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 |
|---|---|---|---|---|---|
| 07/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 06/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 12140 |
| 02/10/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/10/2015 | 1.05p | 1.05p | 1.04p | 1.05p | 2271 |
| 30/09/2015 | 1.05p | 1.07p | 1.05p | 1.05p | 4869 |
| 29/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 28/09/2015 | 1.05p | 1.06p | 1.04p | 1.05p | 8010 |
| 25/09/2015 | 1.05p | 1.07p | 1.05p | 1.05p | 17800 |
| 24/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 23/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 22/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 25000 |
| 18/09/2015 | 1.05p | 1.07p | 1.05p | 1.05p | 14000 |
| 17/09/2015 | 1.05p | 1.05p | 1.04p | 1.05p | 5250 |
| 16/09/2015 | 1.05p | 1.07p | 1.05p | 1.05p | 4305 |
| 15/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 10/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 09/09/2015 | 1.05p | 1.06p | 1.05p | 1.05p | 51000 |
| 08/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/09/2015 | 1.05p | 1.06p | 1.04p | 1.05p | 119500 |
| 04/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 255748 |
| 03/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 02/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/09/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 28/08/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 4400 |
| 27/08/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 26/08/2015 | 1.05p | 1.07p | 1.05p | 1.05p | 0 |
| 25/08/2015 | 1.05p | 1.07p | 1.05p | 1.07p | 281690 |
| 24/08/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/08/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/08/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/08/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/08/2015 | 1.05p | 1.06p | 1.05p | 1.05p | 30090 |
| 17/08/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 140680 |
| 14/08/2015 | 1.05p | 1.07p | 1.05p | 1.05p | 35261 |
| 13/08/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/08/2015 | 1.05p | 1.06p | 1.05p | 1.05p | 62000 |
| 11/08/2015 | 1.05p | 1.05p | 1.03p | 1.05p | 84900 |
| 10/08/2015 | 1.05p | 1.06p | 1.03p | 1.05p | 25600 |
| 07/08/2015 | 1.05p | 1.05p | 1.04p | 1.05p | 40000 |
| 06/08/2015 | 1.05p | 1.06p | 1.05p | 1.05p | 4000 |
| 05/08/2015 | 1.05p | 1.07p | 1.03p | 1.05p | 16045 |
| 04/08/2015 | 1.05p | 1.06p | 1.03p | 1.05p | 27579 |
| 03/08/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/07/2015 | 1.05p | 1.07p | 1.05p | 1.05p | 134599 |
| 30/07/2015 | 1.05p | 1.05p | 1.04p | 1.04p | 119000 |
| 29/07/2015 | 1.06p | 1.07p | 1.05p | 1.07p | 162000 |
| 28/07/2015 | 1.07p | 1.07p | 1.05p | 1.06p | 20000 |
| 27/07/2015 | 1.06p | 1.07p | 1.05p | 1.07p | 58216 |
| 24/07/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 23/07/2015 | 1.06p | 1.07p | 1.05p | 1.06p | 45400 |
| 22/07/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 21/07/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 86500 |
| 20/07/2015 | 1.06p | 1.08p | 1.06p | 1.06p | 10837 |
| 17/07/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 25000 |
| 16/07/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 0 |
| 15/07/2015 | 1.06p | 1.07p | 1.06p | 1.07p | 122000 |
| 14/07/2015 | 1.06p | 1.08p | 1.05p | 1.06p | 26988 |
| 13/07/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 180000 |
| 10/07/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 09/07/2015 | 1.06p | 1.08p | 1.06p | 1.06p | 2853 |
| 08/07/2015 | 1.06p | 1.10p | 1.06p | 1.06p | 0 |
| 07/07/2015 | 1.06p | 1.10p | 1.06p | 1.10p | 9732 |
| 06/07/2015 | 1.06p | 1.07p | 1.05p | 1.07p | 207786 |
| 03/07/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 13100 |
| 02/07/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 01/07/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 30/06/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 29/06/2015 | 1.06p | 1.07p | 1.05p | 1.06p | 67870 |
| 26/06/2015 | 1.06p | 1.08p | 1.06p | 1.07p | 202922 |
| 25/06/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 24/06/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 23/06/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 4345 |
| 22/06/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 4000 |
| 19/06/2015 | 1.06p | 1.08p | 1.06p | 1.06p | 2080 |
| 18/06/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 24035 |
| 17/06/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 8891 |
| 16/06/2015 | 1.06p | 1.08p | 1.06p | 1.06p | 6422 |
| 15/06/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 7045 |
| 12/06/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 242738 |
| 11/06/2015 | 1.06p | 1.09p | 1.05p | 1.06p | 114419 |
| 10/06/2015 | 1.06p | 1.09p | 1.05p | 1.06p | 5900 |
| 09/06/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 08/06/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 05/06/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 04/06/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 58000 |
| 03/06/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 02/06/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 43975 |
| 01/06/2015 | 1.06p | 1.08p | 1.06p | 1.06p | 1050 |
| 29/05/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 28/05/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 28700 |
| 27/05/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 11380 |
| 26/05/2015 | 1.06p | 1.09p | 1.06p | 1.06p | 3586 |
| 22/05/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 48400 |
| 21/05/2015 | 1.06p | 1.07p | 1.05p | 1.06p | 33000 |
| 20/05/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 19/05/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 4350 |
| 18/05/2015 | 1.06p | 1.08p | 1.06p | 1.06p | 10872 |
| 15/05/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 14/05/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 12724 |
| 13/05/2015 | 1.05p | 1.06p | 1.05p | 1.06p | 110000 |
| 12/05/2015 | 1.05p | 1.07p | 1.05p | 1.05p | 15412 |
| 11/05/2015 | 1.05p | 1.06p | 1.05p | 1.05p | 38200 |
| 08/05/2015 | 1.05p | 1.06p | 1.05p | 1.05p | 11450 |
| 07/05/2015 | 1.05p | 1.06p | 1.05p | 1.05p | 8088 |
| 06/05/2015 | 1.05p | 1.06p | 1.04p | 1.05p | 28600 |
| 05/05/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/05/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/04/2015 | 1.06p | 1.07p | 1.05p | 1.05p | 0 |
| 29/04/2015 | 1.06p | 1.07p | 1.06p | 1.07p | 300000 |
| 28/04/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 8700 |
| 27/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 24/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 23/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 1500 |
| 22/04/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 15410 |
| 21/04/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 5250 |
| 20/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 17/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 16/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 15/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 20000 |
| 14/04/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 13800 |
| 13/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 10/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 09/04/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 15000 |
| 08/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 07/04/2015 | 1.06p | 1.07p | 1.05p | 1.06p | 72700 |
| 02/04/2015 | 1.06p | 1.07p | 1.05p | 1.06p | 20072 |
| 01/04/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 31/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 30/03/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 61760 |
| 27/03/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 15780 |
| 26/03/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 43730 |
| 25/03/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 8000 |
| 24/03/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 24375 |
| 23/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 20/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 19/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 18/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 17/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 16/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 13/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 12/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 11/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 10/03/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 35000 |
| 09/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 8000 |
| 06/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 05/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 11365 |
| 04/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 03/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 02/03/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 27/02/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 26/02/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 25/02/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 7300 |
| 24/02/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 23/02/2015 | 1.06p | 1.07p | 1.06p | 1.06p | 21343 |
| 20/02/2015 | 1.06p | 1.07p | 1.05p | 1.06p | 47354 |
| 19/02/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 18/02/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 17/02/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 5200 |
| 16/02/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 13/02/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 50000 |
| 12/02/2015 | 1.06p | 1.07p | 1.05p | 1.06p | 95350 |
| 11/02/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 9910 |
| 10/02/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 09/02/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 06/02/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 10200 |
| 05/02/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 81500 |
| 04/02/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 6800 |
| 03/02/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 02/02/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 8000 |
| 30/01/2015 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 29/01/2015 | 1.06p | 1.06p | 1.05p | 1.06p | 63000 |
| 28/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 35340 |
| 27/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 26/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 23/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 2900 |
| 22/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 21/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 20/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 19/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 8000 |
| 16/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 15/01/2015 | 1.07p | 1.08p | 1.05p | 1.07p | 58530 |
| 14/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 13/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 12/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 09/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 08/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 8000 |
| 07/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 06/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 05/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 9600 |
| 02/01/2015 | 1.07p | 1.07p | 1.07p | 1.07p | 15600 |
| 31/12/2014 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 30/12/2014 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 29/12/2014 | 1.07p | 1.07p | 1.07p | 1.07p | 25000 |
| 24/12/2014 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 23/12/2014 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 22/12/2014 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
*Close Price adjusted for both dividends and splits