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
DSW Capital (DSW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2023 | 62.50p | 62.50p | 60.00p | 60.50p | 21964 |
| 30/05/2023 | 62.50p | 65.00p | 62.50p | 62.50p | 9 |
| 26/05/2023 | 62.50p | 65.00p | 60.00p | 62.50p | 1727 |
| 25/05/2023 | 66.50p | 67.00p | 60.00p | 62.50p | 17010 |
| 24/05/2023 | 66.50p | 68.00p | 65.00p | 66.50p | 23462 |
| 23/05/2023 | 66.50p | 68.00p | 65.00p | 67.00p | 3885 |
| 22/05/2023 | 66.50p | 67.00p | 66.50p | 66.50p | 1500 |
| 19/05/2023 | 66.50p | 68.00p | 66.50p | 66.50p | 2 |
| 18/05/2023 | 66.50p | 69.50p | 65.00p | 66.50p | 15190 |
| 17/05/2023 | 66.50p | 68.00p | 66.00p | 66.50p | 7409 |
| 16/05/2023 | 70.50p | 70.50p | 65.00p | 65.00p | 41133 |
| 15/05/2023 | 70.50p | 70.50p | 65.00p | 65.00p | 1582 |
| 12/05/2023 | 70.50p | 70.50p | 68.00p | 68.00p | 1625 |
| 11/05/2023 | 70.50p | 73.00p | 70.50p | 70.50p | 23 |
| 10/05/2023 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/05/2023 | 70.50p | 70.70p | 68.00p | 70.50p | 15 |
| 05/05/2023 | 71.50p | 71.50p | 69.00p | 70.50p | 57014 |
| 04/05/2023 | 71.50p | 71.50p | 70.92p | 71.50p | 46 |
| 03/05/2023 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 02/05/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 73 |
| 28/04/2023 | 71.50p | 71.50p | 71.13p | 71.50p | 702 |
| 27/04/2023 | 71.50p | 71.50p | 69.00p | 71.50p | 19 |
| 26/04/2023 | 71.50p | 71.50p | 71.25p | 71.50p | 23 |
| 25/04/2023 | 71.50p | 71.50p | 71.25p | 71.50p | 2000 |
| 24/04/2023 | 71.50p | 72.40p | 69.00p | 71.50p | 37732 |
| 21/04/2023 | 71.50p | 72.70p | 69.00p | 71.50p | 18644 |
| 20/04/2023 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/04/2023 | 71.50p | 73.00p | 69.00p | 71.50p | 20958 |
| 18/04/2023 | 73.50p | 73.50p | 69.00p | 69.00p | 31685 |
| 17/04/2023 | 72.50p | 73.90p | 70.50p | 73.50p | 3205 |
| 14/04/2023 | 70.50p | 73.40p | 70.00p | 72.50p | 23000 |
| 13/04/2023 | 70.50p | 73.00p | 68.05p | 70.50p | 753 |
| 12/04/2023 | 71.00p | 71.45p | 70.00p | 70.50p | 32332 |
| 11/04/2023 | 71.00p | 75.00p | 67.00p | 71.00p | 838 |
| 06/04/2023 | 71.00p | 73.20p | 71.00p | 71.00p | 49205 |
| 05/04/2023 | 71.00p | 73.70p | 71.00p | 71.00p | 27 |
| 04/04/2023 | 73.50p | 76.30p | 67.00p | 71.00p | 100564 |
| 03/04/2023 | 73.50p | 75.86p | 73.50p | 73.50p | 1632 |
| 31/03/2023 | 71.50p | 75.99p | 71.50p | 73.50p | 24957 |
| 30/03/2023 | 68.50p | 73.00p | 68.50p | 71.50p | 69109 |
| 29/03/2023 | 68.50p | 71.72p | 67.50p | 68.50p | 26575 |
| 28/03/2023 | 70.00p | 73.00p | 65.00p | 68.50p | 8634 |
| 27/03/2023 | 74.00p | 74.00p | 70.00p | 70.00p | 27 |
| 24/03/2023 | 74.00p | 75.33p | 74.00p | 74.00p | 0 |
| 23/03/2023 | 74.00p | 74.00p | 70.00p | 74.00p | 184 |
| 22/03/2023 | 74.00p | 74.88p | 73.85p | 74.00p | 219 |
| 21/03/2023 | 74.00p | 74.00p | 73.98p | 74.00p | 3649 |
| 20/03/2023 | 74.00p | 74.88p | 68.00p | 74.00p | 27323 |
| 17/03/2023 | 74.00p | 75.85p | 74.00p | 74.00p | 27480 |
| 16/03/2023 | 74.00p | 74.70p | 70.00p | 74.00p | 1359 |
| 15/03/2023 | 74.00p | 74.88p | 74.00p | 74.00p | 2675 |
| 14/03/2023 | 75.00p | 75.00p | 70.00p | 74.00p | 16925 |
| 13/03/2023 | 75.00p | 75.00p | 74.00p | 74.00p | 8 |
| 10/03/2023 | 75.00p | 76.00p | 70.80p | 75.00p | 3259 |
| 09/03/2023 | 75.00p | 80.00p | 75.00p | 75.00p | 2782 |
| 08/03/2023 | 75.00p | 80.00p | 75.00p | 75.00p | 67022 |
| 07/03/2023 | 75.00p | 77.00p | 75.00p | 75.00p | 59005 |
| 06/03/2023 | 75.00p | 76.75p | 75.00p | 75.00p | 7808 |
| 03/03/2023 | 75.00p | 77.00p | 75.00p | 75.00p | 75 |
| 02/03/2023 | 75.00p | 77.00p | 70.00p | 75.00p | 3286 |
| 01/03/2023 | 76.50p | 80.00p | 70.00p | 75.00p | 970 |
| 28/02/2023 | 76.50p | 80.00p | 73.00p | 73.00p | 12182 |
| 27/02/2023 | 78.00p | 79.90p | 73.00p | 75.00p | 32408 |
| 24/02/2023 | 75.00p | 81.00p | 75.00p | 78.00p | 25434 |
| 23/02/2023 | 75.00p | 77.00p | 73.00p | 75.00p | 22403 |
| 22/02/2023 | 73.50p | 76.30p | 73.50p | 74.50p | 38386 |
| 21/02/2023 | 73.50p | 77.00p | 73.50p | 75.00p | 50095 |
| 20/02/2023 | 73.00p | 76.00p | 73.00p | 73.50p | 19888 |
| 17/02/2023 | 73.00p | 76.00p | 73.00p | 73.00p | 21055 |
| 16/02/2023 | 78.50p | 78.50p | 71.00p | 73.00p | 90034 |
| 15/02/2023 | 78.50p | 78.90p | 78.50p | 78.50p | 3 |
| 14/02/2023 | 78.50p | 78.90p | 77.40p | 78.50p | 438 |
| 13/02/2023 | 78.50p | 80.00p | 75.00p | 78.50p | 9168 |
| 10/02/2023 | 78.50p | 82.00p | 75.55p | 78.50p | 29843 |
| 09/02/2023 | 82.50p | 82.50p | 75.00p | 78.50p | 79572 |
| 08/02/2023 | 84.00p | 84.00p | 75.00p | 82.50p | 26533 |
| 07/02/2023 | 84.00p | 84.00p | 80.00p | 84.00p | 1000 |
| 06/02/2023 | 84.00p | 88.00p | 80.00p | 84.00p | 8809 |
| 03/02/2023 | 84.00p | 84.75p | 80.00p | 84.00p | 4973 |
| 02/02/2023 | 84.00p | 88.00p | 80.00p | 84.00p | 13169 |
| 01/02/2023 | 83.00p | 86.00p | 80.00p | 85.00p | 12982 |
| 31/01/2023 | 83.00p | 84.90p | 78.00p | 83.00p | 1349 |
| 30/01/2023 | 83.00p | 88.00p | 78.50p | 83.00p | 6368 |
| 27/01/2023 | 83.00p | 84.99p | 78.00p | 83.00p | 36 |
| 26/01/2023 | 82.00p | 87.00p | 78.00p | 82.50p | 24401 |
| 25/01/2023 | 81.00p | 87.00p | 77.00p | 85.00p | 8845 |
| 24/01/2023 | 88.50p | 88.50p | 77.00p | 84.00p | 56757 |
| 23/01/2023 | 89.50p | 90.00p | 84.00p | 89.00p | 87866 |
| 20/01/2023 | 100.00p | 103.50p | 87.00p | 90.00p | 98704 |
| 19/01/2023 | 117.00p | 118.45p | 117.00p | 118.00p | 11 |
| 18/01/2023 | 117.00p | 118.45p | 114.60p | 117.00p | 11712 |
| 17/01/2023 | 117.00p | 118.62p | 116.10p | 117.00p | 13634 |
| 16/01/2023 | 117.00p | 120.00p | 117.00p | 117.00p | 10196 |
| 13/01/2023 | 118.50p | 120.00p | 116.10p | 117.00p | 7156 |
| 12/01/2023 | 116.50p | 120.00p | 116.50p | 118.50p | 1588 |
| 11/01/2023 | 116.50p | 118.70p | 114.40p | 116.50p | 6415 |
| 10/01/2023 | 116.50p | 118.70p | 116.50p | 116.50p | 4 |
| 09/01/2023 | 116.50p | 118.70p | 116.50p | 116.50p | 2097 |
| 06/01/2023 | 116.50p | 118.70p | 116.50p | 116.50p | 7021 |
| 05/01/2023 | 116.50p | 118.75p | 113.60p | 116.00p | 1006 |
| 04/01/2023 | 116.50p | 118.75p | 116.50p | 116.50p | 1379 |
| 03/01/2023 | 116.50p | 120.00p | 116.50p | 116.50p | 12475 |
| 30/12/2022 | 109.50p | 120.00p | 109.50p | 116.50p | 7546 |
| 29/12/2022 | 109.50p | 109.50p | 107.25p | 109.50p | 0 |
| 28/12/2022 | 109.50p | 114.00p | 109.50p | 109.50p | 1312 |
| 23/12/2022 | 109.50p | 113.45p | 109.50p | 109.50p | 3437 |
| 22/12/2022 | 109.50p | 109.50p | 107.25p | 109.50p | 0 |
| 21/12/2022 | 109.50p | 109.50p | 107.25p | 109.50p | 0 |
| 20/12/2022 | 117.50p | 117.50p | 109.50p | 109.50p | 2020 |
| 19/12/2022 | 120.00p | 121.67p | 117.50p | 117.50p | 0 |
| 16/12/2022 | 120.00p | 120.00p | 115.00p | 120.00p | 2 |
| 15/12/2022 | 120.00p | 120.00p | 118.33p | 120.00p | 0 |
| 14/12/2022 | 125.00p | 128.75p | 120.00p | 120.50p | 4084 |
| 13/12/2022 | 125.00p | 126.00p | 125.00p | 125.00p | 0 |
| 12/12/2022 | 125.00p | 126.00p | 125.00p | 125.00p | 0 |
| 09/12/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 5 |
| 08/12/2022 | 125.00p | 128.97p | 125.00p | 125.00p | 312 |
| 07/12/2022 | 125.00p | 128.97p | 125.00p | 125.00p | 6 |
| 06/12/2022 | 125.00p | 128.97p | 125.00p | 125.00p | 77 |
| 05/12/2022 | 125.00p | 129.00p | 122.00p | 125.00p | 21611 |
| 02/12/2022 | 124.00p | 127.75p | 122.00p | 125.00p | 2045 |
| 01/12/2022 | 119.50p | 130.00p | 119.50p | 124.00p | 15413 |
| 30/11/2022 | 121.00p | 124.00p | 119.00p | 119.00p | 3670 |
| 29/11/2022 | 135.00p | 135.00p | 115.00p | 121.00p | 31019 |
| 28/11/2022 | 135.00p | 140.00p | 130.60p | 135.00p | 3605 |
| 25/11/2022 | 135.00p | 140.00p | 135.00p | 135.00p | 2290 |
| 24/11/2022 | 135.00p | 137.50p | 130.60p | 135.00p | 3 |
| 23/11/2022 | 135.00p | 135.00p | 130.60p | 135.00p | 2063 |
| 22/11/2022 | 135.00p | 135.00p | 133.33p | 135.00p | 0 |
| 21/11/2022 | 135.00p | 137.50p | 130.60p | 135.00p | 1142 |
| 18/11/2022 | 135.00p | 135.00p | 133.00p | 135.00p | 2002 |
| 17/11/2022 | 135.00p | 139.99p | 132.00p | 135.00p | 17789 |
| 16/11/2022 | 131.50p | 140.00p | 131.50p | 135.00p | 5089 |
| 15/11/2022 | 131.50p | 133.90p | 129.30p | 131.50p | 4556 |
| 14/11/2022 | 124.00p | 135.00p | 124.00p | 131.50p | 22024 |
| 11/11/2022 | 117.50p | 125.00p | 112.50p | 124.00p | 33127 |
| 10/11/2022 | 117.50p | 118.18p | 110.75p | 117.50p | 3003 |
| 09/11/2022 | 117.50p | 120.00p | 117.50p | 117.50p | 6999 |
| 08/11/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/11/2022 | 117.50p | 117.50p | 116.43p | 117.50p | 0 |
| 04/11/2022 | 117.50p | 118.18p | 110.75p | 117.50p | 923 |
| 03/11/2022 | 117.50p | 120.00p | 110.22p | 117.50p | 15581 |
| 02/11/2022 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 01/11/2022 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 31/10/2022 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 28/10/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 6 |
| 27/10/2022 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 26/10/2022 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 25/10/2022 | 115.00p | 117.50p | 111.25p | 117.50p | 7338 |
| 24/10/2022 | 115.00p | 117.50p | 111.00p | 115.00p | 14151 |
| 21/10/2022 | 115.00p | 115.00p | 111.00p | 115.00p | 5016 |
| 20/10/2022 | 115.00p | 115.00p | 111.00p | 115.00p | 5 |
| 19/10/2022 | 115.00p | 120.00p | 110.75p | 115.00p | 20000 |
| 18/10/2022 | 112.50p | 120.00p | 110.00p | 115.00p | 34005 |
| 17/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 26 |
| 14/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 1 |
| 13/10/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 67 |
| 11/10/2022 | 112.50p | 115.00p | 105.00p | 112.50p | 607 |
| 10/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 1 |
| 07/10/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 4788 |
| 06/10/2022 | 112.50p | 114.00p | 112.50p | 112.50p | 158 |
| 05/10/2022 | 112.50p | 115.00p | 105.00p | 112.50p | 5095 |
| 04/10/2022 | 112.50p | 120.00p | 112.50p | 112.50p | 8367 |
| 03/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 734 |
| 30/09/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/09/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 77 |
| 28/09/2022 | 115.00p | 117.50p | 105.00p | 112.50p | 9665 |
| 27/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 3008 |
| 26/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 3 |
| 21/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 296 |
| 19/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 15015 |
| 16/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 15015 |
| 15/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 5007 |
| 14/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 1 |
| 13/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 13 |
| 12/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 2 |
| 09/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 7 |
| 08/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 15968 |
| 07/09/2022 | 115.00p | 119.00p | 109.75p | 115.00p | 119079 |
| 06/09/2022 | 115.00p | 119.00p | 110.30p | 115.00p | 1072 |
| 05/09/2022 | 115.00p | 118.50p | 115.00p | 115.00p | 5 |
| 02/09/2022 | 115.00p | 116.00p | 110.25p | 113.00p | 3022 |
| 01/09/2022 | 115.00p | 119.00p | 110.25p | 115.00p | 21456 |
| 31/08/2022 | 115.00p | 116.00p | 111.10p | 115.00p | 5002 |
| 30/08/2022 | 115.00p | 119.00p | 111.10p | 115.00p | 5018 |
| 29/08/2022 | 115.00p | 119.90p | 112.00p | 115.00p | 20095 |
| 26/08/2022 | 115.00p | 119.90p | 112.00p | 115.00p | 20095 |
| 25/08/2022 | 115.00p | 119.90p | 115.00p | 115.00p | 36 |
| 24/08/2022 | 112.50p | 119.00p | 112.50p | 115.00p | 202000 |
| 23/08/2022 | 112.50p | 115.32p | 108.00p | 112.50p | 61700 |
| 22/08/2022 | 112.50p | 118.50p | 112.50p | 112.50p | 2 |
| 19/08/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/08/2022 | 107.00p | 115.00p | 107.00p | 112.50p | 32500 |
| 17/08/2022 | 106.00p | 108.66p | 103.00p | 106.50p | 4445 |
| 16/08/2022 | 106.00p | 106.00p | 102.00p | 106.00p | 20089 |
| 15/08/2022 | 107.00p | 109.68p | 106.00p | 106.00p | 7895 |
*Close Price adjusted for both dividends and splits