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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
DSW Capital (DSW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 58.50p | 59.67p | 58.50p | 58.50p | 0 |
| 12/03/2025 | 58.50p | 58.50p | 57.00p | 58.50p | 10500 |
| 11/03/2025 | 58.50p | 58.50p | 55.00p | 57.00p | 81104 |
| 10/03/2025 | 58.50p | 58.50p | 58.50p | 58.50p | 1500 |
| 07/03/2025 | 58.50p | 58.50p | 56.00p | 58.50p | 14697 |
| 06/03/2025 | 58.50p | 58.50p | 53.00p | 58.50p | 14767 |
| 05/03/2025 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 04/03/2025 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 03/03/2025 | 58.50p | 58.50p | 55.07p | 58.50p | 3654 |
| 28/02/2025 | 58.50p | 60.00p | 55.07p | 58.50p | 11005 |
| 27/02/2025 | 58.50p | 62.00p | 56.66p | 58.50p | 2776 |
| 26/02/2025 | 58.50p | 60.62p | 55.00p | 60.00p | 30085 |
| 25/02/2025 | 58.50p | 58.50p | 56.75p | 58.50p | 0 |
| 24/02/2025 | 62.50p | 65.00p | 55.00p | 58.50p | 38455 |
| 21/02/2025 | 62.50p | 63.50p | 62.50p | 62.50p | 16000 |
| 20/02/2025 | 62.50p | 65.00p | 60.00p | 60.00p | 9536 |
| 19/02/2025 | 62.50p | 63.74p | 62.50p | 62.50p | 776 |
| 18/02/2025 | 62.50p | 63.75p | 61.00p | 62.50p | 13404 |
| 17/02/2025 | 62.50p | 64.05p | 60.00p | 62.50p | 12268 |
| 14/02/2025 | 62.50p | 62.50p | 62.50p | 62.50p | 10000 |
| 13/02/2025 | 62.50p | 64.05p | 62.00p | 62.50p | 24685 |
| 12/02/2025 | 62.50p | 62.90p | 62.00p | 62.50p | 4238 |
| 11/02/2025 | 62.50p | 63.00p | 62.00p | 63.00p | 10004 |
| 10/02/2025 | 62.50p | 65.00p | 62.00p | 62.50p | 7108 |
| 07/02/2025 | 62.50p | 62.50p | 60.60p | 62.50p | 1 |
| 06/02/2025 | 62.50p | 64.00p | 60.60p | 62.50p | 11105 |
| 05/02/2025 | 62.50p | 64.00p | 62.00p | 62.50p | 37000 |
| 04/02/2025 | 62.50p | 62.50p | 62.50p | 62.50p | 5000 |
| 03/02/2025 | 62.50p | 62.50p | 61.50p | 61.50p | 20122 |
| 31/01/2025 | 62.50p | 63.00p | 62.50p | 62.50p | 1785 |
| 30/01/2025 | 62.50p | 62.50p | 60.00p | 62.50p | 29680 |
| 29/01/2025 | 62.50p | 65.00p | 60.60p | 65.00p | 2471 |
| 28/01/2025 | 62.50p | 65.00p | 62.50p | 62.50p | 5725 |
| 27/01/2025 | 62.50p | 64.00p | 62.50p | 62.50p | 6 |
| 24/01/2025 | 62.50p | 63.00p | 61.50p | 62.50p | 3114 |
| 23/01/2025 | 62.50p | 62.50p | 62.00p | 62.50p | 5123 |
| 22/01/2025 | 61.50p | 63.00p | 61.50p | 62.50p | 2500 |
| 21/01/2025 | 61.50p | 63.00p | 60.15p | 61.50p | 64911 |
| 20/01/2025 | 61.50p | 62.63p | 61.50p | 61.50p | 3500 |
| 17/01/2025 | 62.50p | 65.00p | 60.50p | 61.50p | 103473 |
| 16/01/2025 | 62.50p | 63.45p | 61.67p | 61.00p | 13793 |
| 15/01/2025 | 65.00p | 67.72p | 60.00p | 63.00p | 52345 |
| 14/01/2025 | 65.00p | 65.00p | 62.00p | 64.00p | 3949 |
| 13/01/2025 | 65.00p | 68.80p | 62.00p | 65.00p | 21354 |
| 10/01/2025 | 65.00p | 68.00p | 65.00p | 65.00p | 18013 |
| 09/01/2025 | 65.00p | 70.00p | 62.00p | 62.00p | 13853 |
| 08/01/2025 | 65.00p | 70.00p | 65.00p | 65.00p | 2 |
| 07/01/2025 | 65.00p | 70.00p | 64.00p | 65.00p | 12512 |
| 06/01/2025 | 65.00p | 67.95p | 64.00p | 64.00p | 97605 |
| 03/01/2025 | 65.00p | 68.00p | 63.50p | 65.00p | 64527 |
| 02/01/2025 | 65.00p | 70.00p | 65.00p | 65.00p | 7028 |
| 31/12/2024 | 65.00p | 68.30p | 65.00p | 65.00p | 1000 |
| 30/12/2024 | 65.00p | 68.50p | 63.50p | 65.00p | 13372 |
| 27/12/2024 | 65.00p | 69.25p | 62.00p | 65.00p | 92734 |
| 24/12/2024 | 65.00p | 70.00p | 60.00p | 65.00p | 19788 |
| 23/12/2024 | 65.00p | 65.00p | 63.50p | 65.00p | 384 |
| 20/12/2024 | 65.00p | 65.00p | 63.33p | 65.00p | 0 |
| 19/12/2024 | 65.00p | 69.50p | 62.00p | 65.00p | 4002 |
| 18/12/2024 | 69.50p | 69.50p | 65.00p | 65.00p | 3016 |
| 17/12/2024 | 65.00p | 70.00p | 65.00p | 69.50p | 44280 |
| 16/12/2024 | 65.00p | 69.00p | 65.00p | 65.00p | 52991 |
| 13/12/2024 | 65.00p | 69.40p | 60.41p | 65.00p | 2725 |
| 12/12/2024 | 67.50p | 75.00p | 65.00p | 69.00p | 94326 |
| 11/12/2024 | 67.50p | 70.00p | 67.00p | 67.50p | 52831 |
| 10/12/2024 | 66.50p | 69.58p | 66.50p | 66.50p | 21731 |
| 09/12/2024 | 66.50p | 68.00p | 63.42p | 66.50p | 1153 |
| 06/12/2024 | 66.50p | 67.20p | 63.42p | 66.50p | 86 |
| 05/12/2024 | 66.50p | 67.67p | 66.50p | 66.50p | 0 |
| 04/12/2024 | 66.50p | 67.67p | 66.50p | 66.50p | 0 |
| 03/12/2024 | 67.50p | 67.50p | 63.00p | 66.50p | 1057 |
| 02/12/2024 | 67.50p | 69.70p | 67.50p | 67.50p | 1 |
| 29/11/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 28/11/2024 | 67.50p | 67.50p | 65.00p | 67.50p | 2150 |
| 27/11/2024 | 69.00p | 69.00p | 65.00p | 67.50p | 5001 |
| 26/11/2024 | 69.00p | 70.45p | 69.00p | 69.00p | 26141 |
| 25/11/2024 | 69.00p | 69.00p | 67.00p | 69.00p | 307 |
| 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 |
*Close Price adjusted for both dividends and splits