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 |
|---|---|---|---|---|---|
| 22/03/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/03/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/03/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/03/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/03/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/03/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/03/2021 | 20.50p | 20.50p | 19.00p | 20.50p | 28000 |
| 11/03/2021 | 20.50p | 21.70p | 19.00p | 20.50p | 19550 |
| 10/03/2021 | 22.00p | 22.00p | 20.00p | 20.50p | 16223 |
| 09/03/2021 | 22.00p | 22.00p | 20.00p | 22.00p | 3389 |
| 08/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/03/2021 | 22.00p | 23.20p | 21.00p | 22.00p | 472 |
| 03/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/02/2021 | 22.00p | 22.00p | 20.00p | 22.00p | 10000 |
| 25/02/2021 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 24/02/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/02/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/02/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/02/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/02/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/02/2021 | 21.50p | 21.50p | 21.00p | 21.50p | 18 |
| 16/02/2021 | 21.50p | 22.80p | 21.50p | 21.50p | 521 |
| 15/02/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/02/2021 | 22.00p | 22.00p | 21.00p | 21.50p | 1000 |
| 11/02/2021 | 22.00p | 22.00p | 20.00p | 22.00p | 8360 |
| 10/02/2021 | 22.00p | 22.00p | 20.00p | 22.00p | 14853 |
| 09/02/2021 | 22.00p | 22.00p | 21.00p | 22.00p | 5087 |
| 08/02/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/02/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/02/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/02/2021 | 22.00p | 23.60p | 22.00p | 22.00p | 25421 |
| 02/02/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/02/2021 | 21.50p | 22.85p | 20.50p | 22.00p | 23400 |
| 29/01/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/01/2021 | 21.50p | 23.00p | 21.50p | 21.50p | 13043 |
| 27/01/2021 | 24.00p | 24.00p | 20.00p | 22.00p | 11492 |
| 26/01/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/01/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/01/2021 | 25.00p | 25.00p | 24.00p | 24.00p | 0 |
| 21/01/2021 | 23.50p | 25.00p | 23.50p | 25.00p | 33 |
| 20/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/01/2021 | 23.50p | 23.50p | 22.00p | 23.50p | 1423 |
| 18/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/01/2021 | 22.00p | 25.16p | 22.00p | 23.50p | 25468 |
| 14/01/2021 | 22.00p | 23.60p | 22.00p | 22.00p | 271 |
| 13/01/2021 | 20.00p | 24.60p | 20.00p | 22.00p | 26065 |
| 12/01/2021 | 19.00p | 22.00p | 19.00p | 20.00p | 3092 |
| 11/01/2021 | 17.00p | 19.00p | 17.00p | 19.00p | 20331 |
| 08/01/2021 | 16.50p | 18.00p | 16.50p | 17.00p | 10000 |
| 07/01/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/01/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/01/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/01/2021 | 16.00p | 17.25p | 16.00p | 16.50p | 20976 |
| 01/01/2021 | 16.00p | 17.50p | 14.00p | 16.00p | 12742 |
| 31/12/2020 | 16.00p | 17.50p | 14.00p | 16.00p | 12742 |
| 30/12/2020 | 16.00p | 16.00p | 14.45p | 16.00p | 8300 |
| 29/12/2020 | 16.00p | 17.60p | 16.00p | 16.00p | 318 |
| 28/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/12/2020 | 16.00p | 17.60p | 16.00p | 16.00p | 3656 |
| 09/12/2020 | 15.00p | 17.90p | 15.00p | 16.00p | 10000 |
| 08/12/2020 | 15.00p | 15.00p | 13.30p | 15.00p | 3597 |
| 07/12/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/12/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/12/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/12/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/12/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/11/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/11/2020 | 15.00p | 17.00p | 15.00p | 15.00p | 312 |
| 26/11/2020 | 16.00p | 16.00p | 15.00p | 15.00p | 0 |
| 25/11/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/11/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/11/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/11/2020 | 16.00p | 16.80p | 16.00p | 16.00p | 0 |
| 19/11/2020 | 16.00p | 16.80p | 16.00p | 16.80p | 20000 |
| 18/11/2020 | 16.00p | 16.00p | 14.10p | 16.00p | 5700 |
| 17/11/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/11/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/11/2020 | 16.00p | 16.00p | 14.10p | 16.00p | 4782 |
| 12/11/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/11/2020 | 15.00p | 15.75p | 15.00p | 15.75p | 0 |
| 09/11/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/11/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/11/2020 | 16.00p | 16.00p | 14.00p | 15.00p | 10116 |
| 04/11/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/11/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/11/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/10/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/10/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/10/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/10/2020 | 16.00p | 16.00p | 14.00p | 16.00p | 7137 |
| 26/10/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/10/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/10/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/10/2020 | 16.50p | 16.50p | 14.10p | 16.00p | 8825 |
| 20/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/10/2020 | 16.50p | 16.50p | 15.25p | 16.50p | 8745 |
| 15/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/10/2020 | 16.00p | 17.00p | 16.00p | 16.50p | 10000 |
| 13/10/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/10/2020 | 16.00p | 16.00p | 15.25p | 16.00p | 1875 |
| 09/10/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/10/2020 | 15.50p | 17.00p | 15.50p | 16.00p | 10000 |
| 07/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/10/2020 | 15.50p | 15.50p | 14.25p | 15.50p | 300 |
| 02/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/09/2020 | 15.50p | 16.70p | 15.50p | 15.50p | 2263 |
| 29/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/09/2020 | 15.50p | 15.50p | 14.55p | 15.50p | 24000 |
| 24/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/09/2020 | 15.00p | 15.50p | 15.00p | 15.50p | 0 |
| 22/09/2020 | 15.50p | 15.50p | 14.00p | 15.00p | 2800 |
| 21/09/2020 | 16.00p | 16.00p | 14.00p | 15.50p | 3000 |
| 18/09/2020 | 16.00p | 16.00p | 14.00p | 16.00p | 5363 |
| 17/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/09/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 10000 |
| 15/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 34 |
| 14/09/2020 | 15.50p | 16.40p | 15.50p | 16.00p | 10116 |
| 11/09/2020 | 16.00p | 16.00p | 15.50p | 15.50p | 46137 |
| 10/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/09/2020 | 17.00p | 17.00p | 15.50p | 16.00p | 7269 |
| 04/09/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/09/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/09/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/09/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 31/08/2020 | 17.00p | 17.00p | 15.50p | 16.00p | 10952 |
| 28/08/2020 | 17.00p | 17.00p | 15.50p | 16.00p | 10952 |
| 27/08/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 26/08/2020 | 17.00p | 17.00p | 16.00p | 16.00p | 10000 |
| 25/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/08/2020 | 17.00p | 17.00p | 15.10p | 17.00p | 4000 |
| 19/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/08/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 03/08/2020 | 15.50p | 16.00p | 15.50p | 16.00p | 6827 |
| 31/07/2020 | 16.50p | 16.50p | 15.00p | 15.50p | 84750 |
| 30/07/2020 | 16.50p | 20.00p | 16.50p | 16.50p | 37000 |
| 29/07/2020 | 16.50p | 18.00p | 16.50p | 16.50p | 311 |
| 28/07/2020 | 16.00p | 16.50p | 16.00p | 16.50p | 0 |
| 27/07/2020 | 16.50p | 16.50p | 15.00p | 16.00p | 2310 |
| 24/07/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/07/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/07/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 2684 |
| 21/07/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/07/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/07/2020 | 17.00p | 17.00p | 15.00p | 16.50p | 6665 |
| 16/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/07/2020 | 17.00p | 18.50p | 17.00p | 17.00p | 1000 |
| 10/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/07/2020 | 17.00p | 17.00p | 15.00p | 17.00p | 5000 |
| 08/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/07/2020 | 17.00p | 18.50p | 17.00p | 17.00p | 162 |
| 06/07/2020 | 16.00p | 17.00p | 14.40p | 17.00p | 2965 |
| 03/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/07/2020 | 16.00p | 16.00p | 14.40p | 16.00p | 1787 |
| 30/06/2020 | 19.00p | 19.00p | 16.00p | 16.00p | 25763 |
| 29/06/2020 | 23.00p | 23.00p | 18.00p | 19.00p | 56044 |
| 26/06/2020 | 17.00p | 25.00p | 17.00p | 24.00p | 43968 |
| 25/06/2020 | 17.00p | 18.80p | 15.00p | 17.00p | 66454 |
| 24/06/2020 | 16.00p | 18.80p | 14.10p | 17.00p | 14949 |
| 23/06/2020 | 17.00p | 17.00p | 15.00p | 16.00p | 3844 |
| 22/06/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/06/2020 | 17.00p | 19.00p | 15.10p | 17.00p | 2814 |
| 18/06/2020 | 16.50p | 17.00p | 16.50p | 17.00p | 0 |
| 17/06/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 470 |
| 16/06/2020 | 17.50p | 19.00p | 15.00p | 16.50p | 21992 |
| 15/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits