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 AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
Dillistone Group (DSG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/03/2013 | 78.00p | 78.00p | 76.00p | 77.50p | 771 |
| 14/03/2013 | 78.00p | 78.00p | 76.00p | 78.00p | 4500 |
| 13/03/2013 | 78.00p | 79.00p | 77.00p | 78.00p | 0 |
| 12/03/2013 | 78.00p | 79.00p | 77.00p | 78.00p | 0 |
| 11/03/2013 | 79.00p | 79.00p | 77.00p | 78.00p | 2205 |
| 08/03/2013 | 79.50p | 79.50p | 77.00p | 79.00p | 5328 |
| 07/03/2013 | 79.50p | 80.50p | 78.45p | 79.50p | 0 |
| 06/03/2013 | 79.50p | 80.50p | 78.45p | 79.50p | 10685 |
| 05/03/2013 | 80.00p | 80.00p | 77.50p | 79.50p | 8059 |
| 04/03/2013 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/03/2013 | 80.00p | 80.00p | 80.00p | 80.00p | 7500 |
| 28/02/2013 | 81.00p | 81.00p | 80.00p | 80.00p | 8959 |
| 27/02/2013 | 83.00p | 83.00p | 80.80p | 81.00p | 5784 |
| 26/02/2013 | 83.00p | 84.00p | 83.00p | 83.00p | 0 |
| 25/02/2013 | 84.00p | 84.00p | 83.60p | 84.00p | 26 |
| 22/02/2013 | 84.00p | 84.50p | 79.91p | 84.00p | 0 |
| 21/02/2013 | 84.50p | 84.50p | 79.91p | 84.00p | 6531 |
| 20/02/2013 | 84.50p | 84.50p | 82.75p | 84.50p | 0 |
| 19/02/2013 | 84.50p | 84.50p | 82.75p | 84.50p | 852 |
| 18/02/2013 | 84.50p | 85.00p | 84.50p | 84.50p | 573 |
| 15/02/2013 | 84.50p | 84.75p | 82.75p | 84.50p | 0 |
| 14/02/2013 | 83.50p | 84.75p | 82.75p | 84.50p | 6080 |
| 13/02/2013 | 83.50p | 85.50p | 79.63p | 83.50p | 0 |
| 12/02/2013 | 83.50p | 85.50p | 79.63p | 83.50p | 0 |
| 11/02/2013 | 85.50p | 85.50p | 79.63p | 83.50p | 12418 |
| 08/02/2013 | 85.50p | 85.80p | 85.50p | 85.50p | 2887 |
| 07/02/2013 | 89.00p | 89.00p | 84.10p | 85.50p | 19902 |
| 06/02/2013 | 90.50p | 90.50p | 88.00p | 89.00p | 6200 |
| 05/02/2013 | 91.50p | 91.50p | 89.00p | 90.50p | 7268 |
| 04/02/2013 | 92.50p | 92.50p | 91.00p | 91.50p | 3000 |
| 01/02/2013 | 92.50p | 94.00p | 92.50p | 92.50p | 525 |
| 31/01/2013 | 92.50p | 95.00p | 91.00p | 92.50p | 0 |
| 30/01/2013 | 91.50p | 95.00p | 91.00p | 92.50p | 8780 |
| 29/01/2013 | 88.50p | 92.00p | 88.50p | 91.50p | 4911 |
| 28/01/2013 | 87.00p | 89.00p | 86.30p | 87.00p | 6889 |
| 25/01/2013 | 86.00p | 88.00p | 86.00p | 87.00p | 2500 |
| 24/01/2013 | 86.00p | 87.50p | 86.00p | 86.00p | 568 |
| 23/01/2013 | 84.50p | 87.60p | 84.30p | 86.00p | 14648 |
| 22/01/2013 | 85.00p | 87.00p | 84.33p | 84.50p | 6000 |
| 21/01/2013 | 83.50p | 87.00p | 83.50p | 85.00p | 9693 |
| 18/01/2013 | 83.50p | 85.00p | 83.50p | 83.50p | 852 |
| 17/01/2013 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 16/01/2013 | 83.50p | 83.50p | 83.50p | 83.50p | 3129 |
| 15/01/2013 | 83.50p | 85.00p | 82.00p | 83.50p | 0 |
| 14/01/2013 | 82.00p | 85.00p | 82.00p | 83.50p | 7416 |
| 11/01/2013 | 82.00p | 83.67p | 82.00p | 82.00p | 0 |
| 10/01/2013 | 82.00p | 83.67p | 82.00p | 82.00p | 2364 |
| 09/01/2013 | 81.50p | 82.00p | 80.00p | 82.00p | 407297 |
| 08/01/2013 | 82.00p | 82.80p | 80.33p | 81.50p | 10030 |
| 07/01/2013 | 82.00p | 82.00p | 81.00p | 82.00p | 1000 |
| 04/01/2013 | 81.00p | 83.00p | 80.01p | 82.00p | 21898 |
| 03/01/2013 | 74.50p | 81.00p | 74.50p | 81.00p | 25820 |
| 02/01/2013 | 74.00p | 75.00p | 74.00p | 74.50p | 2500 |
| 31/12/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 28/12/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 27/12/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 1333 |
| 24/12/2012 | 72.50p | 74.00p | 72.50p | 74.00p | 5000 |
| 21/12/2012 | 72.50p | 74.00p | 72.50p | 72.50p | 0 |
| 20/12/2012 | 72.50p | 74.00p | 72.50p | 72.50p | 3672 |
| 19/12/2012 | 72.50p | 73.00p | 72.00p | 72.50p | 0 |
| 18/12/2012 | 72.50p | 72.50p | 72.00p | 72.50p | 0 |
| 17/12/2012 | 72.50p | 72.50p | 72.00p | 72.50p | 0 |
| 14/12/2012 | 72.50p | 72.50p | 72.00p | 72.50p | 731 |
| 13/12/2012 | 72.50p | 74.00p | 72.50p | 72.50p | 0 |
| 12/12/2012 | 72.50p | 74.00p | 72.50p | 72.50p | 7000 |
| 11/12/2012 | 71.50p | 73.00p | 71.00p | 72.50p | 26606 |
| 10/12/2012 | 71.50p | 71.50p | 70.00p | 71.50p | 20550 |
| 07/12/2012 | 71.50p | 73.00p | 70.50p | 71.50p | 12869 |
| 06/12/2012 | 70.50p | 72.00p | 70.50p | 71.00p | 12027 |
| 05/12/2012 | 70.50p | 72.00p | 70.00p | 70.50p | 15500 |
| 04/12/2012 | 70.50p | 70.80p | 70.50p | 70.50p | 6098 |
| 03/12/2012 | 70.50p | 71.50p | 70.50p | 70.50p | 7445 |
| 30/11/2012 | 70.50p | 72.00p | 70.50p | 70.50p | 1000 |
| 29/11/2012 | 70.50p | 73.00p | 70.50p | 70.50p | 0 |
| 28/11/2012 | 70.50p | 73.00p | 70.50p | 70.50p | 10600 |
| 27/11/2012 | 70.50p | 72.00p | 70.25p | 70.50p | 11347 |
| 26/11/2012 | 70.50p | 70.50p | 70.25p | 70.50p | 0 |
| 23/11/2012 | 70.50p | 70.50p | 70.25p | 70.50p | 1000 |
| 22/11/2012 | 70.50p | 72.00p | 68.50p | 70.50p | 0 |
| 21/11/2012 | 68.50p | 72.00p | 68.50p | 70.50p | 2070 |
| 20/11/2012 | 66.50p | 70.00p | 66.50p | 68.50p | 6800 |
| 19/11/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 3200 |
| 16/11/2012 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
| 15/11/2012 | 66.50p | 66.50p | 65.00p | 66.50p | 3188 |
| 14/11/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 1000 |
| 13/11/2012 | 66.50p | 66.50p | 65.15p | 66.50p | 0 |
| 12/11/2012 | 66.50p | 66.50p | 65.15p | 66.50p | 1500 |
| 09/11/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 08/11/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 07/11/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 221 |
| 06/11/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 05/11/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 02/11/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 01/11/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 6300 |
| 31/10/2012 | 66.50p | 67.70p | 66.50p | 66.50p | 0 |
| 30/10/2012 | 66.50p | 67.70p | 66.50p | 66.50p | 0 |
| 29/10/2012 | 66.50p | 67.70p | 66.50p | 66.50p | 0 |
| 26/10/2012 | 66.50p | 67.70p | 66.50p | 66.50p | 1920 |
| 25/10/2012 | 66.50p | 67.50p | 65.00p | 66.50p | 0 |
| 24/10/2012 | 66.50p | 67.50p | 65.00p | 66.50p | 5001 |
| 23/10/2012 | 66.50p | 67.50p | 66.50p | 66.50p | 0 |
| 22/10/2012 | 66.50p | 67.50p | 66.50p | 66.50p | 3000 |
| 19/10/2012 | 66.50p | 67.50p | 66.50p | 66.50p | 714 |
| 18/10/2012 | 66.50p | 67.00p | 66.50p | 66.50p | 7406 |
| 17/10/2012 | 66.50p | 66.50p | 65.30p | 66.50p | 600 |
| 16/10/2012 | 67.00p | 68.00p | 67.00p | 67.00p | 4840 |
| 15/10/2012 | 67.00p | 67.50p | 66.00p | 67.00p | 0 |
| 12/10/2012 | 67.00p | 67.50p | 66.00p | 67.00p | 0 |
| 11/10/2012 | 67.00p | 67.50p | 66.00p | 67.00p | 0 |
| 10/10/2012 | 67.00p | 67.50p | 66.00p | 67.00p | 0 |
| 09/10/2012 | 67.50p | 67.50p | 66.00p | 67.00p | 286360 |
| 08/10/2012 | 67.50p | 67.50p | 66.00p | 67.50p | 35000 |
| 05/10/2012 | 67.00p | 67.50p | 66.20p | 67.50p | 0 |
| 04/10/2012 | 67.00p | 67.00p | 66.20p | 67.00p | 1000 |
| 03/10/2012 | 67.00p | 67.25p | 66.00p | 67.00p | 296600 |
| 02/10/2012 | 67.00p | 67.00p | 66.90p | 67.00p | 16309 |
| 01/10/2012 | 67.00p | 68.50p | 61.00p | 67.00p | 0 |
| 28/09/2012 | 68.50p | 68.50p | 61.00p | 67.00p | 29000 |
| 27/09/2012 | 67.00p | 67.00p | 66.00p | 67.00p | 37934 |
| 26/09/2012 | 67.00p | 67.00p | 66.00p | 67.00p | 80295 |
| 25/09/2012 | 67.00p | 67.00p | 66.00p | 67.00p | 1000 |
| 24/09/2012 | 67.00p | 67.00p | 66.50p | 67.00p | 1503 |
| 21/09/2012 | 67.00p | 67.50p | 66.00p | 67.00p | 0 |
| 20/09/2012 | 67.50p | 67.50p | 66.00p | 67.00p | 0 |
| 19/09/2012 | 67.00p | 67.00p | 66.00p | 67.00p | 0 |
| 18/09/2012 | 67.00p | 67.00p | 66.00p | 67.00p | 50300 |
| 17/09/2012 | 67.50p | 67.50p | 66.00p | 67.00p | 0 |
| 14/09/2012 | 67.00p | 67.00p | 66.00p | 67.00p | 11000 |
| 13/09/2012 | 67.00p | 67.33p | 67.00p | 67.00p | 0 |
| 12/09/2012 | 67.00p | 67.33p | 67.00p | 67.00p | 0 |
| 11/09/2012 | 67.00p | 67.33p | 67.00p | 67.00p | 0 |
| 10/09/2012 | 67.00p | 67.33p | 67.00p | 67.00p | 0 |
| 07/09/2012 | 67.00p | 67.33p | 67.00p | 67.00p | 0 |
| 06/09/2012 | 67.00p | 67.33p | 67.00p | 67.00p | 0 |
| 05/09/2012 | 67.00p | 67.33p | 67.00p | 67.00p | 2000 |
| 04/09/2012 | 67.00p | 67.33p | 67.00p | 67.00p | 4000 |
| 03/09/2012 | 66.50p | 66.50p | 65.50p | 66.50p | 0 |
| 31/08/2012 | 66.50p | 66.50p | 65.50p | 66.50p | 2130 |
| 30/08/2012 | 67.00p | 67.00p | 66.50p | 66.50p | 0 |
| 29/08/2012 | 66.50p | 67.00p | 66.50p | 66.50p | 0 |
| 28/08/2012 | 67.00p | 67.00p | 66.50p | 66.50p | 41970 |
| 24/08/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 23/08/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 4376 |
| 22/08/2012 | 66.50p | 67.00p | 65.15p | 66.50p | 0 |
| 21/08/2012 | 67.00p | 67.00p | 65.15p | 66.50p | 0 |
| 20/08/2012 | 67.00p | 67.00p | 65.15p | 66.50p | 7674 |
| 17/08/2012 | 66.50p | 67.00p | 66.50p | 66.50p | 0 |
| 16/08/2012 | 66.50p | 67.00p | 66.50p | 66.50p | 146 |
| 15/08/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 14/08/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 13/08/2012 | 67.50p | 68.00p | 66.50p | 66.50p | 0 |
| 10/08/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 09/08/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 08/08/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 07/08/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 06/08/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 03/08/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 02/08/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 01/08/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 31/07/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 30/07/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 2470 |
| 27/07/2012 | 67.50p | 67.90p | 67.50p | 67.50p | 0 |
| 26/07/2012 | 67.50p | 67.90p | 67.50p | 67.50p | 0 |
| 25/07/2012 | 67.50p | 67.90p | 67.50p | 67.50p | 0 |
| 24/07/2012 | 67.50p | 67.90p | 67.50p | 67.50p | 0 |
| 23/07/2012 | 67.50p | 67.90p | 67.50p | 67.50p | 0 |
| 20/07/2012 | 67.50p | 67.90p | 67.50p | 67.50p | 0 |
| 19/07/2012 | 67.50p | 67.90p | 67.50p | 67.50p | 5000 |
| 18/07/2012 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
| 17/07/2012 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
| 16/07/2012 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
| 13/07/2012 | 67.50p | 68.75p | 67.50p | 67.50p | 39657 |
| 12/07/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 3549 |
| 11/07/2012 | 67.00p | 68.00p | 67.00p | 67.50p | 6731 |
| 10/07/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 290447 |
| 09/07/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 06/07/2012 | 67.50p | 68.00p | 67.50p | 67.50p | 7298 |
| 05/07/2012 | 67.50p | 68.00p | 67.00p | 67.50p | 0 |
| 04/07/2012 | 67.50p | 68.00p | 67.00p | 67.50p | 0 |
| 03/07/2012 | 67.50p | 68.00p | 67.00p | 67.50p | 0 |
| 02/07/2012 | 67.00p | 68.00p | 67.00p | 67.50p | 196 |
| 29/06/2012 | 67.50p | 68.50p | 67.50p | 67.50p | 293 |
| 28/06/2012 | 68.00p | 68.33p | 67.50p | 67.50p | 0 |
| 27/06/2012 | 68.00p | 68.33p | 68.00p | 68.00p | 171 |
| 26/06/2012 | 68.50p | 68.50p | 67.50p | 68.00p | 4132 |
| 25/06/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 22/06/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 21/06/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 20/06/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 19/06/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 18/06/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 8913 |
| 15/06/2012 | 68.50p | 69.50p | 68.50p | 68.50p | 0 |
| 14/06/2012 | 68.50p | 69.50p | 68.50p | 68.50p | 0 |
| 13/06/2012 | 68.50p | 69.50p | 68.50p | 68.50p | 0 |
| 12/06/2012 | 68.50p | 69.50p | 68.50p | 68.50p | 0 |
| 11/06/2012 | 68.50p | 69.50p | 68.50p | 68.50p | 0 |
| 08/06/2012 | 68.50p | 69.50p | 68.50p | 68.50p | 0 |
| 07/06/2012 | 68.50p | 69.50p | 68.50p | 68.50p | 1918 |
| 06/06/2012 | 69.50p | 69.50p | 68.00p | 69.00p | 36094 |
| 01/06/2012 | 69.50p | 69.50p | 68.15p | 69.50p | 3000 |
*Close Price adjusted for both dividends and splits