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 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
- Sell InterContinental Hotels Group (IHG) by Deutsche Bank
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Discoverie Group (DSCV) by Deutsche Bank
- Hold Serco Group (SRP) by Deutsche Bank
- Hold Bunzl (BNZL) by Deutsche Bank
- Hold De La Rue (DLAR) by Deutsche Bank
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Hold Ashtead Technology Holdings (AT.) by Deutsche Bank
- Buy RS Group (RS1) by Deutsche Bank
- Buy RWS Holdings (RWS) by Deutsche Bank
- Buy SThree (STEM) by Deutsche Bank
Dillistone Group (DSG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/06/2020 | 16.50p | 19.00p | 16.00p | 18.50p | 60696 |
| 10/06/2020 | 16.50p | 18.45p | 14.00p | 16.50p | 36216 |
| 09/06/2020 | 17.00p | 17.00p | 15.00p | 16.50p | 2095 |
| 08/06/2020 | 17.50p | 19.75p | 15.00p | 17.00p | 11072 |
| 05/06/2020 | 18.50p | 18.50p | 15.00p | 17.50p | 5000 |
| 04/06/2020 | 18.50p | 19.75p | 16.00p | 18.50p | 16989 |
| 03/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/06/2020 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 01/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/05/2020 | 16.50p | 17.00p | 15.00p | 16.50p | 3200 |
| 27/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 588 |
| 26/05/2020 | 16.50p | 17.25p | 15.00p | 16.50p | 2322 |
| 25/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 511 |
| 22/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 511 |
| 21/05/2020 | 16.50p | 16.75p | 16.50p | 16.50p | 10000 |
| 20/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/05/2020 | 16.50p | 16.75p | 16.50p | 16.50p | 118 |
| 18/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 1950 |
| 13/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 250 |
| 05/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/05/2020 | 16.50p | 17.20p | 16.50p | 16.50p | 116 |
| 30/04/2020 | 16.50p | 17.25p | 15.00p | 16.50p | 6547 |
| 29/04/2020 | 16.50p | 17.25p | 15.00p | 16.50p | 1811 |
| 28/04/2020 | 16.75p | 17.60p | 16.50p | 16.50p | 1681 |
| 27/04/2020 | 16.75p | 17.63p | 15.00p | 16.75p | 8890 |
| 24/04/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 23/04/2020 | 16.75p | 17.63p | 16.75p | 16.75p | 2816 |
| 22/04/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 21/04/2020 | 16.75p | 18.00p | 16.75p | 16.75p | 250 |
| 20/04/2020 | 16.75p | 18.00p | 16.75p | 16.75p | 270 |
| 17/04/2020 | 16.00p | 18.00p | 16.00p | 16.75p | 2613 |
| 16/04/2020 | 18.00p | 19.50p | 15.00p | 16.00p | 34956 |
| 15/04/2020 | 21.50p | 21.50p | 19.50p | 19.50p | 0 |
| 14/04/2020 | 21.50p | 23.25p | 21.50p | 21.50p | 172 |
| 13/04/2020 | 19.50p | 21.50p | 19.50p | 21.50p | 10000 |
| 10/04/2020 | 19.50p | 21.50p | 19.50p | 21.50p | 10000 |
| 09/04/2020 | 19.50p | 21.50p | 19.50p | 21.50p | 10000 |
| 08/04/2020 | 19.50p | 21.00p | 19.50p | 19.50p | 470 |
| 07/04/2020 | 19.50p | 20.00p | 19.50p | 19.50p | 6660 |
| 06/04/2020 | 18.50p | 20.00p | 18.50p | 19.50p | 5924 |
| 03/04/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/04/2020 | 19.00p | 20.00p | 17.00p | 18.50p | 8500 |
| 01/04/2020 | 19.00p | 19.00p | 17.00p | 19.00p | 11500 |
| 31/03/2020 | 19.00p | 21.00p | 17.00p | 19.00p | 17682 |
| 30/03/2020 | 19.00p | 21.00p | 19.00p | 19.00p | 50 |
| 27/03/2020 | 19.00p | 21.00p | 17.50p | 19.00p | 8178 |
| 26/03/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/03/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/03/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/03/2020 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 20/03/2020 | 19.50p | 19.50p | 17.00p | 19.50p | 2000 |
| 19/03/2020 | 19.75p | 19.75p | 19.50p | 19.50p | 0 |
| 18/03/2020 | 20.50p | 22.00p | 19.00p | 19.75p | 11000 |
| 17/03/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/03/2020 | 23.50p | 23.50p | 20.50p | 20.50p | 1500 |
| 13/03/2020 | 24.50p | 24.50p | 23.50p | 23.50p | 0 |
| 12/03/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/03/2020 | 25.50p | 25.50p | 20.25p | 24.50p | 11000 |
| 10/03/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/03/2020 | 27.50p | 27.50p | 25.50p | 25.50p | 18 |
| 06/03/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/03/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/03/2020 | 28.50p | 28.50p | 26.00p | 27.50p | 11024 |
| 03/03/2020 | 29.00p | 29.00p | 28.50p | 28.50p | 8830 |
| 02/03/2020 | 29.50p | 30.00p | 29.00p | 29.00p | 1 |
| 28/02/2020 | 32.00p | 32.00p | 28.00p | 29.50p | 16500 |
| 27/02/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 26/02/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 25/02/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 24/02/2020 | 34.50p | 34.50p | 30.00p | 32.50p | 2975 |
| 21/02/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 20/02/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 19/02/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 18/02/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 17/02/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 14/02/2020 | 34.50p | 34.50p | 34.00p | 34.50p | 0 |
| 13/02/2020 | 34.00p | 36.00p | 34.00p | 34.00p | 5000 |
| 12/02/2020 | 32.50p | 34.00p | 32.50p | 34.00p | 0 |
| 11/02/2020 | 31.50p | 32.50p | 31.50p | 32.50p | 0 |
| 10/02/2020 | 31.50p | 33.00p | 30.00p | 31.50p | 2045 |
| 07/02/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 06/02/2020 | 31.50p | 33.00p | 31.50p | 31.50p | 36 |
| 05/02/2020 | 32.50p | 35.00p | 32.50p | 33.50p | 5100 |
| 04/02/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 03/02/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 31/01/2020 | 32.50p | 32.50p | 30.30p | 32.50p | 672 |
| 30/01/2020 | 34.50p | 36.50p | 32.50p | 32.50p | 2674 |
| 29/01/2020 | 32.50p | 37.00p | 31.00p | 34.50p | 60205 |
| 28/01/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 27/01/2020 | 34.00p | 34.00p | 31.00p | 32.50p | 15700 |
| 24/01/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 30000 |
| 23/01/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 22/01/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 10000 |
| 21/01/2020 | 35.50p | 35.50p | 32.50p | 34.00p | 4072 |
| 20/01/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 52610 |
| 17/01/2020 | 34.50p | 38.00p | 34.50p | 35.50p | 13673 |
| 16/01/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 15/01/2020 | 31.50p | 35.00p | 31.50p | 34.50p | 8000 |
| 14/01/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 13/01/2020 | 30.50p | 32.00p | 30.50p | 31.50p | 10900 |
| 10/01/2020 | 28.50p | 31.00p | 28.00p | 30.50p | 42500 |
| 09/01/2020 | 25.50p | 28.00p | 25.50p | 27.50p | 12458 |
| 08/01/2020 | 24.50p | 25.50p | 24.50p | 25.50p | 0 |
| 07/01/2020 | 24.50p | 24.50p | 22.00p | 24.50p | 88 |
| 06/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 03/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 02/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 31/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/12/2019 | 23.00p | 24.50p | 23.00p | 24.50p | 0 |
| 27/12/2019 | 24.50p | 24.50p | 22.00p | 23.00p | 1216 |
| 26/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/12/2019 | 22.50p | 24.50p | 22.50p | 24.50p | 0 |
| 16/12/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/12/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/12/2019 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 11/12/2019 | 22.50p | 22.50p | 21.00p | 21.00p | 3700 |
| 10/12/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/12/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/12/2019 | 23.50p | 23.50p | 21.50p | 22.50p | 7000 |
| 05/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/12/2019 | 23.50p | 23.50p | 21.00p | 23.50p | 6573 |
| 03/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/11/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 3000 |
| 28/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/11/2019 | 23.00p | 23.60p | 23.00p | 23.00p | 8000 |
| 26/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/11/2019 | 23.50p | 23.50p | 21.00p | 23.00p | 1829 |
| 20/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/11/2019 | 23.50p | 23.50p | 21.00p | 23.50p | 1398 |
| 18/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/11/2019 | 23.50p | 23.50p | 21.00p | 23.50p | 2309 |
| 14/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/11/2019 | 23.50p | 23.50p | 21.00p | 23.50p | 1690 |
| 11/11/2019 | 22.50p | 23.50p | 22.50p | 23.50p | 0 |
| 08/11/2019 | 23.00p | 23.00p | 21.00p | 23.00p | 1098 |
| 07/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/11/2019 | 23.00p | 23.00p | 21.00p | 23.00p | 5780 |
| 01/11/2019 | 23.00p | 23.00p | 21.00p | 23.00p | 5420 |
| 31/10/2019 | 23.00p | 25.00p | 23.00p | 23.00p | 4070 |
| 30/10/2019 | 21.00p | 23.00p | 21.00p | 23.00p | 4000 |
| 29/10/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/10/2019 | 20.50p | 23.00p | 19.00p | 21.00p | 15680 |
| 25/10/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 17690 |
| 24/10/2019 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 23/10/2019 | 21.50p | 22.00p | 20.00p | 20.00p | 20000 |
| 22/10/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/10/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/10/2019 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
| 17/10/2019 | 23.50p | 23.50p | 22.50p | 22.50p | 0 |
| 16/10/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/10/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/10/2019 | 24.50p | 24.60p | 23.50p | 23.50p | 0 |
| 11/10/2019 | 25.50p | 26.00p | 23.00p | 24.50p | 9500 |
| 10/10/2019 | 25.50p | 25.50p | 24.50p | 25.50p | 0 |
| 09/10/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/10/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/10/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 1018 |
| 04/10/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 1142 |
| 03/10/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 02/10/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/10/2019 | 25.50p | 25.50p | 23.25p | 24.50p | 4000 |
| 30/09/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/09/2019 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 26/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/09/2019 | 27.50p | 27.50p | 26.00p | 26.00p | 1921 |
| 20/09/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 3600 |
| 19/09/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/09/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/09/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/09/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/09/2019 | 27.50p | 27.50p | 26.00p | 27.50p | 534 |
| 12/09/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/09/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/09/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/09/2019 | 27.50p | 27.50p | 26.00p | 27.50p | 456 |
| 06/09/2019 | 27.50p | 30.00p | 27.50p | 27.50p | 6000 |
*Close Price adjusted for both dividends and splits