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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
DX (Group) (DX.) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/06/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/05/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/04/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/03/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/01/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/01/2022 | 28.75p | 30.00p | 30.00p | 30.00p | 0 |
| 31/12/2021 | 28.75p | 30.00p | 28.00p | 30.00p | 281565 |
| 30/12/2021 | 28.25p | 29.40p | 27.50p | 29.00p | 2195610 |
| 29/12/2021 | 28.00p | 29.00p | 27.50p | 28.25p | 335419 |
| 24/12/2021 | 28.00p | 28.80p | 27.00p | 28.00p | 109984 |
| 23/12/2021 | 26.50p | 28.90p | 26.00p | 28.00p | 2795964 |
| 22/12/2021 | 26.50p | 27.00p | 25.00p | 26.50p | 553366 |
| 21/12/2021 | 26.00p | 27.70p | 26.00p | 26.00p | 566853 |
| 20/12/2021 | 26.00p | 27.00p | 25.00p | 26.00p | 664376 |
| 17/12/2021 | 25.50p | 27.30p | 25.15p | 26.00p | 396462 |
| 16/12/2021 | 26.00p | 26.70p | 25.00p | 25.50p | 444147 |
| 15/12/2021 | 25.75p | 27.00p | 25.00p | 26.00p | 560400 |
| 14/12/2021 | 25.50p | 25.70p | 25.00p | 25.50p | 326816 |
| 13/12/2021 | 25.50p | 25.70p | 25.00p | 25.20p | 592766 |
| 10/12/2021 | 25.50p | 25.60p | 25.00p | 25.10p | 1083075 |
| 09/12/2021 | 25.50p | 26.00p | 25.00p | 25.50p | 4300522 |
| 08/12/2021 | 25.50p | 26.00p | 25.00p | 25.50p | 485291 |
| 07/12/2021 | 25.00p | 26.00p | 24.50p | 25.50p | 9022853 |
| 06/12/2021 | 25.00p | 25.40p | 24.50p | 25.00p | 324666 |
| 03/12/2021 | 25.00p | 25.15p | 24.50p | 24.80p | 394465 |
| 02/12/2021 | 24.50p | 25.75p | 24.00p | 25.00p | 8994257 |
| 01/12/2021 | 24.75p | 25.50p | 24.38p | 24.70p | 785588 |
| 30/11/2021 | 25.25p | 25.69p | 24.50p | 25.00p | 3257521 |
| 29/11/2021 | 22.50p | 26.00p | 22.25p | 25.30p | 5018249 |
| 26/11/2021 | 21.75p | 23.00p | 20.75p | 22.50p | 7138121 |
| 25/11/2021 | 24.00p | 28.00p | 17.00p | 22.00p | 29548270 |
| 24/11/2021 | 30.50p | 30.85p | 29.50p | 30.00p | 349382 |
| 23/11/2021 | 30.75p | 31.50p | 30.00p | 30.00p | 124341 |
| 22/11/2021 | 31.00p | 31.33p | 30.00p | 30.75p | 170655 |
| 19/11/2021 | 30.50p | 31.60p | 30.07p | 31.00p | 452509 |
| 18/11/2021 | 30.00p | 31.00p | 29.50p | 30.50p | 650283 |
| 17/11/2021 | 30.25p | 30.50p | 29.01p | 29.75p | 357349 |
| 16/11/2021 | 30.00p | 30.50p | 29.00p | 30.25p | 119003 |
| 15/11/2021 | 29.25p | 31.00p | 29.00p | 30.00p | 3251389 |
| 12/11/2021 | 30.25p | 30.25p | 28.67p | 29.25p | 691345 |
| 11/11/2021 | 30.50p | 30.50p | 29.37p | 30.25p | 1173797 |
| 10/11/2021 | 30.00p | 31.00p | 30.00p | 30.50p | 942286 |
| 09/11/2021 | 31.25p | 31.25p | 29.60p | 30.00p | 1076673 |
| 08/11/2021 | 33.50p | 34.00p | 31.00p | 31.20p | 3588256 |
| 05/11/2021 | 32.50p | 33.00p | 31.40p | 31.75p | 1084058 |
| 04/11/2021 | 31.75p | 33.40p | 31.75p | 32.50p | 1254298 |
| 03/11/2021 | 30.25p | 32.45p | 29.50p | 32.00p | 638348 |
| 02/11/2021 | 29.00p | 30.50p | 28.63p | 30.25p | 650413 |
| 01/11/2021 | 29.00p | 29.00p | 28.56p | 29.00p | 204509 |
| 29/10/2021 | 29.00p | 29.09p | 28.60p | 29.00p | 149637 |
| 28/10/2021 | 28.50p | 29.50p | 28.00p | 29.00p | 559046 |
| 27/10/2021 | 28.50p | 28.60p | 28.00p | 28.50p | 280348 |
| 26/10/2021 | 29.25p | 29.50p | 28.10p | 28.50p | 643619 |
| 25/10/2021 | 29.25p | 29.25p | 29.00p | 29.25p | 157757 |
| 22/10/2021 | 29.25p | 29.60p | 29.08p | 29.25p | 98662 |
| 21/10/2021 | 29.25p | 29.47p | 29.13p | 29.25p | 193213 |
| 20/10/2021 | 30.00p | 30.00p | 29.00p | 29.25p | 472842 |
| 19/10/2021 | 30.00p | 30.14p | 29.50p | 30.00p | 429593 |
| 18/10/2021 | 30.00p | 30.50p | 29.00p | 30.00p | 1704553 |
| 15/10/2021 | 31.00p | 31.90p | 29.50p | 30.00p | 819495 |
| 14/10/2021 | 30.75p | 31.50p | 30.00p | 31.00p | 60415 |
| 13/10/2021 | 30.50p | 32.00p | 30.00p | 30.75p | 251325 |
| 12/10/2021 | 31.00p | 31.00p | 30.00p | 30.50p | 225665 |
| 11/10/2021 | 31.25p | 31.66p | 30.00p | 31.00p | 226665 |
| 08/10/2021 | 30.25p | 31.90p | 30.00p | 31.25p | 424178 |
| 07/10/2021 | 30.25p | 30.75p | 29.75p | 30.25p | 179050 |
| 06/10/2021 | 30.85p | 32.00p | 29.50p | 30.25p | 1556350 |
| 05/10/2021 | 31.05p | 32.00p | 30.60p | 31.30p | 475348 |
| 04/10/2021 | 31.05p | 31.50p | 30.69p | 31.05p | 135926 |
| 01/10/2021 | 31.00p | 32.00p | 30.25p | 31.05p | 515969 |
| 30/09/2021 | 31.25p | 33.00p | 30.50p | 31.50p | 1883683 |
| 29/09/2021 | 30.25p | 31.45p | 30.13p | 31.25p | 428418 |
| 28/09/2021 | 30.25p | 30.50p | 30.00p | 30.25p | 646142 |
| 27/09/2021 | 31.50p | 32.00p | 30.05p | 30.25p | 343442 |
| 24/09/2021 | 31.50p | 31.60p | 31.15p | 31.50p | 130928 |
| 23/09/2021 | 30.50p | 32.00p | 29.80p | 31.50p | 650309 |
| 22/09/2021 | 30.75p | 31.00p | 29.60p | 30.20p | 1741016 |
| 21/09/2021 | 31.50p | 31.80p | 30.55p | 30.75p | 1084692 |
| 20/09/2021 | 32.25p | 32.62p | 31.00p | 31.50p | 894054 |
| 17/09/2021 | 32.25p | 32.25p | 31.50p | 32.25p | 122759 |
| 16/09/2021 | 32.25p | 32.25p | 31.50p | 32.25p | 180412 |
| 15/09/2021 | 32.50p | 32.50p | 31.50p | 31.75p | 603274 |
| 14/09/2021 | 32.25p | 32.50p | 31.75p | 32.50p | 686566 |
| 13/09/2021 | 31.75p | 32.25p | 30.50p | 32.25p | 805985 |
| 10/09/2021 | 33.00p | 34.00p | 31.35p | 31.75p | 1836229 |
| 09/09/2021 | 34.25p | 35.00p | 32.20p | 33.00p | 931971 |
| 08/09/2021 | 34.25p | 35.00p | 33.00p | 34.25p | 135851 |
| 07/09/2021 | 35.00p | 35.00p | 34.00p | 34.00p | 168624 |
| 06/09/2021 | 35.00p | 35.50p | 34.00p | 34.00p | 743718 |
*Close Price adjusted for both dividends and splits