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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
DP Aircraft I Limited Pref (DPA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 19/02/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 31776 |
| 16/02/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 1110000 |
| 15/02/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 317850 |
| 14/02/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 48000 |
| 13/02/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 12/02/2018 | 1.07p | 1.08p | 1.07p | 1.07p | 142000 |
| 09/02/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 08/02/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 3200000 |
| 07/02/2018 | 1.05p | 1.06p | 1.05p | 1.06p | 600000 |
| 06/02/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 23800 |
| 05/02/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 02/02/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 2700 |
| 01/02/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/01/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/01/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 9755 |
| 29/01/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 12000 |
| 26/01/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 6672 |
| 25/01/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 0 |
| 24/01/2018 | 1.07p | 1.08p | 1.06p | 1.07p | 10842 |
| 23/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 22/01/2018 | 1.07p | 1.08p | 1.07p | 1.07p | 10000 |
| 19/01/2018 | 1.07p | 1.08p | 1.07p | 1.07p | 20000 |
| 18/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 9000 |
| 17/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 150000 |
| 16/01/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 140000 |
| 15/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 12/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 68000 |
| 11/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 5000 |
| 10/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 09/01/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 0 |
| 08/01/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 05/01/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/01/2018 | 1.08p | 1.08p | 1.07p | 1.08p | 262501 |
| 03/01/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/01/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 62 |
| 29/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 27/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 22/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 18000 |
| 21/12/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 10193 |
| 20/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 1850 |
| 19/12/2017 | 1.08p | 1.09p | 1.08p | 1.08p | 636 |
| 18/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 15/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 3000 |
| 14/12/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 16969 |
| 13/12/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 62500 |
| 12/12/2017 | 1.08p | 1.10p | 1.08p | 1.08p | 4216 |
| 11/12/2017 | 1.08p | 1.10p | 1.08p | 1.08p | 0 |
| 08/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 93000 |
| 07/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 06/12/2017 | 1.08p | 1.10p | 1.08p | 1.08p | 5170 |
| 05/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/12/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 01/12/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 52000 |
| 30/11/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 4345 |
| 29/11/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/11/2017 | 1.07p | 1.08p | 1.07p | 1.08p | 0 |
| 27/11/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 24/11/2017 | 1.07p | 1.07p | 1.06p | 1.07p | 15000 |
| 23/11/2017 | 1.07p | 1.07p | 1.06p | 1.07p | 29188 |
| 22/11/2017 | 1.07p | 1.09p | 1.07p | 1.07p | 390590 |
| 21/11/2017 | 1.06p | 1.06p | 1.06p | 1.06p | 50000 |
| 20/11/2017 | 1.07p | 1.08p | 1.06p | 1.06p | 301 |
| 17/11/2017 | 1.07p | 1.07p | 1.05p | 1.07p | 40000 |
| 16/11/2017 | 1.07p | 1.07p | 1.05p | 1.07p | 53000 |
| 15/11/2017 | 1.07p | 1.07p | 1.05p | 1.07p | 339300 |
| 14/11/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 13/11/2017 | 1.10p | 1.11p | 1.05p | 1.07p | 102100 |
| 10/11/2017 | 1.09p | 1.10p | 1.10p | 1.10p | 0 |
| 09/11/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 08/11/2017 | 1.10p | 1.10p | 1.08p | 1.10p | 180450 |
| 07/11/2017 | 1.10p | 1.11p | 1.09p | 1.10p | 37000 |
| 06/11/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 25000 |
| 03/11/2017 | 1.10p | 1.10p | 1.09p | 1.10p | 4798 |
| 02/11/2017 | 1.10p | 1.10p | 1.09p | 1.10p | 3000 |
| 01/11/2017 | 1.10p | 1.10p | 1.09p | 1.10p | 7445 |
| 31/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 30/10/2017 | 1.10p | 1.12p | 1.10p | 1.10p | 57 |
| 27/10/2017 | 1.10p | 1.12p | 1.10p | 1.10p | 23800 |
| 26/10/2017 | 1.11p | 1.12p | 1.10p | 1.10p | 12000 |
| 25/10/2017 | 1.11p | 1.13p | 1.11p | 1.11p | 9400 |
| 24/10/2017 | 1.11p | 1.11p | 1.11p | 1.11p | 0 |
| 23/10/2017 | 1.11p | 1.11p | 1.11p | 1.11p | 0 |
| 20/10/2017 | 1.11p | 1.11p | 1.11p | 1.11p | 0 |
| 19/10/2017 | 1.10p | 1.11p | 1.10p | 1.11p | 0 |
| 18/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 17/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 16/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 13/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 58914 |
| 12/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 11/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 10/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 2891 |
| 09/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 12000 |
| 06/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 10000 |
| 05/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 04/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 3000 |
| 03/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 02/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 59 |
| 29/09/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 48000 |
| 28/09/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 125000 |
| 27/09/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 26/09/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 25/09/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 22/09/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 21/09/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 20/09/2017 | 1.09p | 1.10p | 1.09p | 1.10p | 6137 |
| 19/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 18/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 22500 |
| 15/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 642 |
| 14/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 13/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 5000 |
| 12/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 603 |
| 11/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 08/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 07/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 06/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 349 |
| 05/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 04/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 01/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 31000 |
| 31/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 30/08/2017 | 1.09p | 1.09p | 1.08p | 1.09p | 180000 |
| 29/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 38010 |
| 25/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 24/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 23/08/2017 | 1.08p | 1.09p | 1.08p | 1.09p | 31037 |
| 22/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 17358 |
| 21/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 4245 |
| 18/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 3641 |
| 17/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 16/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 15/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 70000 |
| 14/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 11/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 09/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 08/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 07/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 1442 |
| 03/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 9340 |
| 02/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 19500 |
| 01/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 31/07/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 58 |
| 28/07/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 27/07/2017 | 1.08p | 1.10p | 1.08p | 1.08p | 8000 |
| 26/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 9245 |
| 25/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 24/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 8240 |
| 21/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 20/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 25000 |
| 19/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 11630 |
| 18/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 17/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 14/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 7300 |
| 13/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 15830 |
| 12/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 15152 |
| 11/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 10/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 60000 |
| 07/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 06/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 05/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 04/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 03/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 30/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 57 |
| 29/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 28/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 5000 |
| 27/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 13700 |
| 26/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 23/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 2274 |
| 22/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 21/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 20/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 19/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 16/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 15/06/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 14/06/2017 | 1.10p | 1.12p | 1.10p | 1.10p | 1408 |
| 13/06/2017 | 1.10p | 1.12p | 1.09p | 1.10p | 10155 |
| 12/06/2017 | 1.10p | 1.10p | 1.09p | 1.10p | 4000 |
| 09/06/2017 | 1.10p | 1.10p | 1.08p | 1.10p | 105000 |
| 08/06/2017 | 1.09p | 1.10p | 1.09p | 1.10p | 0 |
| 07/06/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 06/06/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 17400 |
| 05/06/2017 | 1.08p | 1.09p | 1.08p | 1.09p | 0 |
| 02/06/2017 | 1.08p | 1.10p | 1.08p | 1.08p | 1935 |
| 01/06/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 3032 |
| 31/05/2017 | 1.07p | 1.11p | 1.07p | 1.08p | 91510 |
| 30/05/2017 | 1.07p | 1.09p | 1.06p | 1.07p | 80058 |
| 26/05/2017 | 1.07p | 1.09p | 1.07p | 1.07p | 261300 |
| 25/05/2017 | 1.07p | 1.09p | 1.07p | 1.07p | 4982 |
| 24/05/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 23/05/2017 | 1.07p | 1.09p | 1.05p | 1.07p | 714 |
| 22/05/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 19/05/2017 | 1.07p | 1.09p | 1.07p | 1.07p | 59500 |
| 18/05/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 3600 |
| 17/05/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 8500 |
| 16/05/2017 | 1.07p | 1.07p | 1.06p | 1.07p | 28653 |
| 15/05/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 12/05/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 11/05/2017 | 1.07p | 1.08p | 1.07p | 1.07p | 7500 |
| 10/05/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 7890 |
*Close Price adjusted for both dividends and splits