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
DX (Group) (DX.) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2023 | 29.00p | 29.50p | 28.50p | 29.00p | 100329 |
| 12/04/2023 | 29.00p | 29.50p | 28.21p | 29.00p | 681108 |
| 11/04/2023 | 29.00p | 29.50p | 28.50p | 29.00p | 244502 |
| 06/04/2023 | 29.00p | 29.50p | 28.70p | 29.00p | 173797 |
| 05/04/2023 | 29.75p | 29.75p | 28.75p | 28.75p | 432010 |
| 04/04/2023 | 29.75p | 30.00p | 29.51p | 29.75p | 137625 |
| 03/04/2023 | 29.75p | 30.00p | 29.00p | 29.75p | 384294 |
| 31/03/2023 | 29.50p | 30.00p | 29.50p | 29.75p | 318512 |
| 30/03/2023 | 29.75p | 30.00p | 29.00p | 29.50p | 2605788 |
| 29/03/2023 | 28.75p | 30.00p | 28.75p | 29.75p | 6509324 |
| 28/03/2023 | 28.75p | 29.00p | 28.50p | 28.75p | 1123302 |
| 27/03/2023 | 28.50p | 29.00p | 28.00p | 28.75p | 262761 |
| 24/03/2023 | 28.25p | 28.50p | 28.00p | 28.25p | 298973 |
| 23/03/2023 | 28.50p | 28.50p | 28.00p | 28.25p | 144974 |
| 22/03/2023 | 28.50p | 28.50p | 28.00p | 28.50p | 490055 |
| 21/03/2023 | 28.25p | 28.50p | 28.00p | 28.50p | 448838 |
| 20/03/2023 | 28.25p | 28.50p | 28.00p | 28.25p | 373294 |
| 17/03/2023 | 28.50p | 28.50p | 28.00p | 28.20p | 114407 |
| 16/03/2023 | 28.50p | 29.00p | 28.00p | 28.50p | 373948 |
| 15/03/2023 | 28.50p | 29.00p | 28.00p | 28.50p | 728248 |
| 14/03/2023 | 28.50p | 29.00p | 27.52p | 28.50p | 480939 |
| 13/03/2023 | 29.50p | 30.00p | 28.00p | 28.50p | 3478879 |
| 10/03/2023 | 30.00p | 30.50p | 29.00p | 29.50p | 951575 |
| 09/03/2023 | 30.75p | 30.75p | 29.50p | 30.00p | 1250182 |
| 08/03/2023 | 31.50p | 32.00p | 30.00p | 30.75p | 295667 |
| 07/03/2023 | 31.00p | 32.70p | 30.80p | 30.80p | 2874269 |
| 06/03/2023 | 30.50p | 31.50p | 30.00p | 31.00p | 711963 |
| 03/03/2023 | 30.25p | 31.00p | 29.90p | 30.50p | 638629 |
| 02/03/2023 | 30.50p | 31.00p | 29.00p | 30.25p | 540382 |
| 01/03/2023 | 29.50p | 31.00p | 29.00p | 30.50p | 1385342 |
| 28/02/2023 | 29.00p | 30.00p | 29.00p | 29.50p | 598134 |
| 27/02/2023 | 29.00p | 31.00p | 28.50p | 29.00p | 2141830 |
| 24/02/2023 | 28.00p | 29.00p | 27.00p | 28.25p | 704292 |
| 23/02/2023 | 28.00p | 29.00p | 27.00p | 28.00p | 160312 |
| 22/02/2023 | 28.00p | 29.00p | 27.00p | 28.00p | 182259 |
| 21/02/2023 | 28.50p | 29.00p | 27.00p | 28.00p | 300489 |
| 20/02/2023 | 27.75p | 29.00p | 27.75p | 28.50p | 608803 |
| 17/02/2023 | 28.50p | 29.00p | 27.52p | 27.75p | 1834178 |
| 16/02/2023 | 28.35p | 29.00p | 27.70p | 28.50p | 1030478 |
| 15/02/2023 | 27.60p | 28.80p | 27.41p | 28.35p | 555161 |
| 14/02/2023 | 28.00p | 28.00p | 27.00p | 27.60p | 2615774 |
| 13/02/2023 | 28.75p | 30.00p | 26.50p | 28.00p | 1829399 |
| 10/02/2023 | 29.75p | 30.00p | 29.50p | 29.75p | 913304 |
| 09/02/2023 | 30.00p | 30.00p | 29.40p | 30.00p | 477781 |
| 08/02/2023 | 30.00p | 30.50p | 29.50p | 30.00p | 356182 |
| 07/02/2023 | 30.00p | 30.50p | 29.50p | 30.00p | 948958 |
| 06/02/2023 | 30.00p | 30.50p | 29.39p | 30.00p | 345254 |
| 03/02/2023 | 30.00p | 30.50p | 29.50p | 30.00p | 323094 |
| 02/02/2023 | 29.50p | 31.00p | 29.00p | 30.10p | 1143069 |
| 01/02/2023 | 29.00p | 29.70p | 28.50p | 29.70p | 1204614 |
| 31/01/2023 | 30.50p | 31.00p | 28.50p | 29.00p | 2841860 |
| 30/01/2023 | 29.25p | 30.40p | 28.20p | 29.50p | 270330 |
| 27/01/2023 | 30.00p | 31.00p | 29.25p | 31.00p | 12186034 |
| 26/01/2023 | 28.75p | 31.00p | 28.26p | 30.00p | 6940656 |
| 25/01/2023 | 29.25p | 29.50p | 28.00p | 28.00p | 365572 |
| 24/01/2023 | 28.75p | 29.89p | 28.53p | 29.25p | 4050896 |
| 23/01/2023 | 28.50p | 29.00p | 28.00p | 29.00p | 356727 |
| 20/01/2023 | 29.25p | 29.25p | 28.05p | 28.50p | 300791 |
| 19/01/2023 | 29.25p | 30.00p | 28.67p | 29.25p | 219380 |
| 18/01/2023 | 29.50p | 30.00p | 28.56p | 29.25p | 375790 |
| 17/01/2023 | 29.50p | 29.75p | 29.25p | 29.50p | 105757 |
| 16/01/2023 | 29.25p | 30.00p | 28.50p | 29.50p | 2257204 |
| 13/01/2023 | 28.50p | 30.00p | 28.00p | 29.25p | 254161 |
| 12/01/2023 | 29.00p | 29.00p | 28.50p | 28.50p | 1024735 |
| 11/01/2023 | 29.00p | 30.00p | 28.25p | 29.00p | 876416 |
| 10/01/2023 | 28.50p | 30.00p | 28.00p | 29.00p | 268513 |
| 09/01/2023 | 29.50p | 30.50p | 28.25p | 28.50p | 787387 |
| 06/01/2023 | 29.50p | 30.00p | 29.06p | 29.50p | 751687 |
| 05/01/2023 | 28.00p | 30.74p | 28.00p | 29.50p | 4595508 |
| 04/01/2023 | 27.50p | 28.50p | 27.50p | 28.00p | 769128 |
| 03/01/2023 | 27.50p | 28.90p | 27.00p | 27.50p | 1297632 |
| 30/12/2022 | 27.50p | 27.54p | 26.90p | 27.30p | 679210 |
| 29/12/2022 | 27.50p | 27.68p | 27.00p | 27.50p | 158786 |
| 28/12/2022 | 28.00p | 28.00p | 27.40p | 27.40p | 149840 |
| 23/12/2022 | 28.00p | 28.00p | 27.55p | 28.00p | 27858 |
| 22/12/2022 | 28.00p | 28.00p | 27.00p | 28.00p | 325803 |
| 21/12/2022 | 28.00p | 28.50p | 27.50p | 28.00p | 615380 |
| 20/12/2022 | 28.00p | 28.50p | 27.70p | 28.00p | 217112 |
| 19/12/2022 | 26.75p | 29.00p | 26.10p | 28.00p | 1208643 |
| 16/12/2022 | 26.75p | 27.28p | 26.00p | 26.75p | 201499 |
| 15/12/2022 | 26.50p | 27.50p | 26.00p | 26.75p | 412521 |
| 14/12/2022 | 26.75p | 27.00p | 26.13p | 26.50p | 171978 |
| 13/12/2022 | 27.50p | 27.50p | 26.50p | 26.75p | 213738 |
| 12/12/2022 | 27.25p | 28.00p | 26.72p | 27.50p | 222428 |
| 09/12/2022 | 27.75p | 27.90p | 27.13p | 27.25p | 76007 |
| 08/12/2022 | 27.75p | 28.40p | 26.00p | 27.75p | 733736 |
| 07/12/2022 | 27.00p | 28.50p | 27.00p | 28.00p | 728199 |
| 06/12/2022 | 27.00p | 27.34p | 27.00p | 27.00p | 187618 |
| 05/12/2022 | 26.75p | 27.90p | 26.00p | 27.00p | 1292722 |
| 02/12/2022 | 26.50p | 26.75p | 25.97p | 26.75p | 252668 |
| 01/12/2022 | 26.50p | 27.00p | 26.00p | 26.50p | 253909 |
| 30/11/2022 | 26.50p | 27.00p | 26.00p | 26.50p | 159979 |
| 29/11/2022 | 26.50p | 26.67p | 26.00p | 26.50p | 414752 |
| 28/11/2022 | 26.50p | 26.80p | 25.50p | 26.00p | 1036747 |
| 25/11/2022 | 26.50p | 27.50p | 25.70p | 26.50p | 331214 |
| 24/11/2022 | 26.50p | 26.50p | 25.50p | 26.50p | 612608 |
| 23/11/2022 | 26.00p | 27.10p | 25.50p | 25.50p | 852070 |
| 22/11/2022 | 26.00p | 26.50p | 25.50p | 26.00p | 387713 |
| 21/11/2022 | 26.25p | 26.50p | 25.50p | 26.00p | 1192723 |
| 18/11/2022 | 26.50p | 27.00p | 25.65p | 26.25p | 587379 |
| 17/11/2022 | 27.75p | 28.00p | 26.00p | 26.50p | 570838 |
| 16/11/2022 | 28.00p | 28.08p | 27.45p | 27.75p | 597145 |
| 15/11/2022 | 26.00p | 28.50p | 25.50p | 28.00p | 3422728 |
| 14/11/2022 | 25.25p | 26.00p | 24.91p | 25.00p | 1373652 |
| 11/11/2022 | 23.75p | 25.90p | 23.50p | 25.25p | 1338180 |
| 10/11/2022 | 24.25p | 24.25p | 23.50p | 23.75p | 240505 |
| 09/11/2022 | 24.25p | 25.00p | 23.50p | 23.50p | 212089 |
| 08/11/2022 | 24.00p | 24.89p | 23.50p | 24.25p | 485139 |
| 07/11/2022 | 24.00p | 24.10p | 23.50p | 24.00p | 673145 |
| 04/11/2022 | 24.00p | 24.00p | 23.50p | 23.60p | 489125 |
| 03/11/2022 | 24.25p | 24.25p | 23.50p | 24.00p | 307970 |
| 02/11/2022 | 24.00p | 24.50p | 23.40p | 24.00p | 275772 |
| 01/11/2022 | 24.00p | 24.40p | 23.03p | 24.00p | 347202 |
| 31/10/2022 | 23.50p | 25.00p | 23.00p | 24.00p | 535304 |
| 28/10/2022 | 24.00p | 24.00p | 23.50p | 23.75p | 398450 |
| 27/10/2022 | 24.25p | 25.00p | 23.75p | 24.00p | 2505654 |
| 26/10/2022 | 21.25p | 25.00p | 21.00p | 24.25p | 9389487 |
| 25/10/2022 | 22.00p | 22.00p | 21.00p | 21.25p | 739049 |
| 24/10/2022 | 22.25p | 22.50p | 21.57p | 22.00p | 764914 |
| 21/10/2022 | 22.50p | 23.00p | 21.50p | 22.00p | 969079 |
| 20/10/2022 | 24.50p | 25.00p | 22.00p | 22.50p | 2692972 |
| 19/10/2022 | 21.00p | 25.00p | 19.70p | 24.50p | 15904983 |
| 18/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/09/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/07/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits