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 Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Dillistone Group (DSG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 17/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 16/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 15/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 14/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 13/12/2010 | 58.33p | 58.33p | 53.67p | 58.33p | 3000 |
| 10/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 09/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 08/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 07/12/2010 | 58.33p | 61.67p | 58.33p | 58.33p | 645 |
| 06/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 03/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 02/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 01/12/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 30/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 29/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 26/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 25/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 24/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 23/11/2010 | 58.33p | 61.67p | 58.33p | 58.33p | 2400 |
| 22/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 19/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 18/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 17/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 16/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 15/11/2010 | 58.33p | 61.67p | 58.33p | 58.33p | 87 |
| 12/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 11/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 27000 |
| 10/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 09/11/2010 | 58.33p | 60.00p | 58.33p | 58.33p | 3000 |
| 08/11/2010 | 58.33p | 61.67p | 58.33p | 58.33p | 4500 |
| 05/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 04/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 03/11/2010 | 58.33p | 61.67p | 58.33p | 58.33p | 2250 |
| 02/11/2010 | 58.33p | 58.33p | 53.33p | 58.33p | 15000 |
| 01/11/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 29/10/2010 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 28/10/2010 | 58.33p | 58.33p | 54.00p | 58.33p | 48 |
| 27/10/2010 | 51.67p | 58.33p | 51.67p | 58.33p | 90 |
| 26/10/2010 | 51.67p | 51.67p | 50.00p | 51.67p | 3083565 |
| 25/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 22/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 21/10/2010 | 51.67p | 51.67p | 47.00p | 51.67p | 1500 |
| 20/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 19/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 18/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 15/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 14/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 13/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 12/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 11/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 08/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 07/10/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 06/10/2010 | 48.33p | 51.67p | 48.33p | 51.67p | 0 |
| 05/10/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 04/10/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 01/10/2010 | 51.67p | 51.67p | 48.33p | 48.33p | 0 |
| 30/09/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 29/09/2010 | 48.33p | 53.33p | 48.33p | 51.67p | 18000 |
| 28/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 27/09/2010 | 51.67p | 51.67p | 48.33p | 48.33p | 0 |
| 24/09/2010 | 51.67p | 51.67p | 51.67p | 51.67p | 0 |
| 23/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 22/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 21/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 20/09/2010 | 48.33p | 48.33p | 43.33p | 48.33p | 45000 |
| 17/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 16/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 15/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 14/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 13/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 10/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 09/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 08/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 07/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 06/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 03/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 02/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 01/09/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 31/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 27/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 26/08/2010 | 48.33p | 48.33p | 43.37p | 48.33p | 2100 |
| 25/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 24/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 23/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 20/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 19/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 18/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 17/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 16/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 13/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 12/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 11/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 10/08/2010 | 48.33p | 48.33p | 43.33p | 48.33p | 4500 |
| 09/08/2010 | 48.33p | 54.00p | 48.33p | 48.33p | 9000 |
| 06/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 05/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 04/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 03/08/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 02/08/2010 | 48.33p | 48.33p | 43.67p | 48.33p | 159 |
| 30/07/2010 | 48.33p | 48.33p | 43.67p | 48.33p | 1200 |
| 29/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 28/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 27/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 26/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 23/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 22/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 21/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 20/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 19/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 16/07/2010 | 48.33p | 48.33p | 43.67p | 48.33p | 762 |
| 15/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 14/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 13/07/2010 | 48.33p | 48.33p | 48.33p | 48.33p | 0 |
| 12/07/2010 | 46.67p | 48.33p | 46.67p | 48.33p | 0 |
| 09/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 08/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 07/07/2010 | 46.67p | 46.67p | 42.00p | 46.67p | 966 |
| 06/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 05/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 02/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 01/07/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 30/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 29/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 28/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 25/06/2010 | 46.67p | 51.33p | 46.67p | 46.67p | 2400 |
| 24/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 23/06/2010 | 46.67p | 46.67p | 42.00p | 46.67p | 60 |
| 22/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 21/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 18/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 17/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 16/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 15/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 14/06/2010 | 46.67p | 46.67p | 46.67p | 46.67p | 0 |
| 11/06/2010 | 50.00p | 50.00p | 46.67p | 46.67p | 0 |
| 10/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/06/2010 | 50.00p | 50.00p | 45.33p | 50.00p | 1542 |
| 04/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/06/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 27/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/05/2010 | 50.83p | 50.83p | 50.00p | 50.00p | 15000 |
| 25/05/2010 | 50.00p | 50.83p | 50.00p | 50.83p | 0 |
| 24/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 20/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/05/2010 | 50.00p | 50.00p | 45.00p | 50.00p | 2100 |
| 07/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/05/2010 | 50.00p | 50.00p | 45.00p | 50.00p | 4200 |
| 04/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/04/2010 | 50.00p | 50.00p | 46.00p | 50.00p | 7284 |
| 27/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/04/2010 | 51.67p | 51.67p | 50.00p | 50.00p | 0 |
| 23/04/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
| 22/04/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
| 21/04/2010 | 51.67p | 53.33p | 48.33p | 51.67p | 1320 |
| 20/04/2010 | 51.67p | 52.33p | 48.33p | 51.67p | 15000 |
| 19/04/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
| 16/04/2010 | 51.67p | 52.67p | 48.33p | 51.67p | 3000 |
| 15/04/2010 | 55.83p | 55.83p | 46.67p | 51.67p | 5322 |
| 14/04/2010 | 55.83p | 55.83p | 53.33p | 55.83p | 1845 |
| 13/04/2010 | 60.00p | 60.00p | 53.33p | 55.83p | 3420 |
| 12/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 3114 |
| 09/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 891 |
| 08/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 177 |
| 07/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 1131 |
| 06/04/2010 | 60.00p | 60.00p | 56.67p | 60.00p | 3696 |
| 01/04/2010 | 57.50p | 64.67p | 56.67p | 60.00p | 28671 |
| 31/03/2010 | 52.50p | 56.67p | 52.50p | 52.50p | 1500 |
| 30/03/2010 | 51.67p | 56.67p | 51.67p | 52.50p | 0 |
| 29/03/2010 | 51.67p | 55.00p | 51.33p | 51.67p | 1980 |
| 26/03/2010 | 51.67p | 51.67p | 48.33p | 51.67p | 0 |
| 25/03/2010 | 51.67p | 55.00p | 51.33p | 51.67p | 3000 |
| 24/03/2010 | 50.00p | 55.00p | 50.00p | 51.67p | 7500 |
| 23/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 0 |
| 22/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 2448 |
| 19/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 6519 |
| 18/03/2010 | 50.00p | 53.33p | 50.00p | 50.00p | 5682 |
| 17/03/2010 | 47.50p | 53.33p | 47.50p | 50.00p | 19800 |
| 16/03/2010 | 47.50p | 51.67p | 47.50p | 47.50p | 2181 |
| 15/03/2010 | 46.67p | 51.67p | 46.67p | 46.67p | 0 |
| 12/03/2010 | 46.67p | 51.67p | 46.67p | 46.67p | 0 |
| 11/03/2010 | 46.67p | 51.67p | 46.67p | 46.67p | 0 |
| 10/03/2010 | 45.83p | 51.67p | 45.83p | 46.67p | 0 |
| 09/03/2010 | 45.83p | 51.67p | 45.83p | 45.83p | 0 |
*Close Price adjusted for both dividends and splits