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 |
|---|---|---|---|---|---|
| 28/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 27/09/2010 | 51.67p | 51.67p | 48.33p | 48.33p | 0 |
| 24/09/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 23/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 22/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 21/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 20/09/2010 | 48.33p | 48.33p | 43.33p | 48.33p | 45000 |
| 17/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 16/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 15/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 14/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 13/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 10/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 09/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 08/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 07/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 06/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 03/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 02/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 01/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 31/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 27/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 26/08/2010 | 48.33p | 48.33p | 43.37p | 48.33p | 2100 |
| 25/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 24/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 23/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 20/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 19/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 18/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 17/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 16/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 13/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 12/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 11/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 10/08/2010 | 48.33p | 48.33p | 43.33p | 48.33p | 4500 |
| 09/08/2010 | 48.33p | 54.00p | 48.33p | 48.33p | 9000 |
| 06/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 05/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 04/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 03/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 02/08/2010 | 48.33p | 48.33p | 43.67p | 48.33p | 159 |
| 30/07/2010 | 48.33p | 48.33p | 43.67p | 48.33p | 1200 |
| 29/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 28/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 27/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 26/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 23/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 22/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 21/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 20/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 19/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 16/07/2010 | 48.33p | 48.33p | 43.67p | 48.33p | 762 |
| 15/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 14/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 13/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 12/07/2010 | 46.67p | 48.33p | 46.67p | 48.33p | 0 |
| 09/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 08/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 07/07/2010 | 46.67p | 46.67p | 42.00p | 46.67p | 966 |
| 06/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 05/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 02/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 01/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 30/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 29/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 28/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 25/06/2010 | 46.67p | 51.33p | 46.67p | 46.67p | 2400 |
| 24/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 23/06/2010 | 46.67p | 46.67p | 42.00p | 46.67p | 60 |
| 22/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 21/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 18/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 17/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 16/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 15/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 14/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 11/06/2010 | 50.00p | 50.00p | 46.67p | 46.67p | 0 |
| 10/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/06/2010 | 50.00p | 50.00p | 45.33p | 50.00p | 1542 |
| 04/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 27/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/05/2010 | 50.83p | 50.83p | 50.00p | 50.00p | 15000 |
| 25/05/2010 | 50.00p | 50.83p | 50.00p | 50.83p | 0 |
| 24/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 20/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/05/2010 | 50.00p | 50.00p | 45.00p | 50.00p | 2100 |
| 07/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/05/2010 | 50.00p | 50.00p | 45.00p | 50.00p | 4200 |
| 04/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/04/2010 | 50.00p | 50.00p | 46.00p | 50.00p | 7284 |
| 27/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/04/2010 | 51.67p | 51.67p | 50.00p | 50.00p | 0 |
| 23/04/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
| 22/04/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
| 21/04/2010 | 51.67p | 53.33p | 48.33p | 51.67p | 1320 |
| 20/04/2010 | 51.67p | 52.33p | 48.33p | 51.67p | 15000 |
| 19/04/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
| 16/04/2010 | 51.67p | 52.67p | 48.33p | 51.67p | 3000 |
| 15/04/2010 | 55.83p | 55.83p | 46.67p | 51.67p | 5322 |
| 14/04/2010 | 55.83p | 55.83p | 53.33p | 55.83p | 1845 |
| 13/04/2010 | 60.00p | 60.00p | 53.33p | 55.83p | 3420 |
| 12/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 3114 |
| 09/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 891 |
| 08/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 177 |
| 07/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 1131 |
| 06/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 3696 |
| 01/04/2010 | 57.50p | 64.67p | 56.67p | 60.00p | 28671 |
| 31/03/2010 | 52.50p | 56.67p | 52.50p | 52.50p | 1500 |
| 30/03/2010 | 51.67p | 56.67p | 51.67p | 52.50p | 0 |
| 29/03/2010 | 51.67p | 55.00p | 51.33p | 51.67p | 1980 |
| 26/03/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
| 25/03/2010 | 51.67p | 55.00p | 51.33p | 51.67p | 3000 |
| 24/03/2010 | 50.00p | 55.00p | 50.00p | 51.67p | 7500 |
| 23/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 0 |
| 22/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 2448 |
| 19/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 6519 |
| 18/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 5682 |
| 17/03/2010 | 47.50p | 53.33p | 47.50p | 50.00p | 19800 |
| 16/03/2010 | 47.50p | 51.67p | 47.50p | 47.50p | 2181 |
| 15/03/2010 | 46.67p | 51.67p | 46.67p | 46.67p | 0 |
| 12/03/2010 | 46.67p | 51.67p | 46.67p | 46.67p | 0 |
| 11/03/2010 | 46.67p | 51.67p | 46.67p | 46.67p | 0 |
| 10/03/2010 | 45.83p | 51.67p | 45.83p | 46.67p | 0 |
| 09/03/2010 | 45.83p | 51.67p | 45.83p | 45.83p | 0 |
| 08/03/2010 | 45.00p | 51.67p | 45.00p | 45.83p | 8268 |
| 05/03/2010 | 45.00p | 50.00p | 45.00p | 45.00p | 0 |
| 04/03/2010 | 45.00p | 50.00p | 45.00p | 45.00p | 0 |
| 03/03/2010 | 44.17p | 50.00p | 44.17p | 45.00p | 0 |
| 02/03/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
| 01/03/2010 | 44.17p | 50.00p | 44.17p | 44.17p | 9000 |
| 26/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
| 25/02/2010 | 44.17p | 46.67p | 41.67p | 44.17p | 3174 |
| 24/02/2010 | 44.17p | 48.33p | 43.75p | 44.17p | 4206 |
| 23/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 6000 |
| 22/02/2010 | 44.17p | 48.33p | 43.75p | 44.17p | 900 |
| 19/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
| 18/02/2010 | 44.17p | 48.33p | 44.17p | 44.17p | 0 |
| 17/02/2010 | 44.17p | 48.33p | 43.75p | 44.17p | 21528 |
| 16/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
| 15/02/2010 | 45.83p | 48.33p | 43.75p | 45.83p | 5502 |
| 12/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
| 11/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
| 10/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
| 09/02/2010 | 45.83p | 48.33p | 45.83p | 45.83p | 0 |
| 08/02/2010 | 45.83p | 49.33p | 45.83p | 45.83p | 4200 |
| 05/02/2010 | 48.33p | 48.33p | 45.00p | 45.83p | 7140 |
| 04/02/2010 | 38.33p | 50.00p | 38.33p | 48.33p | 8181 |
| 03/02/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
| 02/02/2010 | 38.33p | 43.33p | 38.33p | 38.33p | 3000 |
| 01/02/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
| 29/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
| 28/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
| 27/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
| 26/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
| 25/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
| 22/01/2010 | 38.33p | 38.33p | 37.50p | 38.33p | 9222 |
| 21/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
| 20/01/2010 | 38.33p | 38.33p | 38.33p | 38.33p | 0 |
| 19/01/2010 | 38.33p | 45.00p | 38.33p | 38.33p | 8850 |
| 18/01/2010 | 38.33p | 43.33p | 35.00p | 38.33p | 10107 |
| 15/01/2010 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
| 14/01/2010 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
| 13/01/2010 | 39.17p | 43.33p | 35.83p | 39.17p | 4686 |
| 12/01/2010 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
| 11/01/2010 | 39.17p | 43.33p | 35.83p | 39.17p | 5769 |
| 08/01/2010 | 39.17p | 40.00p | 38.33p | 39.17p | 18066 |
| 07/01/2010 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
| 06/01/2010 | 39.17p | 43.33p | 39.17p | 39.17p | 8538 |
| 05/01/2010 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
| 04/01/2010 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
| 31/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
| 30/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
| 29/12/2009 | 39.17p | 39.17p | 38.33p | 39.17p | 0 |
| 24/12/2009 | 39.17p | 39.17p | 35.83p | 39.17p | 2475 |
| 23/12/2009 | 39.17p | 40.00p | 38.33p | 39.17p | 0 |
| 22/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
| 21/12/2009 | 40.00p | 45.00p | 38.33p | 39.17p | 11028 |
| 18/12/2009 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/12/2009 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 16/12/2009 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 15/12/2009 | 39.17p | 43.33p | 39.17p | 40.00p | 7500 |
| 14/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
| 11/12/2009 | 39.17p | 40.00p | 39.17p | 39.17p | 0 |
*Close Price adjusted for both dividends and splits