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 |
|---|---|---|---|---|---|
| 09/05/2017 | 1.07p | 1.08p | 1.07p | 1.07p | 6000 |
| 08/05/2017 | 1.06p | 1.07p | 1.06p | 1.07p | 120000 |
| 05/05/2017 | 1.05p | 1.06p | 1.05p | 1.06p | 0 |
| 04/05/2017 | 1.05p | 1.07p | 1.05p | 1.05p | 1167 |
| 03/05/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 30000 |
| 02/05/2017 | 1.05p | 1.08p | 1.05p | 1.05p | 3058 |
| 28/04/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 27/04/2017 | 1.05p | 1.07p | 1.05p | 1.05p | 0 |
| 26/04/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 25/04/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 24/04/2017 | 1.06p | 1.08p | 1.06p | 1.07p | 41359 |
| 21/04/2017 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 20/04/2017 | 1.05p | 1.06p | 1.05p | 1.06p | 0 |
| 19/04/2017 | 1.05p | 1.05p | 1.04p | 1.05p | 18000 |
| 18/04/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/04/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/04/2017 | 1.05p | 1.05p | 1.04p | 1.05p | 37000 |
| 11/04/2017 | 1.05p | 1.05p | 1.04p | 1.05p | 21094 |
| 10/04/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/04/2017 | 1.05p | 1.06p | 1.04p | 1.05p | 106642 |
| 06/04/2017 | 1.05p | 1.06p | 1.05p | 1.05p | 5886 |
| 05/04/2017 | 1.05p | 1.06p | 1.05p | 1.05p | 4635 |
| 04/04/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 03/04/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/03/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/03/2017 | 1.05p | 1.06p | 1.05p | 1.05p | 58 |
| 29/03/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 425 |
| 28/03/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 27/03/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 14500 |
| 24/03/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 19750 |
| 23/03/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 22/03/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/03/2017 | 1.05p | 1.06p | 1.05p | 1.05p | 37000 |
| 20/03/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 10000 |
| 17/03/2017 | 1.05p | 1.06p | 1.05p | 1.05p | 6350 |
| 16/03/2017 | 1.05p | 1.05p | 1.04p | 1.05p | 2500 |
| 15/03/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/03/2017 | 1.04p | 1.05p | 1.04p | 1.05p | 13424 |
| 13/03/2017 | 1.04p | 1.05p | 1.04p | 1.04p | 2999 |
| 10/03/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 09/03/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 08/03/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 07/03/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 6000 |
| 06/03/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 03/03/2017 | 1.04p | 1.05p | 1.04p | 1.04p | 68800 |
| 02/03/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 01/03/2017 | 1.04p | 1.05p | 1.03p | 1.04p | 130058 |
| 28/02/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 6972 |
| 27/02/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 24/02/2017 | 1.04p | 1.04p | 1.03p | 1.04p | 7299 |
| 23/02/2017 | 1.03p | 1.04p | 1.03p | 1.04p | 108060 |
| 22/02/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 16962 |
| 21/02/2017 | 1.02p | 1.03p | 1.02p | 1.03p | 523000 |
| 20/02/2017 | 1.02p | 1.03p | 1.02p | 1.02p | 16400 |
| 17/02/2017 | 1.02p | 1.02p | 1.01p | 1.02p | 31000 |
| 16/02/2017 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 15/02/2017 | 1.02p | 1.03p | 1.02p | 1.02p | 9171 |
| 14/02/2017 | 1.02p | 1.03p | 1.01p | 1.02p | 194368 |
| 13/02/2017 | 1.02p | 1.02p | 1.02p | 1.02p | 7000 |
| 10/02/2017 | 1.02p | 1.03p | 1.02p | 1.02p | 9000 |
| 09/02/2017 | 1.02p | 1.02p | 1.01p | 1.02p | 28455 |
| 08/02/2017 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 07/02/2017 | 1.02p | 1.02p | 1.02p | 1.02p | 10750 |
| 06/02/2017 | 1.02p | 1.02p | 1.01p | 1.02p | 11050 |
| 03/02/2017 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 02/02/2017 | 1.02p | 1.02p | 1.02p | 1.02p | 27500 |
| 01/02/2017 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 31/01/2017 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 30/01/2017 | 1.02p | 1.02p | 1.02p | 1.02p | 60 |
| 27/01/2017 | 1.02p | 1.02p | 1.01p | 1.02p | 511865 |
| 26/01/2017 | 1.02p | 1.02p | 1.02p | 1.02p | 10200 |
| 25/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 14041 |
| 24/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 20000 |
| 23/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 6000 |
| 20/01/2017 | 1.04p | 1.04p | 1.03p | 1.04p | 29000 |
| 19/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 23268 |
| 18/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 17/01/2017 | 1.04p | 1.05p | 1.04p | 1.04p | 2500 |
| 16/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 13/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 5000 |
| 12/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 250000 |
| 11/01/2017 | 1.04p | 1.05p | 1.04p | 1.04p | 3500 |
| 10/01/2017 | 1.04p | 1.05p | 1.04p | 1.04p | 148600 |
| 09/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 17000 |
| 06/01/2017 | 1.04p | 1.06p | 1.04p | 1.04p | 22162 |
| 05/01/2017 | 1.04p | 1.05p | 1.04p | 1.04p | 2000 |
| 04/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 03/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 30/12/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 5057 |
| 29/12/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 1130 |
| 28/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 23/12/2016 | 1.04p | 1.04p | 1.03p | 1.04p | 31600 |
| 22/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 21/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 20/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 19/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 16/12/2016 | 1.05p | 1.05p | 1.04p | 1.04p | 5700 |
| 15/12/2016 | 1.05p | 1.05p | 1.04p | 1.05p | 46840 |
| 14/12/2016 | 1.05p | 1.05p | 1.04p | 1.05p | 25000 |
| 13/12/2016 | 1.05p | 1.07p | 1.05p | 1.05p | 1174 |
| 12/12/2016 | 1.07p | 1.07p | 1.05p | 1.05p | 67850 |
| 09/12/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 8000 |
| 08/12/2016 | 1.07p | 1.08p | 1.07p | 1.07p | 13480 |
| 07/12/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 06/12/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 05/12/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 02/12/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 01/12/2016 | 1.07p | 1.07p | 1.05p | 1.07p | 5000 |
| 30/11/2016 | 1.07p | 1.08p | 1.07p | 1.07p | 57 |
| 29/11/2016 | 1.07p | 1.08p | 1.07p | 1.07p | 36454 |
| 28/11/2016 | 1.07p | 1.08p | 1.07p | 1.07p | 7333 |
| 25/11/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 24/11/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 242140 |
| 23/11/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 22/11/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 11610 |
| 21/11/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 5083 |
| 18/11/2016 | 1.08p | 1.08p | 1.06p | 1.07p | 104500 |
| 17/11/2016 | 1.08p | 1.08p | 1.07p | 1.08p | 2512 |
| 16/11/2016 | 1.08p | 1.10p | 1.08p | 1.08p | 1609 |
| 15/11/2016 | 1.08p | 1.10p | 1.08p | 1.08p | 1665616 |
| 14/11/2016 | 1.08p | 1.10p | 1.08p | 1.08p | 53119 |
| 11/11/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/11/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 546000 |
| 09/11/2016 | 1.09p | 1.09p | 1.05p | 1.08p | 91850 |
| 08/11/2016 | 1.08p | 1.08p | 1.07p | 1.08p | 8500 |
| 07/11/2016 | 1.08p | 1.08p | 1.06p | 1.08p | 1149613 |
| 04/11/2016 | 1.08p | 1.09p | 1.07p | 1.08p | 40660 |
| 03/11/2016 | 1.08p | 1.08p | 1.07p | 1.08p | 6000 |
| 02/11/2016 | 1.08p | 1.09p | 1.07p | 1.08p | 105622 |
| 01/11/2016 | 1.08p | 1.09p | 1.08p | 1.08p | 48250 |
| 31/10/2016 | 1.08p | 1.09p | 1.07p | 1.08p | 7571 |
| 28/10/2016 | 1.08p | 1.09p | 1.08p | 1.08p | 13734 |
| 27/10/2016 | 1.09p | 1.09p | 1.07p | 1.08p | 44243 |
| 26/10/2016 | 1.10p | 1.10p | 1.09p | 1.10p | 11000 |
| 25/10/2016 | 1.10p | 1.11p | 1.09p | 1.10p | 17197 |
| 24/10/2016 | 1.10p | 1.11p | 1.08p | 1.10p | 146750 |
| 21/10/2016 | 1.10p | 1.10p | 1.07p | 1.10p | 69486 |
| 20/10/2016 | 1.10p | 1.10p | 1.08p | 1.10p | 85460 |
| 19/10/2016 | 1.10p | 1.10p | 1.08p | 1.10p | 59276 |
| 18/10/2016 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 17/10/2016 | 1.10p | 1.10p | 1.10p | 1.10p | 11736 |
| 14/10/2016 | 1.10p | 1.10p | 1.09p | 1.10p | 30000 |
| 13/10/2016 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 12/10/2016 | 1.10p | 1.11p | 1.10p | 1.10p | 27970 |
| 11/10/2016 | 1.10p | 1.10p | 1.08p | 1.10p | 1360 |
| 10/10/2016 | 1.10p | 1.11p | 1.09p | 1.10p | 48000 |
| 07/10/2016 | 1.10p | 1.10p | 1.09p | 1.10p | 45500 |
| 06/10/2016 | 1.10p | 1.11p | 1.08p | 1.10p | 32250 |
| 05/10/2016 | 1.10p | 1.10p | 1.10p | 1.10p | 8362 |
| 04/10/2016 | 1.10p | 1.10p | 1.08p | 1.10p | 200000 |
| 03/10/2016 | 1.10p | 1.10p | 1.10p | 1.10p | 8170 |
| 30/09/2016 | 1.09p | 1.11p | 1.09p | 1.10p | 8373 |
| 29/09/2016 | 1.09p | 1.10p | 1.09p | 1.09p | 46990 |
| 28/09/2016 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
| 27/09/2016 | 1.09p | 1.09p | 1.07p | 1.09p | 35000 |
| 26/09/2016 | 1.08p | 1.09p | 1.07p | 1.09p | 3703 |
| 23/09/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 22/09/2016 | 1.07p | 1.08p | 1.07p | 1.08p | 101000 |
| 21/09/2016 | 1.06p | 1.08p | 1.06p | 1.07p | 14000 |
| 20/09/2016 | 1.06p | 1.08p | 1.06p | 1.06p | 20000 |
| 19/09/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 16/09/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 15/09/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 14/09/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 15000 |
| 13/09/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 299754 |
| 12/09/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 09/09/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 08/09/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 07/09/2016 | 1.06p | 1.06p | 1.05p | 1.06p | 103700 |
| 06/09/2016 | 1.06p | 1.06p | 1.04p | 1.06p | 24800 |
| 05/09/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 02/09/2016 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 01/09/2016 | 1.05p | 1.06p | 1.04p | 1.06p | 1464 |
| 31/08/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/08/2016 | 1.03p | 1.07p | 1.03p | 1.05p | 5060 |
| 26/08/2016 | 1.03p | 1.05p | 1.03p | 1.03p | 3380 |
| 25/08/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 24/08/2016 | 1.03p | 1.05p | 1.02p | 1.03p | 87327 |
| 23/08/2016 | 1.03p | 1.05p | 1.03p | 1.03p | 10000 |
| 22/08/2016 | 1.03p | 1.04p | 1.03p | 1.03p | 352495 |
| 19/08/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 18/08/2016 | 1.03p | 1.05p | 1.03p | 1.03p | 600 |
| 17/08/2016 | 1.03p | 1.03p | 1.01p | 1.03p | 8000 |
| 16/08/2016 | 1.03p | 1.05p | 1.03p | 1.03p | 100552 |
| 15/08/2016 | 1.03p | 1.05p | 1.02p | 1.02p | 29384 |
| 12/08/2016 | 1.03p | 1.04p | 1.03p | 1.03p | 18500 |
| 11/08/2016 | 1.02p | 1.03p | 1.02p | 1.03p | 0 |
| 10/08/2016 | 1.02p | 1.03p | 1.02p | 1.02p | 25000 |
| 09/08/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 08/08/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 05/08/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 27500 |
| 04/08/2016 | 1.02p | 1.02p | 1.00p | 1.02p | 12300 |
| 03/08/2016 | 1.02p | 1.02p | 1.00p | 1.02p | 9000 |
| 02/08/2016 | 1.02p | 1.02p | 1.00p | 1.02p | 25500 |
| 01/08/2016 | 1.02p | 1.03p | 1.02p | 1.02p | 2638 |
| 29/07/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 11336 |
| 28/07/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 27/07/2016 | 1.03p | 1.03p | 1.01p | 1.02p | 40740 |
| 26/07/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 25/07/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 97600 |
*Close Price adjusted for both dividends and splits