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
Dillistone Group (DSG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2023 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/05/2023 | 19.50p | 20.00p | 19.50p | 19.50p | 15 |
| 26/05/2023 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/05/2023 | 19.50p | 19.50p | 19.00p | 19.50p | 990 |
| 24/05/2023 | 19.50p | 19.70p | 19.50p | 19.50p | 500 |
| 23/05/2023 | 19.50p | 19.50p | 19.00p | 19.50p | 4000 |
| 22/05/2023 | 19.50p | 20.00p | 19.50p | 19.50p | 11 |
| 19/05/2023 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/05/2023 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/05/2023 | 19.50p | 19.50p | 19.00p | 19.50p | 8718 |
| 16/05/2023 | 20.00p | 20.00p | 18.00p | 19.50p | 15926 |
| 15/05/2023 | 20.00p | 20.90p | 20.00p | 20.00p | 7 |
| 12/05/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/05/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/05/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 4000 |
| 09/05/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/05/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/05/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/05/2023 | 20.00p | 20.90p | 20.00p | 20.00p | 5000 |
| 02/05/2023 | 20.00p | 21.00p | 20.00p | 21.00p | 4000 |
| 28/04/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/04/2023 | 19.50p | 20.00p | 19.00p | 20.00p | 25849 |
| 26/04/2023 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/04/2023 | 18.50p | 19.70p | 18.50p | 19.50p | 17500 |
| 24/04/2023 | 18.50p | 20.00p | 17.15p | 18.50p | 3432 |
| 21/04/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 20/04/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 19/04/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 18/04/2023 | 19.00p | 19.00p | 18.10p | 18.50p | 6842 |
| 17/04/2023 | 18.50p | 19.55p | 18.50p | 19.00p | 12000 |
| 14/04/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/04/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/04/2023 | 18.50p | 20.00p | 18.50p | 18.50p | 42 |
| 11/04/2023 | 19.50p | 20.25p | 18.50p | 18.50p | 0 |
| 06/04/2023 | 19.50p | 20.25p | 19.50p | 19.50p | 0 |
| 05/04/2023 | 19.50p | 20.25p | 19.50p | 19.50p | 0 |
| 04/04/2023 | 19.50p | 20.25p | 19.50p | 19.50p | 0 |
| 03/04/2023 | 19.50p | 19.50p | 18.00p | 19.50p | 467 |
| 31/03/2023 | 19.50p | 20.25p | 19.50p | 19.50p | 0 |
| 30/03/2023 | 20.50p | 20.50p | 19.00p | 19.50p | 15000 |
| 29/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 28/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 27/03/2023 | 18.50p | 18.50p | 17.75p | 18.50p | 942 |
| 24/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 23/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 22/03/2023 | 18.50p | 18.50p | 17.75p | 18.50p | 2132 |
| 21/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 20/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 17/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 16/03/2023 | 18.50p | 18.50p | 16.80p | 18.50p | 1792 |
| 15/03/2023 | 18.50p | 19.25p | 18.50p | 18.50p | 5000 |
| 14/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 13/03/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 100 |
| 10/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 09/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 08/03/2023 | 18.50p | 18.50p | 17.75p | 18.50p | 1941 |
| 07/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 06/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 03/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 02/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 01/03/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 28/02/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 27/02/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 24/02/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 9 |
| 23/02/2023 | 18.50p | 18.50p | 17.15p | 18.50p | 2728 |
| 22/02/2023 | 19.00p | 19.00p | 17.15p | 18.50p | 600 |
| 21/02/2023 | 21.00p | 21.00p | 17.00p | 19.00p | 44823 |
| 20/02/2023 | 21.00p | 22.00p | 21.00p | 21.00p | 9 |
| 17/02/2023 | 21.00p | 21.00p | 21.00p | 21.00p | 600 |
| 16/02/2023 | 19.00p | 21.00p | 19.00p | 21.00p | 64525 |
| 15/02/2023 | 18.50p | 20.00p | 18.50p | 19.00p | 1000 |
| 14/02/2023 | 18.50p | 19.40p | 18.50p | 18.50p | 5000 |
| 13/02/2023 | 18.50p | 19.45p | 17.00p | 18.50p | 25435 |
| 10/02/2023 | 18.50p | 18.50p | 16.80p | 18.50p | 130 |
| 09/02/2023 | 18.50p | 18.50p | 17.30p | 18.50p | 1600 |
| 08/02/2023 | 19.50p | 20.00p | 16.00p | 18.50p | 37025 |
| 07/02/2023 | 19.50p | 20.25p | 19.50p | 19.50p | 0 |
| 06/02/2023 | 17.50p | 19.50p | 17.50p | 19.50p | 18933 |
| 03/02/2023 | 15.50p | 17.50p | 15.50p | 17.50p | 5909 |
| 02/02/2023 | 14.00p | 15.50p | 14.00p | 15.50p | 10000 |
| 01/02/2023 | 15.50p | 15.70p | 13.87p | 14.00p | 10218 |
| 31/01/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/01/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/01/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/01/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/01/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/01/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/01/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/01/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/01/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/01/2023 | 14.50p | 15.50p | 14.50p | 15.50p | 2573 |
| 17/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/01/2023 | 14.50p | 14.50p | 13.00p | 14.50p | 430 |
| 06/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/12/2022 | 14.50p | 14.50p | 13.00p | 14.50p | 532 |
| 20/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/12/2022 | 14.50p | 15.70p | 14.50p | 14.50p | 532 |
| 15/12/2022 | 14.50p | 16.00p | 14.50p | 14.50p | 62 |
| 14/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/12/2022 | 14.50p | 14.50p | 13.45p | 14.50p | 161 |
| 12/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/12/2022 | 14.50p | 15.70p | 13.00p | 14.50p | 241 |
| 08/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/12/2022 | 15.50p | 16.00p | 14.50p | 14.50p | 0 |
| 06/12/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 05/12/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 02/12/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 01/12/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 30/11/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 29/11/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 28/11/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 25/11/2022 | 16.00p | 16.00p | 15.00p | 15.50p | 4652 |
| 24/11/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/11/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/11/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/11/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/11/2022 | 16.00p | 16.00p | 15.00p | 16.00p | 3808 |
| 17/11/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/11/2022 | 16.00p | 16.00p | 15.30p | 16.00p | 1928 |
| 15/11/2022 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
| 14/11/2022 | 15.50p | 16.33p | 15.50p | 16.00p | 0 |
| 11/11/2022 | 14.50p | 16.00p | 14.45p | 15.50p | 3369 |
| 10/11/2022 | 13.50p | 14.50p | 13.50p | 14.50p | 50000 |
| 09/11/2022 | 13.50p | 13.50p | 12.75p | 13.50p | 0 |
| 08/11/2022 | 13.50p | 13.50p | 12.75p | 13.50p | 0 |
| 07/11/2022 | 13.00p | 13.50p | 12.00p | 13.50p | 10 |
| 04/11/2022 | 13.00p | 14.00p | 12.30p | 13.00p | 15858 |
| 03/11/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 02/11/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 01/11/2022 | 13.00p | 13.00p | 12.20p | 13.00p | 1898 |
| 31/10/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 28/10/2022 | 13.00p | 13.70p | 13.00p | 13.00p | 1021 |
| 27/10/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 26/10/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 25/10/2022 | 14.00p | 14.00p | 12.20p | 13.00p | 212 |
| 24/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/10/2022 | 14.00p | 14.00p | 13.06p | 14.00p | 1500 |
| 17/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/10/2022 | 16.50p | 16.50p | 14.00p | 14.00p | 51 |
| 10/10/2022 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 07/10/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/10/2022 | 16.50p | 16.50p | 15.00p | 16.50p | 3235 |
| 05/10/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/10/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/10/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 2788 |
| 30/09/2022 | 16.50p | 16.50p | 15.00p | 16.50p | 1719 |
| 29/09/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/09/2022 | 16.75p | 16.75p | 14.78p | 16.50p | 29000 |
| 27/09/2022 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 26/09/2022 | 16.75p | 17.63p | 15.88p | 16.75p | 6767 |
| 23/09/2022 | 16.25p | 18.00p | 16.25p | 16.75p | 40000 |
| 22/09/2022 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
| 21/09/2022 | 18.00p | 18.00p | 14.00p | 16.50p | 25906 |
| 20/09/2022 | 19.50p | 19.50p | 16.50p | 18.00p | 70036 |
| 19/09/2022 | 19.50p | 19.50p | 18.00p | 19.50p | 5000 |
| 16/09/2022 | 19.50p | 19.50p | 18.00p | 19.50p | 5000 |
| 15/09/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/09/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/09/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/09/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/09/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/09/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/09/2022 | 19.00p | 19.60p | 19.00p | 19.50p | 15000 |
| 06/09/2022 | 19.00p | 19.70p | 19.00p | 19.00p | 10152 |
| 05/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/09/2022 | 19.50p | 19.50p | 18.00p | 19.00p | 15000 |
| 01/09/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
| 31/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/08/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/08/2022 | 20.00p | 20.00p | 18.00p | 19.00p | 32000 |
| 17/08/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/08/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/08/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
*Close Price adjusted for both dividends and splits