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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
DSW Capital (DSW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/08/2022 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/08/2022 | 107.00p | 110.00p | 107.00p | 107.00p | 6 |
| 10/08/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 11 |
| 09/08/2022 | 107.00p | 109.68p | 107.00p | 107.00p | 4000 |
| 08/08/2022 | 107.00p | 110.00p | 107.00p | 107.00p | 272 |
| 05/08/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 2000 |
| 04/08/2022 | 107.00p | 109.00p | 107.00p | 107.00p | 1 |
| 03/08/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 3 |
| 02/08/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 3004 |
| 01/08/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 2 |
| 29/07/2022 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 28/07/2022 | 107.00p | 107.00p | 105.00p | 107.00p | 15300 |
| 27/07/2022 | 106.00p | 107.00p | 106.00p | 107.00p | 0 |
| 26/07/2022 | 102.50p | 107.00p | 102.50p | 106.00p | 1200 |
| 25/07/2022 | 102.50p | 102.50p | 95.00p | 102.50p | 14408 |
| 22/07/2022 | 102.50p | 104.00p | 100.00p | 102.50p | 8000 |
| 21/07/2022 | 110.00p | 110.00p | 98.00p | 102.50p | 8167 |
| 20/07/2022 | 110.00p | 110.00p | 105.00p | 110.00p | 2 |
| 19/07/2022 | 112.50p | 112.50p | 110.00p | 110.00p | 267 |
| 18/07/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/07/2022 | 112.50p | 112.50p | 110.00p | 112.50p | 2 |
| 14/07/2022 | 116.50p | 117.00p | 110.00p | 112.50p | 12032 |
| 13/07/2022 | 116.50p | 117.00p | 113.00p | 116.50p | 2853 |
| 12/07/2022 | 116.50p | 116.50p | 113.00p | 116.50p | 7 |
| 11/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 08/07/2022 | 116.50p | 117.00p | 116.50p | 116.50p | 1993 |
| 07/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 06/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 05/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 04/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 01/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 30/06/2022 | 116.50p | 118.25p | 116.50p | 116.50p | 7 |
| 29/06/2022 | 116.50p | 116.50p | 113.00p | 116.50p | 7 |
| 28/06/2022 | 115.00p | 117.35p | 115.00p | 116.50p | 4175 |
| 27/06/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 6 |
| 24/06/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 14 |
| 23/06/2022 | 115.00p | 117.35p | 110.00p | 115.00p | 503 |
| 22/06/2022 | 115.00p | 117.50p | 115.00p | 115.00p | 9 |
| 21/06/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 175 |
| 20/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/06/2022 | 115.00p | 118.90p | 110.00p | 115.00p | 4 |
| 16/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/06/2022 | 115.00p | 118.90p | 115.00p | 115.00p | 1000 |
| 14/06/2022 | 122.50p | 122.50p | 110.00p | 115.00p | 4051 |
| 13/06/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 10/06/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 10000 |
| 08/06/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 402 |
| 06/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 2 |
| 03/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 22 |
| 02/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 22 |
| 01/06/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 22 |
| 31/05/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 44 |
| 30/05/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 3 |
| 27/05/2022 | 122.50p | 123.00p | 122.50p | 122.50p | 1015 |
| 26/05/2022 | 122.50p | 125.95p | 116.00p | 122.50p | 12930 |
| 25/05/2022 | 122.50p | 125.00p | 122.50p | 122.50p | 36 |
| 24/05/2022 | 122.50p | 126.00p | 115.75p | 122.50p | 187 |
| 23/05/2022 | 122.50p | 134.00p | 120.00p | 122.50p | 39001 |
| 20/05/2022 | 122.50p | 122.50p | 115.00p | 122.50p | 3345 |
| 19/05/2022 | 122.50p | 122.50p | 115.00p | 122.50p | 682 |
| 18/05/2022 | 122.50p | 122.50p | 122.00p | 122.50p | 18 |
| 17/05/2022 | 122.50p | 122.50p | 115.00p | 122.50p | 74 |
| 16/05/2022 | 122.50p | 122.50p | 122.00p | 122.50p | 1225 |
| 13/05/2022 | 122.50p | 122.50p | 115.00p | 122.50p | 45 |
| 12/05/2022 | 122.50p | 122.50p | 115.50p | 122.50p | 3034 |
| 11/05/2022 | 122.50p | 125.02p | 115.50p | 122.50p | 400391 |
| 10/05/2022 | 113.50p | 129.50p | 113.50p | 122.50p | 28775 |
| 09/05/2022 | 106.50p | 107.00p | 106.50p | 106.50p | 43 |
| 06/05/2022 | 106.50p | 110.00p | 100.25p | 106.50p | 5888 |
| 05/05/2022 | 106.50p | 110.00p | 100.25p | 106.50p | 50 |
| 04/05/2022 | 106.50p | 110.00p | 106.50p | 106.50p | 181 |
| 03/05/2022 | 106.50p | 110.00p | 106.50p | 106.50p | 4 |
| 02/05/2022 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 29/04/2022 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 28/04/2022 | 107.50p | 107.50p | 100.25p | 106.50p | 5003 |
| 27/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/04/2022 | 107.50p | 111.25p | 101.52p | 107.50p | 361 |
| 22/04/2022 | 107.50p | 107.50p | 101.50p | 107.50p | 4 |
| 21/04/2022 | 107.50p | 111.25p | 101.50p | 107.50p | 7 |
| 20/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 3 |
| 19/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 6 |
| 18/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 1 |
| 15/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 1 |
| 14/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 1 |
| 13/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 4 |
| 12/04/2022 | 107.50p | 111.25p | 107.50p | 107.50p | 20 |
| 11/04/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 9259 |
| 08/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 01/04/2022 | 107.50p | 107.50p | 100.00p | 107.50p | 10010 |
| 31/03/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/03/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 18 |
| 29/03/2022 | 105.00p | 107.50p | 105.00p | 107.50p | 16714 |
| 28/03/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 13 |
| 25/03/2022 | 105.00p | 105.75p | 100.00p | 105.00p | 188 |
| 24/03/2022 | 105.00p | 105.75p | 105.00p | 105.00p | 8 |
| 23/03/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 5 |
| 22/03/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/03/2022 | 105.00p | 105.75p | 105.00p | 105.00p | 2 |
| 18/03/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 110 |
| 17/03/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 5 |
| 16/03/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 15/03/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/03/2022 | 110.00p | 110.00p | 100.00p | 105.00p | 10741 |
| 11/03/2022 | 110.00p | 110.00p | 108.00p | 110.00p | 4 |
| 10/03/2022 | 110.00p | 110.00p | 105.00p | 110.00p | 2 |
| 09/03/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/03/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/03/2022 | 110.00p | 110.00p | 108.00p | 110.00p | 111 |
| 04/03/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/03/2022 | 110.00p | 110.00p | 105.00p | 110.00p | 161 |
| 02/03/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/03/2022 | 110.00p | 110.00p | 105.00p | 110.00p | 1905 |
| 28/02/2022 | 110.00p | 110.00p | 108.75p | 110.00p | 1 |
| 25/02/2022 | 110.00p | 110.00p | 109.00p | 110.00p | 137 |
| 24/02/2022 | 110.00p | 110.00p | 109.00p | 110.00p | 6 |
| 23/02/2022 | 112.50p | 114.00p | 105.00p | 110.00p | 2550 |
| 22/02/2022 | 115.00p | 117.50p | 108.00p | 112.50p | 4071 |
| 21/02/2022 | 115.00p | 117.75p | 110.00p | 115.00p | 3833 |
| 18/02/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/02/2022 | 115.00p | 118.00p | 112.00p | 115.00p | 7664 |
| 16/02/2022 | 119.00p | 119.00p | 113.00p | 115.00p | 5000 |
| 15/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 14/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 11/02/2022 | 119.00p | 120.90p | 119.00p | 119.00p | 12457 |
| 10/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 09/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 08/02/2022 | 119.00p | 119.00p | 115.25p | 119.00p | 865 |
| 07/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 04/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 03/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 02/02/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 01/02/2022 | 119.00p | 119.50p | 119.00p | 119.00p | 8355 |
| 31/01/2022 | 122.00p | 122.00p | 115.00p | 119.00p | 8696 |
| 28/01/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 27/01/2022 | 122.00p | 122.00p | 120.00p | 122.00p | 375 |
| 26/01/2022 | 122.00p | 122.00p | 120.00p | 122.00p | 375 |
| 25/01/2022 | 122.00p | 122.00p | 121.00p | 122.00p | 2061 |
| 24/01/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 21/01/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
*Close Price adjusted for both dividends and splits