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 Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
DCC (CDI) (DCC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/05/2000 | 63,750.00p | 63,750.00p | 63,750.00p | 63,750.00p | 5769 |
| 17/05/2000 | 63,750.00p | 63,750.00p | 63,750.00p | 63,750.00p | 500 |
| 16/05/2000 | 63,750.00p | 63,750.00p | 63,750.00p | 63,750.00p | 22035 |
| 15/05/2000 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 2873 |
| 12/05/2000 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 1400 |
| 11/05/2000 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 0 |
| 10/05/2000 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 3150 |
| 09/05/2000 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 366 |
| 08/05/2000 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 0 |
| 05/05/2000 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 500 |
| 04/05/2000 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
| 03/05/2000 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
| 02/05/2000 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
| 28/04/2000 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 11768 |
| 27/04/2000 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
| 26/04/2000 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 5207 |
| 25/04/2000 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
| 20/04/2000 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
| 19/04/2000 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
| 18/04/2000 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 1300 |
| 17/04/2000 | 62,750.00p | 62,750.00p | 62,750.00p | 62,750.00p | 14500 |
| 14/04/2000 | 66,750.00p | 66,750.00p | 66,750.00p | 66,750.00p | 0 |
| 13/04/2000 | 66,750.00p | 66,750.00p | 66,750.00p | 66,750.00p | 0 |
| 12/04/2000 | 67,250.00p | 67,250.00p | 67,250.00p | 67,250.00p | 3446 |
| 11/04/2000 | 67,500.00p | 67,500.00p | 67,500.00p | 67,500.00p | 0 |
| 10/04/2000 | 67,750.00p | 67,750.00p | 67,750.00p | 67,750.00p | 0 |
| 07/04/2000 | 67,750.00p | 67,750.00p | 67,750.00p | 67,750.00p | 1372 |
| 06/04/2000 | 67,500.00p | 67,500.00p | 67,500.00p | 67,500.00p | 0 |
| 05/04/2000 | 67,250.00p | 67,250.00p | 67,250.00p | 67,250.00p | 0 |
| 04/04/2000 | 67,250.00p | 67,250.00p | 67,250.00p | 67,250.00p | 0 |
| 03/04/2000 | 67,250.00p | 67,250.00p | 67,250.00p | 67,250.00p | 6255 |
| 31/03/2000 | 67,250.00p | 67,250.00p | 67,250.00p | 67,250.00p | 0 |
| 30/03/2000 | 66,500.00p | 66,500.00p | 66,500.00p | 66,500.00p | 0 |
| 29/03/2000 | 66,500.00p | 66,500.00p | 66,500.00p | 66,500.00p | 0 |
| 28/03/2000 | 65,000.00p | 65,000.00p | 65,000.00p | 65,000.00p | 0 |
| 27/03/2000 | 65,000.00p | 65,000.00p | 65,000.00p | 65,000.00p | 0 |
| 24/03/2000 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 0 |
| 23/03/2000 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 0 |
| 22/03/2000 | 71,250.00p | 71,250.00p | 71,250.00p | 71,250.00p | 1000 |
| 21/03/2000 | 73,000.00p | 73,000.00p | 73,000.00p | 73,000.00p | 0 |
| 20/03/2000 | 72,500.00p | 72,500.00p | 72,500.00p | 72,500.00p | 50305 |
| 17/03/2000 | 72,000.00p | 72,000.00p | 72,000.00p | 72,000.00p | 0 |
| 16/03/2000 | 72,000.00p | 72,000.00p | 72,000.00p | 72,000.00p | 11463 |
| 15/03/2000 | 72,000.00p | 72,000.00p | 72,000.00p | 72,000.00p | 0 |
| 14/03/2000 | 71,500.00p | 71,500.00p | 71,500.00p | 71,500.00p | 1963 |
| 13/03/2000 | 71,250.00p | 71,250.00p | 71,250.00p | 71,250.00p | 0 |
| 10/03/2000 | 71,250.00p | 71,250.00p | 71,250.00p | 71,250.00p | 0 |
| 09/03/2000 | 71,500.00p | 71,500.00p | 71,500.00p | 71,500.00p | 0 |
| 08/03/2000 | 71,500.00p | 71,500.00p | 71,500.00p | 71,500.00p | 0 |
| 07/03/2000 | 75,500.00p | 75,500.00p | 75,500.00p | 75,500.00p | 12000 |
| 06/03/2000 | 80,000.00p | 80,000.00p | 80,000.00p | 80,000.00p | 0 |
| 03/03/2000 | 77,000.00p | 77,000.00p | 77,000.00p | 77,000.00p | 0 |
| 02/03/2000 | 74,000.00p | 74,000.00p | 74,000.00p | 74,000.00p | 0 |
| 01/03/2000 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 0 |
| 29/02/2000 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 0 |
| 28/02/2000 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 0 |
| 25/02/2000 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 2000 |
| 24/02/2000 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 0 |
| 23/02/2000 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 0 |
| 22/02/2000 | 63,150.00p | 63,150.00p | 63,150.00p | 63,150.00p | 116639 |
| 21/02/2000 | 60,000.00p | 60,000.00p | 60,000.00p | 60,000.00p | 0 |
| 18/02/2000 | 59,250.00p | 59,250.00p | 59,250.00p | 59,250.00p | 0 |
| 17/02/2000 | 59,000.00p | 59,000.00p | 59,000.00p | 59,000.00p | 0 |
| 16/02/2000 | 56,500.00p | 56,500.00p | 56,500.00p | 56,500.00p | 0 |
| 15/02/2000 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 0 |
| 14/02/2000 | 54,500.00p | 54,500.00p | 54,500.00p | 54,500.00p | 500 |
| 11/02/2000 | 54,500.00p | 54,500.00p | 54,500.00p | 54,500.00p | 2000 |
| 10/02/2000 | 54,500.00p | 54,500.00p | 54,500.00p | 54,500.00p | 10209 |
| 09/02/2000 | 53,650.00p | 53,650.00p | 53,650.00p | 53,650.00p | 0 |
| 08/02/2000 | 53,500.00p | 53,500.00p | 53,500.00p | 53,500.00p | 30 |
| 07/02/2000 | 53,500.00p | 53,500.00p | 53,500.00p | 53,500.00p | 9138 |
| 04/02/2000 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 963 |
| 03/02/2000 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
| 02/02/2000 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 5300 |
| 01/02/2000 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 2500 |
| 31/01/2000 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 0 |
| 28/01/2000 | 47,250.00p | 47,250.00p | 47,250.00p | 47,250.00p | 1100 |
| 27/01/2000 | 47,250.00p | 47,250.00p | 47,250.00p | 47,250.00p | 718 |
| 26/01/2000 | 47,100.00p | 47,100.00p | 47,100.00p | 47,100.00p | 101 |
| 25/01/2000 | 47,100.00p | 47,100.00p | 47,100.00p | 47,100.00p | 2553 |
| 24/01/2000 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 400 |
| 21/01/2000 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 3825 |
| 20/01/2000 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 13588 |
| 19/01/2000 | 49,000.00p | 49,000.00p | 49,000.00p | 49,000.00p | 2500 |
| 18/01/2000 | 49,000.00p | 49,000.00p | 49,000.00p | 49,000.00p | 1715 |
| 17/01/2000 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 10745 |
| 14/01/2000 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 579 |
| 13/01/2000 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 3669 |
| 12/01/2000 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 3320 |
| 11/01/2000 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 2500 |
| 10/01/2000 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 670 |
| 07/01/2000 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 0 |
| 06/01/2000 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 0 |
| 05/01/2000 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 400000 |
| 04/01/2000 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 822 |
| 30/12/1999 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 0 |
| 29/12/1999 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 4170 |
| 24/12/1999 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 0 |
| 23/12/1999 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 16210 |
| 22/12/1999 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 20000 |
| 21/12/1999 | 45,900.00p | 45,900.00p | 45,900.00p | 45,900.00p | 84 |
| 20/12/1999 | 45,900.00p | 45,900.00p | 45,900.00p | 45,900.00p | 12193 |
| 17/12/1999 | 45,900.00p | 45,900.00p | 45,900.00p | 45,900.00p | 1605 |
| 16/12/1999 | 45,900.00p | 45,900.00p | 45,900.00p | 45,900.00p | 1250 |
| 15/12/1999 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 32539 |
| 14/12/1999 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 3900 |
| 13/12/1999 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 1900 |
| 10/12/1999 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 4564 |
| 09/12/1999 | 46,600.00p | 46,600.00p | 46,600.00p | 46,600.00p | 1000 |
| 08/12/1999 | 46,850.00p | 46,850.00p | 46,850.00p | 46,850.00p | 102000 |
| 07/12/1999 | 46,850.00p | 46,850.00p | 46,850.00p | 46,850.00p | 1000 |
| 06/12/1999 | 46,850.00p | 46,850.00p | 46,850.00p | 46,850.00p | 32606 |
| 03/12/1999 | 46,150.00p | 46,150.00p | 46,150.00p | 46,150.00p | 102500 |
| 02/12/1999 | 46,400.00p | 46,400.00p | 46,400.00p | 46,400.00p | 91900 |
| 01/12/1999 | 46,300.00p | 46,300.00p | 46,300.00p | 46,300.00p | 531 |
| 30/11/1999 | 46,300.00p | 46,300.00p | 46,300.00p | 46,300.00p | 3406 |
| 29/11/1999 | 46,300.00p | 46,300.00p | 46,300.00p | 46,300.00p | 29435 |
| 26/11/1999 | 45,250.00p | 45,250.00p | 45,250.00p | 45,250.00p | 7058 |
| 25/11/1999 | 45,250.00p | 45,250.00p | 45,250.00p | 45,250.00p | 1000 |
| 24/11/1999 | 45,250.00p | 45,250.00p | 45,250.00p | 45,250.00p | 2000 |
| 23/11/1999 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 3651 |
| 22/11/1999 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 0 |
| 19/11/1999 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 10000 |
| 18/11/1999 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 0 |
| 17/11/1999 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 0 |
| 16/11/1999 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 23632 |
| 15/11/1999 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 2704 |
| 12/11/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 5014 |
| 11/11/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 1764 |
| 10/11/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 613 |
| 09/11/1999 | 45,750.00p | 45,750.00p | 45,750.00p | 45,750.00p | 5281 |
| 08/11/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 4991 |
| 05/11/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 1000 |
| 04/11/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 1585 |
| 03/11/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 13857 |
| 02/11/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 0 |
| 01/11/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 1684 |
| 29/10/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 2613 |
| 28/10/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 38600 |
| 27/10/1999 | 43,500.00p | 43,500.00p | 43,500.00p | 43,500.00p | 0 |
| 26/10/1999 | 43,500.00p | 43,500.00p | 43,500.00p | 43,500.00p | 5000 |
| 25/10/1999 | 45,250.00p | 45,250.00p | 45,250.00p | 45,250.00p | 2750 |
| 22/10/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 6100 |
| 21/10/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 3000 |
| 20/10/1999 | 47,000.00p | 47,000.00p | 47,000.00p | 47,000.00p | 5800 |
| 19/10/1999 | 47,250.00p | 47,250.00p | 47,250.00p | 47,250.00p | 3066 |
| 18/10/1999 | 47,250.00p | 47,250.00p | 47,250.00p | 47,250.00p | 1240 |
| 15/10/1999 | 47,250.00p | 47,250.00p | 47,250.00p | 47,250.00p | 3162 |
| 14/10/1999 | 47,750.00p | 47,750.00p | 47,750.00p | 47,750.00p | 200 |
| 13/10/1999 | 47,750.00p | 47,750.00p | 47,750.00p | 47,750.00p | 1000 |
| 12/10/1999 | 47,750.00p | 47,750.00p | 47,750.00p | 47,750.00p | 0 |
| 11/10/1999 | 47,750.00p | 47,750.00p | 47,750.00p | 47,750.00p | 0 |
| 08/10/1999 | 47,750.00p | 47,750.00p | 47,750.00p | 47,750.00p | 2012 |
| 07/10/1999 | 47,750.00p | 47,750.00p | 47,750.00p | 47,750.00p | 13350 |
| 06/10/1999 | 47,250.00p | 47,250.00p | 47,250.00p | 47,250.00p | 3305 |
| 05/10/1999 | 47,000.00p | 47,000.00p | 47,000.00p | 47,000.00p | 0 |
| 04/10/1999 | 47,000.00p | 47,000.00p | 47,000.00p | 47,000.00p | 45943 |
| 01/10/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 17330 |
| 30/09/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 7625 |
| 29/09/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 0 |
| 28/09/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 0 |
| 27/09/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 0 |
| 24/09/1999 | 46,000.00p | 46,000.00p | 46,000.00p | 46,000.00p | 4200 |
| 23/09/1999 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 1000 |
| 22/09/1999 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 14640 |
| 21/09/1999 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 28052 |
| 20/09/1999 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 2427 |
| 17/09/1999 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 0 |
| 16/09/1999 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 0 |
| 15/09/1999 | 46,600.00p | 46,600.00p | 46,600.00p | 46,600.00p | 11062 |
| 14/09/1999 | 49,500.00p | 49,500.00p | 49,500.00p | 49,500.00p | 6100 |
| 13/09/1999 | 50,000.00p | 50,000.00p | 50,000.00p | 50,000.00p | 0 |
| 10/09/1999 | 50,000.00p | 50,000.00p | 50,000.00p | 50,000.00p | 0 |
| 09/09/1999 | 50,000.00p | 50,000.00p | 50,000.00p | 50,000.00p | 0 |
| 08/09/1999 | 50,000.00p | 50,000.00p | 50,000.00p | 50,000.00p | 0 |
| 07/09/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
| 06/09/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
| 03/09/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
| 02/09/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
| 01/09/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 5285 |
| 31/08/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
| 27/08/1999 | 48,000.00p | 48,000.00p | 48,000.00p | 48,000.00p | 0 |
| 26/08/1999 | 48,000.00p | 48,000.00p | 48,000.00p | 48,000.00p | 0 |
| 25/08/1999 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 0 |
| 24/08/1999 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 0 |
| 23/08/1999 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 0 |
| 20/08/1999 | 44,500.00p | 44,500.00p | 44,500.00p | 44,500.00p | 0 |
| 19/08/1999 | 44,500.00p | 44,500.00p | 44,500.00p | 44,500.00p | 0 |
| 18/08/1999 | 44,500.00p | 44,500.00p | 44,500.00p | 44,500.00p | 0 |
| 17/08/1999 | 44,500.00p | 44,500.00p | 44,500.00p | 44,500.00p | 0 |
| 16/08/1999 | 44,500.00p | 44,500.00p | 44,500.00p | 44,500.00p | 0 |
| 13/08/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 0 |
| 12/08/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 0 |
| 11/08/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 6500 |
| 10/08/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 0 |
| 09/08/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 0 |
| 06/08/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 0 |
| 05/08/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 0 |
| 04/08/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 0 |
| 03/08/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 0 |
*Close Price adjusted for both dividends and splits