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Dillistone Group (DSG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2011 | 80.00p | 81.80p | 80.00p | 80.00p | 28 |
| 14/07/2011 | 80.00p | 81.80p | 80.00p | 80.00p | 607 |
| 13/07/2011 | 80.00p | 80.00p | 78.00p | 80.00p | 1256 |
| 12/07/2011 | 80.00p | 81.40p | 78.40p | 80.00p | 4300 |
| 11/07/2011 | 80.00p | 80.00p | 79.00p | 80.00p | 0 |
| 08/07/2011 | 79.00p | 79.50p | 79.00p | 79.50p | 0 |
| 07/07/2011 | 79.00p | 81.00p | 79.00p | 79.00p | 0 |
| 06/07/2011 | 79.00p | 81.00p | 79.00p | 79.00p | 0 |
| 05/07/2011 | 79.00p | 81.00p | 79.00p | 79.00p | 1000 |
| 04/07/2011 | 79.00p | 79.00p | 77.40p | 79.00p | 0 |
| 01/07/2011 | 79.00p | 79.00p | 77.40p | 79.00p | 733 |
| 30/06/2011 | 79.00p | 80.50p | 78.50p | 79.00p | 0 |
| 29/06/2011 | 79.00p | 80.50p | 78.50p | 79.00p | 0 |
| 28/06/2011 | 79.00p | 80.50p | 78.50p | 79.00p | 0 |
| 27/06/2011 | 78.50p | 80.50p | 78.50p | 79.00p | 1661 |
| 24/06/2011 | 78.50p | 80.64p | 78.50p | 78.50p | 2000 |
| 23/06/2011 | 78.00p | 79.16p | 78.00p | 78.50p | 4641 |
| 22/06/2011 | 78.00p | 79.16p | 78.00p | 78.00p | 170 |
| 21/06/2011 | 78.00p | 79.16p | 78.00p | 78.00p | 100 |
| 20/06/2011 | 79.00p | 79.00p | 77.04p | 78.00p | 11104 |
| 17/06/2011 | 78.00p | 79.80p | 77.50p | 79.00p | 418919 |
| 16/06/2011 | 76.50p | 80.00p | 76.00p | 78.00p | 9247 |
| 15/06/2011 | 72.50p | 76.50p | 72.00p | 76.50p | 13530 |
| 14/06/2011 | 67.50p | 212.50p | 67.50p | 72.50p | 9421 |
| 13/06/2011 | 69.17p | 73.33p | 69.17p | 70.83p | 7500 |
| 10/06/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 09/06/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 08/06/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 07/06/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 5700 |
| 06/06/2011 | 68.33p | 68.33p | 68.33p | 68.33p | 0 |
| 03/06/2011 | 68.33p | 68.33p | 68.33p | 68.33p | 0 |
| 02/06/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 01/06/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 31/05/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 27/05/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 26/05/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 30 |
| 25/05/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 24/05/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 23/05/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 20/05/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 0 |
| 19/05/2011 | 68.33p | 69.17p | 68.33p | 68.33p | 1779 |
| 18/05/2011 | 68.33p | 69.58p | 68.33p | 68.33p | 0 |
| 17/05/2011 | 69.17p | 69.58p | 68.67p | 69.17p | 7950 |
| 16/05/2011 | 68.33p | 69.17p | 65.83p | 69.17p | 0 |
| 13/05/2011 | 65.83p | 66.58p | 65.83p | 65.83p | 1500 |
| 12/05/2011 | 66.67p | 66.67p | 66.67p | 66.67p | 24000 |
| 11/05/2011 | 66.67p | 68.00p | 66.67p | 66.67p | 0 |
| 10/05/2011 | 66.67p | 68.00p | 66.67p | 66.67p | 0 |
| 09/05/2011 | 66.67p | 68.00p | 66.67p | 66.67p | 0 |
| 06/05/2011 | 66.67p | 68.00p | 66.67p | 66.67p | 0 |
| 05/05/2011 | 66.67p | 68.00p | 66.67p | 66.67p | 861 |
| 04/05/2011 | 66.67p | 68.00p | 66.67p | 66.67p | 0 |
| 03/05/2011 | 66.67p | 68.00p | 66.67p | 66.67p | 4050 |
| 28/04/2011 | 66.67p | 66.67p | 64.00p | 66.67p | 0 |
| 27/04/2011 | 66.67p | 66.67p | 64.00p | 66.67p | 0 |
| 26/04/2011 | 66.67p | 66.67p | 64.00p | 66.67p | 0 |
| 21/04/2011 | 66.67p | 66.67p | 64.00p | 66.67p | 0 |
| 20/04/2011 | 66.67p | 66.67p | 64.00p | 66.67p | 4440 |
| 19/04/2011 | 66.67p | 70.10p | 66.67p | 66.67p | 1401 |
| 18/04/2011 | 66.67p | 66.67p | 64.00p | 66.67p | 0 |
| 15/04/2011 | 66.67p | 66.67p | 64.00p | 66.67p | 15000 |
| 14/04/2011 | 66.67p | 66.67p | 64.00p | 66.67p | 7500 |
| 13/04/2011 | 66.67p | 67.92p | 64.00p | 66.67p | 0 |
| 12/04/2011 | 65.83p | 67.92p | 64.00p | 66.67p | 15000 |
| 11/04/2011 | 64.17p | 66.25p | 64.17p | 65.83p | 7494 |
| 08/04/2011 | 64.17p | 65.83p | 61.72p | 64.17p | 0 |
| 07/04/2011 | 65.00p | 65.83p | 61.72p | 64.17p | 0 |
| 06/04/2011 | 65.83p | 65.83p | 61.72p | 65.00p | 3000 |
| 05/04/2011 | 65.83p | 65.83p | 62.50p | 65.83p | 18000 |
| 04/04/2011 | 63.33p | 64.00p | 60.83p | 63.33p | 0 |
| 01/04/2011 | 60.83p | 64.00p | 60.83p | 63.33p | 3000 |
| 31/03/2011 | 60.83p | 65.00p | 60.83p | 60.83p | 7500 |
| 30/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 0 |
| 29/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 0 |
| 28/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 0 |
| 25/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 0 |
| 24/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 0 |
| 23/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 0 |
| 22/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 0 |
| 21/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 0 |
| 18/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 0 |
| 17/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 0 |
| 16/03/2011 | 59.17p | 61.67p | 59.17p | 59.17p | 3201 |
| 15/03/2011 | 59.17p | 63.00p | 59.17p | 59.17p | 0 |
| 14/03/2011 | 59.17p | 63.00p | 59.17p | 59.17p | 1500 |
| 11/03/2011 | 59.17p | 61.67p | 58.33p | 59.17p | 0 |
| 10/03/2011 | 60.83p | 61.67p | 58.33p | 60.83p | 0 |
| 09/03/2011 | 60.83p | 61.67p | 58.33p | 60.83p | 0 |
| 08/03/2011 | 60.83p | 61.67p | 58.33p | 60.83p | 0 |
| 07/03/2011 | 60.83p | 61.67p | 58.33p | 60.83p | 0 |
| 04/03/2011 | 60.83p | 61.67p | 58.33p | 60.83p | 0 |
| 03/03/2011 | 60.83p | 61.67p | 58.33p | 60.83p | 0 |
| 02/03/2011 | 60.83p | 61.67p | 58.33p | 60.83p | 0 |
| 01/03/2011 | 60.83p | 61.67p | 58.33p | 60.83p | 0 |
| 28/02/2011 | 60.83p | 61.67p | 58.33p | 60.83p | 0 |
| 25/02/2011 | 60.83p | 61.67p | 58.33p | 60.83p | 0 |
| 24/02/2011 | 60.83p | 60.83p | 58.33p | 60.83p | 15000 |
| 23/02/2011 | 60.83p | 65.00p | 60.83p | 60.83p | 0 |
| 22/02/2011 | 60.83p | 65.00p | 60.83p | 60.83p | 1515 |
| 21/02/2011 | 60.83p | 60.83p | 60.83p | 60.83p | 0 |
| 18/02/2011 | 60.83p | 65.00p | 60.83p | 60.83p | 0 |
| 17/02/2011 | 60.00p | 65.00p | 60.83p | 60.83p | 3000 |
| 16/02/2011 | 60.00p | 60.00p | 56.67p | 60.00p | 0 |
| 15/02/2011 | 60.00p | 60.00p | 56.67p | 60.00p | 0 |
| 14/02/2011 | 60.00p | 60.00p | 56.67p | 60.00p | 0 |
| 11/02/2011 | 56.67p | 60.00p | 56.67p | 60.00p | 3000 |
| 10/02/2011 | 60.00p | 63.33p | 60.00p | 60.00p | 0 |
| 09/02/2011 | 60.00p | 63.33p | 60.00p | 60.00p | 0 |
| 08/02/2011 | 60.00p | 63.33p | 60.00p | 60.00p | 0 |
| 07/02/2011 | 63.33p | 63.33p | 60.00p | 60.00p | 12762 |
| 04/02/2011 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/02/2011 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/02/2011 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/02/2011 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 31/01/2011 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 27/01/2011 | 58.33p | 61.67p | 58.33p | 58.33p | 384 |
| 26/01/2011 | 58.33p | 58.33p | 53.33p | 58.33p | 2616 |
| 25/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 24/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 21/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 20/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 19/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 18/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 17/01/2011 | 0.00p | 58.33p | 58.33p | 58.33p | 0 |
| 14/01/2011 | 0.00p | 58.33p | 58.33p | 58.33p | 0 |
| 13/01/2011 | 61.67p | 61.67p | 58.33p | 58.33p | 0 |
| 12/01/2011 | 61.67p | 61.67p | 58.33p | 58.33p | 0 |
| 11/01/2011 | 61.67p | 61.67p | 58.33p | 58.33p | 780 |
| 10/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 07/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 06/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 05/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 04/01/2011 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 31/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 30/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 29/12/2010 | 58.33p | 61.67p | 57.50p | 58.33p | 9750 |
| 24/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 23/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 22/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 171000 |
| 21/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 20/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 17/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 16/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 15/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 14/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 13/12/2010 | 58.33p | 58.33p | 53.67p | 58.33p | 3000 |
| 10/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 09/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 08/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 07/12/2010 | 58.33p | 61.67p | 58.33p | 58.33p | 645 |
| 06/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 03/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 02/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 01/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 30/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 29/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 26/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 25/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 24/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 23/11/2010 | 58.33p | 61.67p | 58.33p | 58.33p | 2400 |
| 22/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 19/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 18/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 17/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 16/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 15/11/2010 | 58.33p | 61.67p | 58.33p | 58.33p | 87 |
| 12/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 11/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 27000 |
| 10/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 09/11/2010 | 58.33p | 60.00p | 58.33p | 58.33p | 3000 |
| 08/11/2010 | 58.33p | 61.67p | 58.33p | 58.33p | 4500 |
| 05/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 04/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 03/11/2010 | 58.33p | 61.67p | 58.33p | 58.33p | 2250 |
| 02/11/2010 | 58.33p | 58.33p | 53.33p | 58.33p | 15000 |
| 01/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 29/10/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 28/10/2010 | 58.33p | 58.33p | 54.00p | 58.33p | 48 |
| 27/10/2010 | 51.67p | 58.33p | 51.67p | 58.33p | 90 |
| 26/10/2010 | 51.67p | 51.67p | 50.00p | 51.67p | 3083565 |
| 25/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 22/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 21/10/2010 | 51.67p | 51.67p | 47.00p | 51.67p | 1500 |
| 20/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 19/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 18/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 15/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 14/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 13/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 12/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 11/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 08/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 07/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 06/10/2010 | 48.33p | 51.67p | 48.33p | 51.67p | 0 |
| 05/10/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 04/10/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 01/10/2010 | 51.67p | 51.67p | 48.33p | 48.33p | 0 |
| 30/09/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 29/09/2010 | 48.33p | 53.33p | 48.33p | 51.67p | 18000 |
*Close Price adjusted for both dividends and splits