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:
- Add Afentra (AET) by Gaurav Sharma in The Motley Fool
- Buy AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Sell Various Eateries (VARE) by Steve Moore in ShareProphets
- Sell Hemogenyx Pharmaceuticals (HEMO) by Tom Winnifrith in ShareProphets
- Neutral Vistry Group (VTY) by Citi
- Sell Drax Group (DRX) by Citi
- Neutral Diploma (DPLM) by Citi
- Buy Croda International (CRDA) by UBS
- Sell Vistry Group (VTY) by UBS
- Buy BT Group (BT.A) by Simon Watkins in The Motley Fool
- Hold Morgan Advanced Materials (MGAM) by Deutsche Bank
- Buy Forterra (FORT) by Deutsche Bank
- Overweight DCC (CDI) (DCC) by JP Morgan
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Overweight BAE Systems (BA.) by JP Morgan
- Equal Weight Antofagasta (ANTO) by Barclays
- Buy Wheaton Precious Metals Corp.NPV (CDI) (WPM) by Berenberg
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Pan African Resources (PAF) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
DSW Capital (DSW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 30/06/2022 | 116.50p | 118.25p | 116.50p | 116.50p | 7 |
| 29/06/2022 | 116.50p | 116.50p | 113.00p | 116.50p | 7 |
| 28/06/2022 | 115.00p | 117.35p | 115.00p | 116.50p | 4175 |
| 27/06/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 6 |
| 24/06/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 14 |
| 23/06/2022 | 115.00p | 117.35p | 110.00p | 115.00p | 503 |
| 22/06/2022 | 115.00p | 117.50p | 115.00p | 115.00p | 9 |
| 21/06/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 175 |
| 20/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/06/2022 | 115.00p | 118.90p | 110.00p | 115.00p | 4 |
| 16/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/06/2022 | 115.00p | 118.90p | 115.00p | 115.00p | 1000 |
| 14/06/2022 | 122.50p | 122.50p | 110.00p | 115.00p | 4051 |
| 13/06/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 10/06/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 10000 |
| 08/06/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 402 |
| 06/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 2 |
| 03/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 22 |
| 02/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 22 |
| 01/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 22 |
| 31/05/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 44 |
| 30/05/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 3 |
| 27/05/2022 | 122.50p | 123.00p | 122.50p | 122.50p | 1015 |
| 26/05/2022 | 122.50p | 125.95p | 116.00p | 122.50p | 12930 |
| 25/05/2022 | 122.50p | 125.00p | 122.50p | 122.50p | 36 |
| 24/05/2022 | 122.50p | 126.00p | 115.75p | 122.50p | 187 |
| 23/05/2022 | 122.50p | 134.00p | 120.00p | 122.50p | 39001 |
| 20/05/2022 | 122.50p | 122.50p | 115.00p | 122.50p | 3345 |
| 19/05/2022 | 122.50p | 122.50p | 115.00p | 122.50p | 682 |
| 18/05/2022 | 122.50p | 122.50p | 122.00p | 122.50p | 18 |
| 17/05/2022 | 122.50p | 122.50p | 115.00p | 122.50p | 74 |
| 16/05/2022 | 122.50p | 122.50p | 122.00p | 122.50p | 1225 |
| 13/05/2022 | 122.50p | 122.50p | 115.00p | 122.50p | 45 |
| 12/05/2022 | 122.50p | 122.50p | 115.50p | 122.50p | 3034 |
| 11/05/2022 | 122.50p | 125.02p | 115.50p | 122.50p | 400391 |
| 10/05/2022 | 113.50p | 129.50p | 113.50p | 122.50p | 28775 |
| 09/05/2022 | 106.50p | 107.00p | 106.50p | 106.50p | 43 |
| 06/05/2022 | 106.50p | 110.00p | 100.25p | 106.50p | 5888 |
| 05/05/2022 | 106.50p | 110.00p | 100.25p | 106.50p | 50 |
| 04/05/2022 | 106.50p | 110.00p | 106.50p | 106.50p | 181 |
| 03/05/2022 | 106.50p | 110.00p | 106.50p | 106.50p | 4 |
| 02/05/2022 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 29/04/2022 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 28/04/2022 | 107.50p | 107.50p | 100.25p | 106.50p | 5003 |
| 27/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/04/2022 | 107.50p | 111.25p | 101.52p | 107.50p | 361 |
| 22/04/2022 | 107.50p | 107.50p | 101.50p | 107.50p | 4 |
| 21/04/2022 | 107.50p | 111.25p | 101.50p | 107.50p | 7 |
| 20/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 3 |
| 19/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 6 |
| 18/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 1 |
| 15/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 1 |
| 14/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 1 |
| 13/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 4 |
| 12/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 20 |
| 11/04/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 9259 |
| 08/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 01/04/2022 | 107.50p | 107.50p | 100.00p | 107.50p | 10010 |
| 31/03/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/03/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 18 |
| 29/03/2022 | 105.00p | 107.50p | 105.00p | 107.50p | 16714 |
| 28/03/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 13 |
| 25/03/2022 | 105.00p | 105.75p | 100.00p | 105.00p | 188 |
| 24/03/2022 | 105.00p | 105.75p | 105.00p | 105.00p | 8 |
| 23/03/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 5 |
| 22/03/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/03/2022 | 105.00p | 105.75p | 105.00p | 105.00p | 2 |
| 18/03/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 110 |
| 17/03/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 5 |
| 16/03/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 15/03/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/03/2022 | 110.00p | 110.00p | 100.00p | 105.00p | 10741 |
| 11/03/2022 | 110.00p | 110.00p | 108.00p | 110.00p | 4 |
| 10/03/2022 | 110.00p | 110.00p | 105.00p | 110.00p | 2 |
| 09/03/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/03/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/03/2022 | 110.00p | 110.00p | 108.00p | 110.00p | 111 |
| 04/03/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/03/2022 | 110.00p | 110.00p | 105.00p | 110.00p | 161 |
| 02/03/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/03/2022 | 110.00p | 110.00p | 105.00p | 110.00p | 1905 |
| 28/02/2022 | 110.00p | 110.00p | 108.75p | 110.00p | 1 |
| 25/02/2022 | 110.00p | 110.00p | 109.00p | 110.00p | 137 |
| 24/02/2022 | 110.00p | 110.00p | 109.00p | 110.00p | 6 |
| 23/02/2022 | 112.50p | 114.00p | 105.00p | 110.00p | 2550 |
| 22/02/2022 | 115.00p | 117.50p | 108.00p | 112.50p | 4071 |
| 21/02/2022 | 115.00p | 117.75p | 110.00p | 115.00p | 3833 |
| 18/02/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/02/2022 | 115.00p | 118.00p | 112.00p | 115.00p | 7664 |
| 16/02/2022 | 119.00p | 119.00p | 113.00p | 115.00p | 5000 |
| 15/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 14/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 11/02/2022 | 119.00p | 120.90p | 119.00p | 119.00p | 12457 |
| 10/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 09/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 08/02/2022 | 119.00p | 119.00p | 115.25p | 119.00p | 865 |
| 07/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 04/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 03/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 02/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 01/02/2022 | 119.00p | 119.50p | 119.00p | 119.00p | 8355 |
| 31/01/2022 | 122.00p | 122.00p | 115.00p | 119.00p | 8696 |
| 28/01/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 27/01/2022 | 122.00p | 122.00p | 120.00p | 122.00p | 375 |
| 26/01/2022 | 122.00p | 122.00p | 120.00p | 122.00p | 375 |
| 25/01/2022 | 122.00p | 122.00p | 121.00p | 122.00p | 2061 |
| 24/01/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 21/01/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 20/01/2022 | 122.00p | 122.00p | 120.00p | 122.00p | 2 |
| 19/01/2022 | 122.00p | 122.00p | 120.00p | 122.00p | 10 |
| 18/01/2022 | 126.00p | 126.00p | 117.00p | 122.00p | 14081 |
| 17/01/2022 | 126.00p | 126.10p | 122.00p | 126.00p | 3281 |
| 14/01/2022 | 126.00p | 126.10p | 122.00p | 126.00p | 128 |
| 13/01/2022 | 126.00p | 126.10p | 122.00p | 126.00p | 8 |
| 12/01/2022 | 126.00p | 126.25p | 122.00p | 126.00p | 32 |
| 10/01/2022 | 125.00p | 125.75p | 122.00p | 125.00p | 2035 |
| 07/01/2022 | 125.00p | 125.75p | 122.00p | 125.00p | 1052 |
| 06/01/2022 | 125.00p | 125.75p | 122.00p | 125.00p | 799 |
| 05/01/2022 | 125.00p | 128.00p | 122.00p | 125.00p | 74 |
| 04/01/2022 | 125.00p | 125.75p | 122.00p | 125.00p | 232 |
| 03/01/2022 | 125.00p | 125.75p | 122.00p | 125.00p | 65 |
| 31/12/2021 | 125.00p | 125.75p | 122.00p | 125.00p | 65 |
| 30/12/2021 | 126.00p | 126.00p | 122.00p | 125.00p | 19507 |
| 29/12/2021 | 126.50p | 128.63p | 125.20p | 126.00p | 5354 |
| 28/12/2021 | 126.50p | 128.63p | 125.20p | 126.50p | 49 |
| 27/12/2021 | 126.50p | 128.63p | 125.20p | 126.50p | 49 |
| 24/12/2021 | 126.50p | 128.63p | 125.20p | 126.50p | 49 |
| 23/12/2021 | 126.50p | 128.63p | 125.20p | 126.50p | 251 |
| 22/12/2021 | 126.00p | 129.94p | 125.20p | 126.50p | 9420 |
| 21/12/2021 | 126.00p | 128.90p | 125.10p | 126.00p | 2304 |
| 20/12/2021 | 123.50p | 129.40p | 122.00p | 126.00p | 47911 |
| 17/12/2021 | 115.00p | 125.60p | 114.52p | 123.50p | 26710 |
| 16/12/2021 | 106.00p | 117.50p | 106.00p | 114.50p | 96221 |
*Close Price adjusted for both dividends and splits