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
DSW Capital (DSW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 69.00p | 72.48p | 69.00p | 69.00p | 20600 |
| 21/11/2024 | 69.00p | 72.52p | 69.00p | 72.00p | 82535 |
| 20/11/2024 | 69.00p | 73.00p | 69.00p | 69.00p | 13 |
| 19/11/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 18/11/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 15/11/2024 | 69.00p | 72.52p | 69.00p | 69.00p | 34 |
| 14/11/2024 | 69.00p | 69.00p | 65.00p | 69.00p | 33 |
| 13/11/2024 | 71.50p | 71.50p | 65.09p | 69.00p | 5043 |
| 12/11/2024 | 72.50p | 72.50p | 70.00p | 71.50p | 6916 |
| 11/11/2024 | 72.50p | 72.50p | 70.00p | 72.50p | 3145 |
| 08/11/2024 | 73.50p | 77.00p | 70.70p | 73.50p | 2012 |
| 07/11/2024 | 70.00p | 77.00p | 67.00p | 74.00p | 19176 |
| 06/11/2024 | 65.00p | 70.00p | 62.00p | 66.00p | 13531 |
| 05/11/2024 | 65.00p | 70.00p | 60.00p | 65.00p | 21407 |
| 04/11/2024 | 59.00p | 70.00p | 59.00p | 65.00p | 39984 |
| 01/11/2024 | 55.00p | 60.00p | 55.00p | 55.00p | 327 |
| 31/10/2024 | 55.00p | 60.00p | 55.00p | 55.00p | 320 |
| 30/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 29/10/2024 | 55.00p | 56.00p | 50.00p | 55.00p | 4000 |
| 28/10/2024 | 55.00p | 56.00p | 50.00p | 55.00p | 19327 |
| 25/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 24/10/2024 | 55.00p | 60.00p | 55.00p | 55.00p | 1500 |
| 23/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 22/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 21/10/2024 | 55.00p | 60.00p | 52.00p | 60.00p | 7519 |
| 18/10/2024 | 55.00p | 60.00p | 55.00p | 60.00p | 934 |
| 17/10/2024 | 55.00p | 55.00p | 50.75p | 55.00p | 1000 |
| 16/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 15/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 14/10/2024 | 55.00p | 57.45p | 55.00p | 55.00p | 12877 |
| 11/10/2024 | 55.00p | 55.00p | 50.00p | 55.00p | 7 |
| 10/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 09/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 08/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 07/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 04/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 03/10/2024 | 55.00p | 55.00p | 52.00p | 55.00p | 8098 |
| 02/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 01/10/2024 | 57.50p | 59.95p | 52.00p | 55.00p | 55738 |
| 30/09/2024 | 57.50p | 57.50p | 53.00p | 57.50p | 14373 |
| 27/09/2024 | 57.50p | 59.40p | 55.00p | 57.50p | 46 |
| 26/09/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
| 25/09/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
| 24/09/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
| 23/09/2024 | 57.50p | 59.95p | 57.50p | 57.50p | 1652 |
| 20/09/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
| 19/09/2024 | 59.00p | 60.00p | 55.00p | 59.00p | 1240 |
| 18/09/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 17/09/2024 | 59.00p | 63.00p | 59.00p | 59.00p | 7 |
| 16/09/2024 | 60.00p | 63.80p | 55.00p | 59.00p | 2572 |
| 13/09/2024 | 60.00p | 63.80p | 60.00p | 60.00p | 3 |
| 12/09/2024 | 60.00p | 61.45p | 55.00p | 60.00p | 1530 |
| 11/09/2024 | 60.00p | 65.00p | 60.00p | 60.00p | 34348 |
| 10/09/2024 | 60.00p | 63.80p | 60.00p | 60.00p | 50 |
| 09/09/2024 | 60.00p | 60.95p | 60.00p | 60.00p | 4915 |
| 06/09/2024 | 60.00p | 63.80p | 60.00p | 60.00p | 11 |
| 05/09/2024 | 60.00p | 65.00p | 60.00p | 60.00p | 715 |
| 04/09/2024 | 60.00p | 60.00p | 55.00p | 60.00p | 4000 |
| 03/09/2024 | 59.00p | 59.00p | 55.00p | 59.00p | 10283 |
| 02/09/2024 | 59.00p | 62.04p | 59.00p | 59.00p | 4009 |
| 30/08/2024 | 59.00p | 62.04p | 59.00p | 59.00p | 10 |
| 29/08/2024 | 59.00p | 62.04p | 59.00p | 59.00p | 9 |
| 28/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 27/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 23/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 22/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 21/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 20/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 19/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 16/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 15/08/2024 | 59.00p | 60.00p | 59.00p | 59.00p | 8613 |
| 14/08/2024 | 59.00p | 59.00p | 55.96p | 59.00p | 14 |
| 13/08/2024 | 59.00p | 60.47p | 59.00p | 59.00p | 4415 |
| 12/08/2024 | 59.00p | 59.00p | 55.96p | 59.00p | 1 |
| 09/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 08/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
| 07/08/2024 | 59.00p | 60.00p | 59.00p | 59.00p | 2 |
| 06/08/2024 | 60.00p | 60.00p | 55.00p | 59.00p | 2 |
| 05/08/2024 | 60.00p | 60.00p | 55.00p | 60.00p | 14933 |
| 02/08/2024 | 60.00p | 60.00p | 56.20p | 60.00p | 100 |
| 01/08/2024 | 60.00p | 61.98p | 60.00p | 60.00p | 1 |
| 31/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 3000 |
| 30/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 2708 |
| 29/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 4292 |
| 26/07/2024 | 60.00p | 64.80p | 60.00p | 60.00p | 109 |
| 25/07/2024 | 60.00p | 60.00p | 56.20p | 60.00p | 854 |
| 24/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/07/2024 | 60.00p | 60.00p | 58.33p | 60.00p | 0 |
| 18/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/07/2024 | 60.00p | 60.00p | 55.50p | 60.00p | 6028 |
| 15/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/07/2024 | 60.00p | 64.50p | 56.20p | 60.00p | 4649 |
| 11/07/2024 | 61.00p | 62.00p | 60.00p | 60.00p | 200 |
| 10/07/2024 | 61.00p | 63.00p | 58.50p | 61.00p | 0 |
| 09/07/2024 | 56.50p | 60.00p | 56.50p | 58.50p | 97121 |
| 08/07/2024 | 54.50p | 58.00p | 54.50p | 56.50p | 22748 |
| 05/07/2024 | 54.50p | 56.90p | 54.50p | 54.50p | 375 |
| 04/07/2024 | 54.50p | 54.50p | 53.10p | 54.50p | 2745 |
| 03/07/2024 | 51.00p | 53.50p | 51.00p | 53.50p | 0 |
| 02/07/2024 | 50.00p | 55.00p | 50.00p | 53.00p | 24751 |
| 01/07/2024 | 50.00p | 50.00p | 46.02p | 50.00p | 34039 |
| 28/06/2024 | 50.00p | 50.00p | 45.60p | 50.00p | 1 |
| 27/06/2024 | 47.50p | 51.46p | 45.00p | 50.00p | 3023 |
| 26/06/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 25/06/2024 | 47.50p | 51.46p | 47.50p | 47.50p | 7607 |
| 24/06/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 21/06/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 20/06/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 19/06/2024 | 47.00p | 48.00p | 46.77p | 47.50p | 11449 |
| 18/06/2024 | 47.00p | 47.00p | 46.72p | 47.00p | 22884 |
| 17/06/2024 | 47.00p | 51.40p | 47.00p | 47.00p | 5220 |
| 14/06/2024 | 47.00p | 51.40p | 42.60p | 47.00p | 139 |
| 13/06/2024 | 47.00p | 49.00p | 47.00p | 48.00p | 10563 |
| 12/06/2024 | 47.00p | 51.70p | 47.00p | 47.00p | 3144 |
| 11/06/2024 | 47.00p | 52.00p | 47.00p | 49.00p | 202 |
| 10/06/2024 | 47.00p | 47.00p | 46.60p | 47.00p | 2500 |
| 07/06/2024 | 47.00p | 51.70p | 47.00p | 47.00p | 1 |
| 06/06/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
| 05/06/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
| 04/06/2024 | 47.00p | 52.00p | 47.00p | 47.00p | 803 |
| 03/06/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
| 31/05/2024 | 47.00p | 51.20p | 47.00p | 47.00p | 3883 |
| 30/05/2024 | 47.00p | 51.20p | 47.00p | 47.00p | 600 |
| 29/05/2024 | 47.00p | 52.00p | 42.00p | 47.00p | 90 |
| 28/05/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
| 24/05/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
| 23/05/2024 | 47.00p | 51.20p | 47.00p | 47.00p | 1 |
| 22/05/2024 | 47.00p | 51.20p | 47.00p | 47.00p | 3 |
| 21/05/2024 | 47.00p | 47.00p | 45.15p | 47.00p | 3960 |
| 20/05/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
| 17/05/2024 | 47.00p | 50.80p | 47.00p | 47.00p | 3098 |
| 16/05/2024 | 47.00p | 47.00p | 44.50p | 47.00p | 421 |
| 15/05/2024 | 47.00p | 50.80p | 46.00p | 47.00p | 21955 |
| 14/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/05/2024 | 50.00p | 55.00p | 46.00p | 50.00p | 134 |
| 10/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 5000 |
| 09/05/2024 | 50.00p | 50.00p | 46.00p | 50.00p | 14319 |
| 08/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 10 |
| 07/05/2024 | 50.00p | 50.00p | 46.00p | 50.00p | 6 |
| 03/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/05/2024 | 50.00p | 51.20p | 45.00p | 50.00p | 37148 |
| 01/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/04/2024 | 50.00p | 51.48p | 49.33p | 50.00p | 30812 |
| 26/04/2024 | 50.00p | 50.00p | 49.33p | 50.00p | 5914 |
| 25/04/2024 | 50.00p | 50.00p | 49.33p | 50.00p | 400 |
| 24/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 23/04/2024 | 50.00p | 50.00p | 45.00p | 50.00p | 9468 |
| 22/04/2024 | 50.00p | 50.00p | 49.33p | 50.00p | 13 |
| 19/04/2024 | 50.00p | 55.00p | 45.00p | 50.00p | 13361 |
| 18/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/04/2024 | 50.00p | 50.00p | 45.00p | 50.00p | 7 |
| 16/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 15/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/04/2024 | 50.00p | 50.00p | 49.33p | 50.00p | 183 |
| 10/04/2024 | 50.00p | 55.00p | 49.33p | 50.00p | 1276 |
| 09/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 6875 |
| 08/04/2024 | 50.00p | 55.00p | 49.80p | 50.00p | 19133 |
| 05/04/2024 | 50.00p | 50.00p | 49.80p | 50.00p | 1200 |
| 04/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 2400 |
| 03/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 10524 |
| 02/04/2024 | 51.00p | 51.00p | 49.00p | 50.00p | 8 |
| 28/03/2024 | 50.00p | 55.47p | 47.00p | 51.00p | 29968 |
| 27/03/2024 | 50.00p | 50.00p | 47.20p | 50.00p | 2851 |
| 26/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
| 25/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
| 22/03/2024 | 50.00p | 50.00p | 48.80p | 50.00p | 1600 |
| 21/03/2024 | 50.00p | 50.00p | 47.20p | 50.00p | 400 |
| 20/03/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/03/2024 | 50.00p | 50.00p | 45.00p | 50.00p | 36 |
| 18/03/2024 | 50.00p | 50.00p | 48.00p | 48.00p | 124 |
| 15/03/2024 | 50.00p | 54.50p | 50.00p | 50.00p | 5036 |
| 14/03/2024 | 50.00p | 50.00p | 49.72p | 50.00p | 9400 |
| 13/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
| 12/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
| 11/03/2024 | 50.00p | 54.50p | 47.50p | 50.00p | 4507 |
| 08/03/2024 | 50.00p | 54.50p | 48.00p | 50.00p | 2573 |
| 07/03/2024 | 50.00p | 55.00p | 45.00p | 48.00p | 309 |
| 06/03/2024 | 50.00p | 55.00p | 46.00p | 50.00p | 17050 |
| 05/03/2024 | 50.00p | 53.00p | 50.00p | 50.00p | 30000 |
| 04/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
| 01/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
| 29/02/2024 | 50.00p | 53.00p | 50.00p | 50.00p | 66 |
| 28/02/2024 | 50.00p | 50.00p | 48.00p | 48.00p | 3000 |
| 27/02/2024 | 50.00p | 50.00p | 48.00p | 48.00p | 1477 |
| 26/02/2024 | 50.00p | 55.00p | 45.00p | 48.00p | 14981 |
| 23/02/2024 | 50.00p | 51.00p | 50.00p | 51.00p | 300 |
| 22/02/2024 | 50.00p | 54.00p | 47.00p | 50.00p | 7047 |
| 21/02/2024 | 50.00p | 50.00p | 47.00p | 50.00p | 268 |
| 20/02/2024 | 50.00p | 50.00p | 48.05p | 50.00p | 6769 |
| 19/02/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 32 |
| 16/02/2024 | 48.00p | 53.00p | 48.00p | 53.00p | 76299 |
| 15/02/2024 | 40.00p | 52.50p | 35.60p | 48.00p | 90317 |
| 14/02/2024 | 62.50p | 65.00p | 58.30p | 60.50p | 5533 |
| 13/02/2024 | 62.50p | 62.89p | 58.50p | 58.50p | 5789 |
| 12/02/2024 | 62.50p | 64.70p | 60.00p | 62.50p | 17802 |
*Close Price adjusted for both dividends and splits