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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
DFS Furniture (DFS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 144.00p | 144.00p | 141.20p | 144.00p | 21227 |
| 23/12/2024 | 140.80p | 143.80p | 137.35p | 143.80p | 39433 |
| 20/12/2024 | 138.20p | 142.60p | 138.20p | 141.40p | 509605 |
| 19/12/2024 | 141.00p | 142.60p | 138.00p | 139.00p | 1034200 |
| 18/12/2024 | 141.00p | 143.80p | 141.00p | 141.00p | 217810 |
| 17/12/2024 | 141.20p | 144.00p | 141.00p | 141.00p | 63520 |
| 16/12/2024 | 141.20p | 144.00p | 140.00p | 144.00p | 35142 |
| 13/12/2024 | 140.60p | 144.00p | 140.60p | 144.00p | 19712 |
| 12/12/2024 | 140.00p | 144.00p | 140.00p | 144.00p | 131883 |
| 11/12/2024 | 144.00p | 144.00p | 140.20p | 143.80p | 23938 |
| 10/12/2024 | 143.80p | 145.00p | 140.20p | 145.00p | 53189 |
| 09/12/2024 | 143.80p | 143.80p | 140.35p | 143.40p | 14280 |
| 06/12/2024 | 142.00p | 142.00p | 138.20p | 140.00p | 18375 |
| 05/12/2024 | 138.00p | 144.00p | 137.20p | 144.00p | 19293 |
| 04/12/2024 | 139.60p | 139.80p | 135.20p | 137.20p | 19742 |
| 03/12/2024 | 144.00p | 144.00p | 136.55p | 140.00p | 72733 |
| 02/12/2024 | 135.20p | 143.80p | 135.20p | 140.00p | 19980 |
| 29/11/2024 | 138.80p | 139.00p | 136.90p | 139.00p | 59610 |
| 28/11/2024 | 138.80p | 139.00p | 135.20p | 137.40p | 419200 |
| 27/11/2024 | 135.00p | 138.80p | 134.65p | 137.00p | 895183 |
| 26/11/2024 | 135.20p | 138.20p | 135.00p | 135.00p | 20433 |
| 25/11/2024 | 138.80p | 140.00p | 135.20p | 139.00p | 703899 |
| 22/11/2024 | 137.00p | 137.40p | 130.20p | 135.00p | 107753 |
| 21/11/2024 | 129.00p | 133.80p | 128.20p | 132.80p | 85013 |
| 20/11/2024 | 131.40p | 135.67p | 129.00p | 129.00p | 190726 |
| 19/11/2024 | 132.20p | 136.80p | 129.00p | 129.00p | 62614 |
| 18/11/2024 | 139.00p | 139.00p | 130.20p | 133.00p | 56840 |
| 15/11/2024 | 129.60p | 134.76p | 129.40p | 133.80p | 348003 |
| 14/11/2024 | 128.80p | 134.00p | 127.20p | 134.00p | 42220 |
| 13/11/2024 | 128.40p | 129.00p | 128.00p | 129.00p | 30395 |
| 12/11/2024 | 129.20p | 132.00p | 125.88p | 129.00p | 147644 |
| 11/11/2024 | 127.20p | 130.00p | 127.00p | 129.80p | 28398 |
| 08/11/2024 | 135.00p | 135.95p | 127.20p | 129.00p | 3293243 |
| 07/11/2024 | 135.00p | 138.60p | 135.00p | 136.20p | 286498 |
| 06/11/2024 | 135.00p | 138.80p | 135.00p | 135.00p | 84625 |
| 05/11/2024 | 135.00p | 136.80p | 135.00p | 135.00p | 68270 |
| 04/11/2024 | 137.00p | 137.00p | 134.00p | 135.00p | 50696 |
| 01/11/2024 | 129.20p | 136.80p | 129.20p | 134.00p | 143188 |
| 31/10/2024 | 136.80p | 137.00p | 133.00p | 133.00p | 50422 |
| 30/10/2024 | 135.00p | 137.00p | 130.00p | 132.00p | 712392 |
| 29/10/2024 | 140.00p | 140.00p | 135.00p | 136.20p | 1462689 |
| 28/10/2024 | 135.00p | 139.80p | 135.00p | 135.00p | 101604 |
| 25/10/2024 | 135.20p | 137.98p | 131.20p | 135.00p | 60388 |
| 24/10/2024 | 135.00p | 137.98p | 135.00p | 139.00p | 54369 |
| 23/10/2024 | 136.00p | 139.00p | 135.00p | 139.00p | 2528613 |
| 22/10/2024 | 135.00p | 139.80p | 131.20p | 135.00p | 39255 |
| 21/10/2024 | 133.20p | 138.80p | 133.18p | 135.00p | 56617 |
| 18/10/2024 | 137.00p | 139.80p | 134.00p | 135.20p | 63770 |
| 17/10/2024 | 137.00p | 139.80p | 137.00p | 137.60p | 1182716 |
| 16/10/2024 | 142.00p | 142.00p | 137.20p | 138.00p | 74617 |
| 15/10/2024 | 138.00p | 139.60p | 133.20p | 139.00p | 95663 |
| 14/10/2024 | 137.00p | 137.17p | 133.00p | 136.40p | 43659 |
| 11/10/2024 | 135.00p | 137.81p | 132.50p | 134.40p | 765760 |
| 10/10/2024 | 132.00p | 136.28p | 132.00p | 134.60p | 6222 |
| 09/10/2024 | 134.00p | 135.40p | 132.20p | 132.60p | 1817968 |
| 08/10/2024 | 130.00p | 134.00p | 129.00p | 134.00p | 1216634 |
| 07/10/2024 | 130.40p | 131.00p | 128.60p | 131.00p | 137163 |
| 04/10/2024 | 124.80p | 131.00p | 124.20p | 129.80p | 467571 |
| 03/10/2024 | 124.60p | 125.00p | 122.50p | 124.60p | 805869 |
| 02/10/2024 | 122.00p | 124.60p | 121.20p | 124.60p | 18922 |
| 01/10/2024 | 121.00p | 126.40p | 121.00p | 122.60p | 30680 |
| 30/09/2024 | 121.00p | 123.20p | 118.00p | 121.00p | 82796 |
| 27/09/2024 | 121.00p | 125.00p | 121.00p | 121.60p | 41525 |
| 26/09/2024 | 123.40p | 124.80p | 120.20p | 121.00p | 119129 |
| 25/09/2024 | 114.40p | 122.60p | 110.00p | 122.60p | 308413 |
| 24/09/2024 | 116.60p | 116.60p | 108.80p | 115.00p | 127644 |
| 23/09/2024 | 118.00p | 118.00p | 113.10p | 116.00p | 17434 |
| 20/09/2024 | 115.00p | 120.96p | 115.00p | 117.80p | 38943 |
| 19/09/2024 | 119.00p | 119.80p | 115.20p | 119.00p | 310442 |
| 18/09/2024 | 116.80p | 119.40p | 115.20p | 117.40p | 89933 |
| 17/09/2024 | 120.00p | 120.00p | 115.20p | 119.00p | 7434 |
| 16/09/2024 | 118.80p | 123.80p | 117.95p | 120.00p | 18693 |
| 13/09/2024 | 119.00p | 121.00p | 119.00p | 119.00p | 11892 |
| 12/09/2024 | 119.60p | 121.05p | 115.20p | 119.60p | 43788 |
| 11/09/2024 | 120.40p | 123.80p | 118.00p | 118.60p | 222449 |
| 10/09/2024 | 120.80p | 122.93p | 120.60p | 121.40p | 24227 |
| 09/09/2024 | 124.00p | 124.00p | 120.80p | 121.00p | 44840 |
| 06/09/2024 | 123.60p | 124.00p | 120.00p | 120.80p | 48649 |
| 05/09/2024 | 118.20p | 124.80p | 118.20p | 119.80p | 16098 |
| 04/09/2024 | 115.20p | 124.80p | 115.20p | 124.80p | 37897 |
| 03/09/2024 | 120.20p | 125.80p | 119.00p | 119.00p | 53803 |
| 02/09/2024 | 120.20p | 124.80p | 120.20p | 124.40p | 25277 |
| 30/08/2024 | 124.80p | 125.00p | 120.20p | 125.00p | 237359 |
| 29/08/2024 | 125.00p | 125.00p | 120.20p | 125.00p | 77317 |
| 28/08/2024 | 124.60p | 124.60p | 120.20p | 124.60p | 24884 |
| 27/08/2024 | 125.00p | 125.00p | 120.20p | 122.60p | 54779 |
| 23/08/2024 | 123.00p | 125.00p | 123.00p | 125.00p | 31150 |
| 22/08/2024 | 121.60p | 125.00p | 120.00p | 123.60p | 27077 |
| 21/08/2024 | 124.00p | 125.00p | 123.00p | 125.00p | 65112 |
| 20/08/2024 | 123.60p | 125.00p | 123.60p | 123.60p | 645038 |
| 19/08/2024 | 124.80p | 125.00p | 121.80p | 124.60p | 51793 |
| 16/08/2024 | 123.80p | 124.80p | 119.20p | 124.80p | 84186 |
| 15/08/2024 | 123.20p | 123.57p | 122.00p | 123.20p | 51778 |
| 14/08/2024 | 124.00p | 124.00p | 120.00p | 124.00p | 49196 |
| 13/08/2024 | 124.00p | 124.00p | 117.88p | 124.00p | 34082 |
| 12/08/2024 | 124.00p | 124.00p | 120.80p | 122.60p | 33806 |
| 09/08/2024 | 124.00p | 124.00p | 115.20p | 122.00p | 9413 |
| 08/08/2024 | 117.20p | 120.00p | 117.20p | 119.60p | 3301 |
| 07/08/2024 | 119.60p | 120.52p | 119.60p | 120.20p | 28929 |
| 06/08/2024 | 120.00p | 121.42p | 118.80p | 121.00p | 500074 |
| 05/08/2024 | 117.00p | 122.70p | 115.00p | 121.80p | 108305 |
| 02/08/2024 | 118.20p | 123.80p | 118.20p | 118.20p | 309040 |
| 01/08/2024 | 118.20p | 123.80p | 118.20p | 120.20p | 92789 |
| 31/07/2024 | 115.00p | 121.20p | 115.00p | 119.40p | 584786 |
| 30/07/2024 | 120.00p | 120.00p | 115.60p | 118.40p | 30983 |
| 29/07/2024 | 118.20p | 120.00p | 115.20p | 118.20p | 32083 |
| 26/07/2024 | 115.20p | 124.00p | 115.00p | 115.00p | 21919 |
| 25/07/2024 | 114.80p | 122.60p | 111.20p | 122.60p | 169283 |
| 24/07/2024 | 115.80p | 115.80p | 113.00p | 113.00p | 2606 |
| 23/07/2024 | 112.80p | 120.00p | 112.58p | 116.00p | 130299 |
| 22/07/2024 | 115.00p | 119.80p | 113.00p | 113.20p | 51595 |
| 19/07/2024 | 115.00p | 120.00p | 113.20p | 118.20p | 33959 |
| 18/07/2024 | 119.80p | 119.80p | 114.67p | 116.00p | 42382 |
| 17/07/2024 | 115.40p | 119.80p | 115.20p | 116.00p | 24320 |
| 16/07/2024 | 114.40p | 120.00p | 113.13p | 115.00p | 71304 |
| 15/07/2024 | 112.80p | 114.80p | 110.20p | 111.60p | 11306 |
| 12/07/2024 | 114.80p | 114.80p | 108.20p | 110.60p | 33736 |
| 11/07/2024 | 110.00p | 114.80p | 108.00p | 114.80p | 99751 |
| 10/07/2024 | 109.80p | 112.80p | 108.00p | 109.80p | 4654 |
| 09/07/2024 | 114.00p | 115.00p | 107.00p | 107.80p | 29428 |
| 08/07/2024 | 111.00p | 112.80p | 108.00p | 110.00p | 134461 |
| 05/07/2024 | 110.00p | 115.80p | 109.83p | 111.40p | 130904 |
| 04/07/2024 | 112.80p | 113.20p | 110.00p | 113.00p | 183968 |
| 03/07/2024 | 111.40p | 115.80p | 109.40p | 113.20p | 9782 |
| 02/07/2024 | 110.00p | 115.80p | 109.60p | 111.00p | 37536 |
| 01/07/2024 | 110.00p | 115.80p | 110.00p | 110.00p | 166436 |
| 28/06/2024 | 110.00p | 115.80p | 110.00p | 110.00p | 140768 |
| 27/06/2024 | 110.00p | 115.80p | 110.00p | 110.00p | 120691 |
| 26/06/2024 | 115.00p | 115.00p | 110.00p | 111.00p | 321882 |
| 25/06/2024 | 116.40p | 116.40p | 111.00p | 111.00p | 47744 |
| 24/06/2024 | 112.00p | 112.00p | 110.85p | 111.00p | 52858 |
| 21/06/2024 | 118.00p | 118.00p | 110.20p | 111.00p | 201174 |
| 20/06/2024 | 118.40p | 118.51p | 115.00p | 116.00p | 46101 |
| 19/06/2024 | 112.00p | 117.80p | 112.00p | 116.00p | 55760 |
| 18/06/2024 | 108.00p | 113.00p | 108.00p | 113.00p | 55564 |
| 17/06/2024 | 108.00p | 110.40p | 108.00p | 109.60p | 22435 |
| 14/06/2024 | 110.00p | 111.00p | 105.00p | 108.00p | 83237 |
| 13/06/2024 | 110.00p | 111.80p | 107.00p | 110.00p | 72236 |
| 12/06/2024 | 98.00p | 113.00p | 95.00p | 110.40p | 412197 |
| 11/06/2024 | 115.20p | 119.00p | 112.00p | 112.60p | 48495 |
| 10/06/2024 | 113.80p | 116.80p | 112.00p | 112.80p | 18438 |
| 07/06/2024 | 114.00p | 118.80p | 113.00p | 113.00p | 29189 |
| 06/06/2024 | 115.00p | 118.80p | 113.00p | 116.20p | 111801 |
| 05/06/2024 | 112.00p | 117.80p | 112.00p | 115.60p | 2052949 |
| 04/06/2024 | 113.20p | 116.00p | 110.20p | 113.00p | 117918 |
| 03/06/2024 | 116.80p | 117.00p | 113.20p | 114.00p | 66778 |
| 31/05/2024 | 114.00p | 116.80p | 112.20p | 112.20p | 264925 |
| 30/05/2024 | 114.00p | 116.07p | 112.20p | 112.20p | 63663 |
| 29/05/2024 | 115.00p | 116.80p | 113.00p | 115.00p | 42808 |
| 28/05/2024 | 117.80p | 118.00p | 110.00p | 115.00p | 65918 |
| 24/05/2024 | 113.00p | 116.80p | 112.00p | 113.00p | 49285 |
| 23/05/2024 | 115.00p | 119.80p | 113.96p | 115.00p | 43888 |
| 22/05/2024 | 113.00p | 116.00p | 112.00p | 113.20p | 21618 |
| 21/05/2024 | 114.00p | 119.80p | 112.00p | 113.00p | 102904 |
| 20/05/2024 | 116.40p | 118.70p | 113.55p | 116.40p | 307564 |
| 17/05/2024 | 115.00p | 120.00p | 115.00p | 116.40p | 38770 |
| 16/05/2024 | 115.00p | 119.80p | 113.00p | 115.00p | 150472 |
| 15/05/2024 | 114.80p | 115.80p | 111.20p | 114.00p | 51782 |
| 14/05/2024 | 111.00p | 118.00p | 111.00p | 113.60p | 790628 |
| 13/05/2024 | 117.00p | 119.16p | 111.20p | 111.20p | 419443 |
| 10/05/2024 | 118.00p | 123.00p | 116.80p | 116.80p | 117301 |
| 09/05/2024 | 118.00p | 121.35p | 117.00p | 118.40p | 81789 |
| 08/05/2024 | 122.00p | 124.00p | 117.00p | 118.00p | 91342 |
| 07/05/2024 | 119.00p | 124.00p | 116.00p | 117.00p | 155786 |
| 03/05/2024 | 120.00p | 121.20p | 116.75p | 120.00p | 29083 |
| 02/05/2024 | 116.00p | 118.20p | 116.00p | 116.40p | 21959 |
| 01/05/2024 | 115.20p | 120.00p | 115.00p | 116.00p | 273602 |
| 30/04/2024 | 114.00p | 118.00p | 114.00p | 116.20p | 1237680 |
| 29/04/2024 | 114.00p | 116.00p | 114.00p | 116.00p | 110888 |
| 26/04/2024 | 114.00p | 115.60p | 111.55p | 114.00p | 235957 |
| 25/04/2024 | 112.00p | 117.80p | 112.00p | 113.00p | 15024 |
| 24/04/2024 | 112.00p | 117.80p | 112.00p | 113.40p | 25128 |
| 23/04/2024 | 112.00p | 117.80p | 112.00p | 112.00p | 163635 |
| 22/04/2024 | 112.20p | 117.80p | 110.00p | 114.60p | 250685 |
| 19/04/2024 | 110.00p | 114.80p | 110.00p | 112.00p | 107848 |
| 18/04/2024 | 110.00p | 114.80p | 110.00p | 113.20p | 30907 |
| 17/04/2024 | 111.20p | 114.20p | 111.00p | 111.80p | 123578 |
| 16/04/2024 | 112.00p | 113.09p | 110.20p | 113.00p | 29136 |
| 15/04/2024 | 113.00p | 116.20p | 111.00p | 111.00p | 182434 |
| 12/04/2024 | 111.80p | 113.80p | 110.00p | 112.40p | 3008271 |
| 11/04/2024 | 112.00p | 112.00p | 110.00p | 111.00p | 32901 |
| 10/04/2024 | 110.80p | 111.80p | 109.40p | 110.80p | 637071 |
| 09/04/2024 | 111.20p | 113.00p | 107.00p | 108.40p | 149068 |
| 08/04/2024 | 114.00p | 116.20p | 108.00p | 108.60p | 265837 |
| 05/04/2024 | 110.00p | 114.60p | 108.00p | 109.00p | 88460 |
| 04/04/2024 | 109.00p | 113.00p | 108.00p | 109.00p | 313076 |
| 03/04/2024 | 109.40p | 111.40p | 108.00p | 108.00p | 462639 |
| 02/04/2024 | 115.00p | 115.00p | 108.00p | 110.40p | 133205 |
| 28/03/2024 | 113.00p | 114.50p | 110.60p | 110.60p | 18161 |
| 27/03/2024 | 114.00p | 114.00p | 111.00p | 112.80p | 72406 |
| 26/03/2024 | 114.00p | 114.00p | 109.00p | 112.00p | 493798 |
| 25/03/2024 | 114.00p | 114.00p | 108.20p | 110.00p | 182510 |
| 22/03/2024 | 114.00p | 114.00p | 109.84p | 110.00p | 88584 |
| 21/03/2024 | 112.00p | 116.40p | 108.20p | 109.00p | 182031 |
| 20/03/2024 | 100.00p | 106.00p | 100.00p | 109.40p | 302392 |
| 19/03/2024 | 100.00p | 106.80p | 100.00p | 106.00p | 756490 |
| 18/03/2024 | 115.00p | 115.00p | 111.60p | 112.80p | 112290 |
| 15/03/2024 | 115.00p | 115.00p | 108.00p | 110.60p | 972855 |
| 14/03/2024 | 111.60p | 115.00p | 110.38p | 115.00p | 101326 |
| 13/03/2024 | 116.00p | 117.93p | 105.00p | 109.60p | 283132 |
*Close Price adjusted for both dividends and splits