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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Avoid Henry Boot (BOOT) by Steve Moore in ShareProphets
- Watch James Halstead (JHD) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Watch Henderson Far East Income Ltd. (HFEL) by Mark Hartley in The Motley Fool
- Avoid Reach (RCH) by Steve Moore in ShareProphets
- Hold Burberry Group (BRBY) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Overweight Hochschild Mining (HOC) by JP Morgan
- Neutral Wickes Group (WIX) by Citi
- Sector Perform Fresnillo (FRES) by RBC Capital
- Sector Perform PensionBee Group (PBEE) by RBC Capital
- Sell IQE (IQE) by Steve Moore in ShareProphets
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
Dillistone Group (DSG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/08/2011 | 78.00p | 79.60p | 78.00p | 78.00p | 0 |
| 15/08/2011 | 78.00p | 79.60p | 78.00p | 78.00p | 311 |
| 12/08/2011 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 11/08/2011 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 10/08/2011 | 78.00p | 78.50p | 76.85p | 78.00p | 0 |
| 09/08/2011 | 78.50p | 78.50p | 76.85p | 78.00p | 3000 |
| 08/08/2011 | 78.50p | 78.50p | 78.00p | 78.50p | 500 |
| 05/08/2011 | 79.50p | 79.50p | 79.00p | 79.50p | 0 |
| 04/08/2011 | 79.50p | 79.50p | 79.00p | 79.50p | 10 |
| 03/08/2011 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 02/08/2011 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 01/08/2011 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 29/07/2011 | 79.50p | 81.00p | 79.50p | 79.50p | 0 |
| 28/07/2011 | 79.50p | 81.00p | 79.50p | 79.50p | 0 |
| 27/07/2011 | 79.50p | 81.00p | 79.50p | 79.50p | 3000 |
| 26/07/2011 | 79.50p | 80.00p | 78.40p | 79.50p | 0 |
| 25/07/2011 | 79.50p | 80.00p | 78.40p | 79.50p | 0 |
| 22/07/2011 | 79.50p | 80.00p | 78.40p | 79.50p | 0 |
| 21/07/2011 | 79.50p | 80.00p | 78.40p | 79.50p | 0 |
| 20/07/2011 | 79.50p | 80.00p | 78.40p | 79.50p | 0 |
| 19/07/2011 | 79.50p | 80.00p | 78.40p | 79.50p | 0 |
| 18/07/2011 | 80.00p | 80.00p | 78.40p | 79.50p | 2000 |
| 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 |
*Close Price adjusted for both dividends and splits