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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
DP Aircraft I Limited Pref (DPA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2016 | 1.02p | 1.03p | 1.02p | 1.03p | 0 |
| 21/07/2016 | 1.02p | 1.03p | 1.02p | 1.02p | 26000 |
| 20/07/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 19/07/2016 | 1.02p | 1.03p | 1.02p | 1.02p | 10000 |
| 18/07/2016 | 1.02p | 1.04p | 1.02p | 1.02p | 1610 |
| 15/07/2016 | 1.02p | 1.04p | 1.01p | 1.02p | 6500 |
| 14/07/2016 | 1.02p | 1.03p | 1.01p | 1.02p | 179440 |
| 13/07/2016 | 1.02p | 1.03p | 1.01p | 1.02p | 23547 |
| 12/07/2016 | 1.02p | 1.02p | 1.01p | 1.02p | 129428 |
| 11/07/2016 | 1.02p | 1.03p | 1.01p | 1.02p | 113000 |
| 08/07/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 07/07/2016 | 1.03p | 1.02p | 1.02p | 1.02p | 0 |
| 06/07/2016 | 1.02p | 1.02p | 1.00p | 1.02p | 2299 |
| 05/07/2016 | 1.02p | 1.03p | 1.01p | 1.02p | 96780 |
| 04/07/2016 | 1.02p | 1.04p | 1.01p | 1.02p | 150000 |
| 01/07/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 30/06/2016 | 1.02p | 1.04p | 1.02p | 1.02p | 57756 |
| 29/06/2016 | 1.02p | 1.02p | 1.01p | 1.02p | 79000 |
| 28/06/2016 | 1.03p | 1.05p | 1.00p | 1.02p | 66359 |
| 27/06/2016 | 1.03p | 1.03p | 1.01p | 1.03p | 261275 |
| 24/06/2016 | 0.98p | 1.03p | 0.98p | 1.03p | 20040 |
| 23/06/2016 | 1.05p | 1.06p | 1.05p | 1.05p | 2785 |
| 22/06/2016 | 1.05p | 1.06p | 1.05p | 1.05p | 56394 |
| 21/06/2016 | 1.05p | 1.05p | 1.04p | 1.05p | 150100 |
| 20/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 193500 |
| 16/06/2016 | 1.06p | 1.06p | 1.04p | 1.06p | 53605 |
| 15/06/2016 | 1.06p | 1.06p | 1.05p | 1.06p | 85000 |
| 14/06/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 13/06/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 10/06/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 09/06/2016 | 1.05p | 1.06p | 1.05p | 1.06p | 0 |
| 08/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 06/06/2016 | 1.05p | 1.06p | 1.05p | 1.05p | 2900 |
| 03/06/2016 | 1.05p | 1.07p | 1.05p | 1.05p | 6600 |
| 02/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 94479 |
| 01/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/05/2016 | 1.05p | 1.06p | 1.04p | 1.05p | 400067 |
| 27/05/2016 | 1.05p | 1.05p | 1.04p | 1.05p | 0 |
| 26/05/2016 | 1.04p | 1.06p | 1.04p | 1.04p | 16845 |
| 25/05/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 586 |
| 24/05/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 8590 |
| 23/05/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 789236 |
| 20/05/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 100000 |
| 19/05/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 18/05/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 81000 |
| 17/05/2016 | 1.03p | 1.05p | 1.03p | 1.04p | 8165 |
| 16/05/2016 | 1.03p | 1.05p | 1.03p | 1.03p | 4891 |
| 13/05/2016 | 1.03p | 1.04p | 1.03p | 1.03p | 7035 |
| 12/05/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 28000 |
| 11/05/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 10/05/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 250000 |
| 09/05/2016 | 1.03p | 1.04p | 1.03p | 1.03p | 0 |
| 06/05/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 05/05/2016 | 1.03p | 1.05p | 1.03p | 1.03p | 1000 |
| 04/05/2016 | 1.05p | 1.05p | 1.03p | 1.05p | 289000 |
| 03/05/2016 | 1.05p | 1.07p | 1.04p | 1.05p | 44067 |
| 29/04/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 200000 |
| 28/04/2016 | 1.04p | 1.06p | 1.03p | 1.04p | 86280 |
| 27/04/2016 | 1.03p | 1.05p | 1.03p | 1.04p | 2405 |
| 26/04/2016 | 1.03p | 1.05p | 1.02p | 1.03p | 124200 |
| 25/04/2016 | 1.03p | 1.04p | 1.03p | 1.03p | 26600 |
| 22/04/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 21/04/2016 | 1.02p | 1.04p | 1.01p | 1.03p | 104548 |
| 20/04/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 50000 |
| 19/04/2016 | 1.02p | 1.02p | 1.00p | 1.00p | 95400 |
| 18/04/2016 | 1.02p | 1.03p | 1.02p | 1.02p | 343 |
| 15/04/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 54100 |
| 14/04/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 13/04/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 12/04/2016 | 1.02p | 1.03p | 1.02p | 1.02p | 34290 |
| 11/04/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 14400 |
| 08/04/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 07/04/2016 | 1.02p | 1.03p | 1.02p | 1.02p | 10000 |
| 06/04/2016 | 1.02p | 1.03p | 1.02p | 1.02p | 10000 |
| 05/04/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 04/04/2016 | 1.01p | 1.03p | 1.01p | 1.02p | 1348 |
| 01/04/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 31/03/2016 | 1.01p | 1.02p | 1.01p | 1.01p | 8470 |
| 30/03/2016 | 1.01p | 1.02p | 1.01p | 1.01p | 98 |
| 29/03/2016 | 1.01p | 1.02p | 1.01p | 1.01p | 10295 |
| 24/03/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 23/03/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 22/03/2016 | 1.01p | 1.02p | 1.00p | 1.01p | 29942 |
| 21/03/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 18/03/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 17/03/2016 | 1.01p | 1.02p | 1.01p | 1.01p | 14000 |
| 16/03/2016 | 1.01p | 1.01p | 0.99p | 1.01p | 115223 |
| 15/03/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 14/03/2016 | 1.01p | 1.01p | 1.00p | 1.01p | 7000 |
| 11/03/2016 | 1.01p | 1.01p | 0.99p | 1.01p | 5500 |
| 10/03/2016 | 1.00p | 1.02p | 0.99p | 1.01p | 170466 |
| 09/03/2016 | 1.00p | 1.00p | 0.98p | 1.00p | 105329 |
| 08/03/2016 | 1.00p | 1.00p | 0.98p | 1.00p | 2500 |
| 07/03/2016 | 1.00p | 1.00p | 0.99p | 1.00p | 19500 |
| 04/03/2016 | 0.99p | 1.00p | 0.99p | 1.00p | 21819 |
| 03/03/2016 | 0.99p | 1.00p | 0.99p | 0.99p | 96030 |
| 02/03/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 74597 |
| 01/03/2016 | 0.99p | 0.99p | 0.98p | 0.99p | 64240 |
| 29/02/2016 | 0.99p | 0.99p | 0.98p | 0.99p | 7755 |
| 26/02/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 4150 |
| 25/02/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 24/02/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 23/02/2016 | 0.99p | 0.99p | 0.94p | 0.99p | 510000 |
| 22/02/2016 | 0.99p | 0.99p | 0.98p | 0.99p | 24400 |
| 19/02/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 24759 |
| 18/02/2016 | 0.99p | 0.99p | 0.98p | 0.99p | 35000 |
| 17/02/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 14430 |
| 16/02/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 15/02/2016 | 0.99p | 0.99p | 0.98p | 0.99p | 15800 |
| 12/02/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 11/02/2016 | 0.99p | 0.99p | 0.97p | 0.99p | 211275 |
| 10/02/2016 | 0.99p | 0.99p | 0.96p | 0.99p | 35720 |
| 09/02/2016 | 0.99p | 0.99p | 0.97p | 0.99p | 74400 |
| 08/02/2016 | 0.99p | 0.99p | 0.97p | 0.99p | 27000 |
| 05/02/2016 | 0.99p | 0.99p | 0.98p | 0.99p | 21700 |
| 04/02/2016 | 0.99p | 0.99p | 0.98p | 0.99p | 8500 |
| 03/02/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 02/02/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 01/02/2016 | 0.99p | 0.99p | 0.98p | 0.99p | 325099 |
| 29/01/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 10000 |
| 28/01/2016 | 0.99p | 1.00p | 0.99p | 0.99p | 0 |
| 27/01/2016 | 1.01p | 1.01p | 1.00p | 1.00p | 19800 |
| 26/01/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 20000 |
| 25/01/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 22/01/2016 | 1.01p | 1.01p | 1.00p | 1.01p | 30372 |
| 21/01/2016 | 1.02p | 1.02p | 1.00p | 1.01p | 714600 |
| 20/01/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 19/01/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 18/01/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 15/01/2016 | 1.04p | 1.04p | 1.02p | 1.02p | 10000 |
| 14/01/2016 | 1.04p | 1.07p | 1.04p | 1.04p | 2650 |
| 13/01/2016 | 1.04p | 1.04p | 1.02p | 1.04p | 4570 |
| 12/01/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 3250 |
| 11/01/2016 | 1.05p | 1.05p | 1.02p | 1.04p | 28000 |
| 08/01/2016 | 1.05p | 1.05p | 1.03p | 1.05p | 38636 |
| 07/01/2016 | 1.05p | 1.05p | 1.03p | 1.05p | 8700 |
| 06/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/01/2016 | 1.05p | 1.06p | 1.05p | 1.05p | 818 |
| 04/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/12/2015 | 1.05p | 1.06p | 1.05p | 1.05p | 96 |
| 29/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 40000 |
| 24/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 23/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 22/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 10/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 09/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 08/12/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 43920 |
| 07/12/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 7500 |
| 04/12/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 26640 |
| 03/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 02/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/12/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/11/2015 | 1.05p | 1.06p | 1.05p | 1.05p | 19061 |
| 27/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 26/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/11/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 29980 |
| 24/11/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 21880 |
| 23/11/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 38880 |
| 20/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/11/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 30000 |
| 18/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 10/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 5050 |
| 09/11/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 50000 |
| 06/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 7200 |
| 05/11/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 5500 |
| 04/11/2015 | 1.05p | 1.07p | 1.05p | 1.05p | 13700 |
| 03/11/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 11950 |
| 02/11/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 36930 |
| 30/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 19500 |
| 29/10/2015 | 1.04p | 1.05p | 1.03p | 1.05p | 0 |
| 28/10/2015 | 1.05p | 1.05p | 1.03p | 1.03p | 12500 |
| 27/10/2015 | 1.05p | 1.06p | 1.05p | 1.06p | 503000 |
| 26/10/2015 | 1.05p | 1.06p | 1.05p | 1.05p | 0 |
| 23/10/2015 | 1.05p | 1.06p | 1.05p | 1.06p | 130000 |
| 22/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 8860 |
| 15/10/2015 | 1.05p | 1.05p | 1.04p | 1.05p | 21000 |
| 14/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 216281 |
| 13/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 09/10/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 30500 |
| 08/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
*Close Price adjusted for both dividends and splits