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:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
DX (Group) (DX.) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/10/2017 | 7.99p | 8.00p | 7.99p | 8.00p | 74653 |
| 04/10/2017 | 8.10p | 8.10p | 7.50p | 7.75p | 435295 |
| 03/10/2017 | 8.11p | 8.57p | 8.11p | 8.57p | 874 |
| 02/10/2017 | 8.52p | 8.52p | 8.00p | 8.30p | 536984 |
| 29/09/2017 | 8.28p | 9.50p | 8.28p | 9.11p | 322887 |
| 28/09/2017 | 7.50p | 11.25p | 7.50p | 8.73p | 2925642 |
| 27/09/2017 | 7.21p | 7.21p | 7.00p | 7.20p | 104181 |
| 26/09/2017 | 7.00p | 7.16p | 7.00p | 7.15p | 1438 |
| 25/09/2017 | 7.24p | 7.26p | 7.24p | 7.26p | 1682 |
| 22/09/2017 | 8.40p | 8.89p | 7.26p | 7.58p | 969699 |
| 21/09/2017 | 7.75p | 8.65p | 7.75p | 8.30p | 185550 |
| 20/09/2017 | 6.90p | 8.35p | 6.90p | 7.98p | 41940 |
| 19/09/2017 | 7.24p | 7.50p | 7.00p | 7.50p | 167429 |
| 18/09/2017 | 6.26p | 7.30p | 6.26p | 7.30p | 82724 |
| 15/09/2017 | 7.30p | 7.30p | 6.00p | 6.58p | 1963694 |
| 14/09/2017 | 7.75p | 7.75p | 7.50p | 7.66p | 16106 |
| 13/09/2017 | 7.25p | 7.60p | 7.00p | 7.44p | 767059 |
| 12/09/2017 | 7.50p | 7.75p | 7.50p | 7.74p | 261551 |
| 11/09/2017 | 7.51p | 7.89p | 7.30p | 7.89p | 178715 |
| 08/09/2017 | 8.00p | 8.59p | 7.80p | 8.03p | 400534 |
| 07/09/2017 | 8.02p | 8.30p | 7.60p | 8.28p | 1460523 |
| 06/09/2017 | 8.70p | 8.70p | 7.98p | 7.98p | 133768 |
| 05/09/2017 | 8.01p | 8.80p | 8.01p | 8.46p | 1504850 |
| 04/09/2017 | 8.51p | 8.51p | 8.01p | 8.50p | 248129 |
| 01/09/2017 | 8.75p | 8.75p | 8.20p | 8.51p | 404059 |
| 31/08/2017 | 8.80p | 8.84p | 8.00p | 8.84p | 164384 |
| 30/08/2017 | 8.30p | 9.01p | 8.30p | 8.81p | 36068 |
| 29/08/2017 | 8.25p | 8.90p | 8.25p | 8.90p | 165440 |
| 25/08/2017 | 9.00p | 9.00p | 8.20p | 8.71p | 147768 |
| 24/08/2017 | 8.63p | 9.21p | 8.60p | 9.21p | 1655857 |
| 23/08/2017 | 9.00p | 9.00p | 8.02p | 8.76p | 866777 |
| 22/08/2017 | 9.00p | 9.25p | 8.02p | 9.19p | 563207 |
| 21/08/2017 | 6.60p | 9.30p | 6.60p | 9.25p | 7215305 |
| 18/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 17/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 16/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 15/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 14/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 11/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 10/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 09/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 08/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 07/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 04/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 03/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 02/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 01/08/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 31/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 28/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 27/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 26/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 25/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 24/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 21/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 20/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 19/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 18/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 17/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 14/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 13/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 12/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 11/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 10/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 07/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 06/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 05/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 04/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 03/07/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 30/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 29/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 28/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 27/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 26/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 23/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 22/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 21/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 20/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 19/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 16/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 15/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 14/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 13/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 12/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 09/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 08/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 07/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 06/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 05/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 02/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 01/06/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 31/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 30/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 26/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 25/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 24/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 23/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 22/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 19/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 18/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 17/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 16/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 15/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 12/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 11/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 10/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 09/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 08/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 05/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 04/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 03/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 02/05/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 28/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 27/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 26/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 25/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 24/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 21/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 20/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 19/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 18/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 13/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 12/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 11/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 10/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 07/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 06/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 05/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 04/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 31/03/2017 | 9.76p | 9.50p | 9.50p | 9.50p | 0 |
| 30/03/2017 | 9.76p | 10.20p | 9.50p | 9.50p | 1456224 |
| 29/03/2017 | 9.87p | 11.00p | 9.49p | 10.38p | 2585247 |
| 28/03/2017 | 9.00p | 9.00p | 8.77p | 9.00p | 104185 |
| 27/03/2017 | 8.85p | 9.25p | 8.76p | 9.00p | 276601 |
| 24/03/2017 | 9.00p | 9.00p | 8.61p | 8.88p | 503046 |
| 23/03/2017 | 8.40p | 9.00p | 8.40p | 8.83p | 714594 |
| 22/03/2017 | 9.00p | 9.00p | 8.65p | 8.75p | 768408 |
| 21/03/2017 | 8.51p | 9.11p | 8.51p | 8.75p | 1120278 |
| 20/03/2017 | 8.60p | 9.00p | 8.46p | 8.70p | 694860 |
| 17/03/2017 | 8.50p | 8.50p | 8.16p | 8.50p | 287020 |
| 16/03/2017 | 8.09p | 8.65p | 8.00p | 8.30p | 2454421 |
| 15/03/2017 | 8.40p | 8.63p | 8.25p | 8.25p | 74362 |
| 14/03/2017 | 8.01p | 8.75p | 8.00p | 8.30p | 430783 |
| 13/03/2017 | 8.25p | 8.49p | 8.25p | 8.25p | 1564482 |
| 10/03/2017 | 8.61p | 9.00p | 8.20p | 8.50p | 1884111 |
| 09/03/2017 | 9.40p | 9.40p | 8.61p | 8.62p | 709595 |
| 08/03/2017 | 8.61p | 9.25p | 8.61p | 9.06p | 100200 |
| 07/03/2017 | 8.51p | 9.03p | 8.51p | 8.51p | 113084 |
| 06/03/2017 | 8.46p | 8.98p | 8.35p | 8.46p | 295389 |
| 03/03/2017 | 8.36p | 8.86p | 7.69p | 8.25p | 2380605 |
| 02/03/2017 | 8.70p | 9.00p | 8.39p | 8.60p | 707772 |
| 01/03/2017 | 8.70p | 9.10p | 8.20p | 8.75p | 3883310 |
| 28/02/2017 | 9.70p | 9.78p | 9.34p | 9.50p | 2111714 |
| 27/02/2017 | 9.98p | 9.98p | 9.00p | 9.55p | 746224 |
| 24/02/2017 | 9.01p | 9.49p | 8.71p | 9.49p | 571184 |
| 23/02/2017 | 9.00p | 9.70p | 8.60p | 9.55p | 2207637 |
| 22/02/2017 | 8.75p | 9.20p | 8.56p | 8.93p | 1832426 |
| 21/02/2017 | 8.70p | 9.10p | 8.31p | 8.75p | 1624147 |
| 20/02/2017 | 9.00p | 9.00p | 8.26p | 8.71p | 4394405 |
| 17/02/2017 | 8.80p | 9.46p | 8.70p | 8.75p | 1288842 |
| 16/02/2017 | 8.58p | 9.29p | 8.48p | 8.90p | 2764154 |
| 15/02/2017 | 9.00p | 9.34p | 8.50p | 9.18p | 2039640 |
| 14/02/2017 | 9.50p | 9.79p | 8.75p | 9.26p | 1125451 |
| 13/02/2017 | 9.00p | 9.70p | 8.55p | 9.50p | 1910893 |
| 10/02/2017 | 9.15p | 9.21p | 8.35p | 8.63p | 5081223 |
| 09/02/2017 | 9.20p | 9.88p | 8.60p | 9.17p | 11342619 |
| 08/02/2017 | 7.49p | 8.95p | 6.87p | 8.85p | 24542316 |
| 07/02/2017 | 7.50p | 8.63p | 6.55p | 6.95p | 54646192 |
| 06/02/2017 | 18.00p | 18.50p | 17.27p | 18.00p | 559486 |
| 03/02/2017 | 17.50p | 17.63p | 17.25p | 17.50p | 351733 |
| 02/02/2017 | 17.50p | 18.00p | 17.24p | 17.50p | 366683 |
| 01/02/2017 | 17.25p | 17.75p | 17.25p | 17.75p | 179809 |
| 31/01/2017 | 17.75p | 18.50p | 17.50p | 18.50p | 235535 |
| 30/01/2017 | 17.75p | 18.00p | 17.10p | 17.75p | 856320 |
| 27/01/2017 | 18.00p | 18.34p | 17.75p | 17.75p | 244461 |
| 26/01/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 5528 |
| 25/01/2017 | 18.25p | 18.26p | 18.00p | 18.13p | 148155 |
| 24/01/2017 | 18.25p | 18.64p | 18.25p | 18.50p | 132346 |
| 23/01/2017 | 18.25p | 18.59p | 17.50p | 18.38p | 132529 |
| 20/01/2017 | 17.75p | 18.40p | 17.63p | 18.13p | 224959 |
| 19/01/2017 | 17.75p | 18.22p | 17.19p | 18.00p | 751323 |
| 18/01/2017 | 17.75p | 17.94p | 17.75p | 17.75p | 136493 |
| 17/01/2017 | 18.50p | 19.00p | 17.50p | 18.00p | 292310 |
| 16/01/2017 | 17.75p | 18.60p | 17.50p | 18.25p | 304829 |
| 13/01/2017 | 18.50p | 18.95p | 17.75p | 18.25p | 1296080 |
| 12/01/2017 | 18.75p | 18.75p | 18.05p | 18.25p | 247287 |
| 11/01/2017 | 18.00p | 18.70p | 17.65p | 18.00p | 199294 |
| 10/01/2017 | 18.00p | 18.13p | 17.50p | 17.50p | 663714 |
| 09/01/2017 | 17.75p | 18.25p | 17.75p | 17.75p | 98865 |
| 06/01/2017 | 18.25p | 18.26p | 17.81p | 18.00p | 967538 |
| 05/01/2017 | 18.75p | 19.00p | 18.00p | 18.25p | 2235418 |
| 04/01/2017 | 18.00p | 18.84p | 18.00p | 18.25p | 1404067 |
| 03/01/2017 | 18.00p | 18.69p | 17.81p | 18.25p | 394442 |
| 30/12/2016 | 18.25p | 18.69p | 17.44p | 18.00p | 57081 |
| 29/12/2016 | 18.25p | 18.69p | 17.75p | 17.75p | 87603 |
| 28/12/2016 | 18.25p | 18.69p | 17.50p | 17.50p | 672583 |
| 23/12/2016 | 18.00p | 18.50p | 17.50p | 17.50p | 237769 |
| 22/12/2016 | 18.50p | 18.63p | 18.25p | 18.50p | 54519 |
| 21/12/2016 | 18.00p | 18.60p | 18.00p | 18.00p | 676481 |
| 20/12/2016 | 18.00p | 18.45p | 17.75p | 17.75p | 793008 |
*Close Price adjusted for both dividends and splits