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:
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Neutral Shell (SHEL) by Citi
- Buy BP (BP.) by Citi
- Overweight Smurfit Westrock (DI) (SWR) by JP Morgan
- Neutral Mondi (MNDI) by JP Morgan
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Anpario (ANP) by Canaccord Genuity
- Buy Afentra (AET) by Canaccord Genuity
- Buy Intertek Group (ITRK) by Goldman Sachs
- Buy Experian (EXPN) by Goldman Sachs
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Hold BP (BP.) by Jefferies
- Buy Shell (SHEL) by Jefferies
- Buy Shell (SHEL) by Berenberg
- Hold Harbour Energy (HBR) by Peel Hunt
- Buy Serica Energy (SQZ) by Berenberg
- Buy Jadestone Energy (JSE) by Berenberg
- Underweight easyJet (EZJ) by Morgan Stanley
Diales (DIAL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2025 | 21.50p | 22.50p | 20.25p | 21.50p | 5922 |
| 23/06/2025 | 22.50p | 22.70p | 21.50p | 21.50p | 58014 |
| 20/06/2025 | 23.00p | 24.00p | 22.00p | 22.50p | 39402 |
| 19/06/2025 | 23.00p | 23.00p | 22.00p | 23.00p | 74 |
| 18/06/2025 | 23.00p | 23.95p | 23.00p | 23.00p | 34008 |
| 17/06/2025 | 23.00p | 24.00p | 23.00p | 23.00p | 165 |
| 16/06/2025 | 23.00p | 23.00p | 22.10p | 23.00p | 4000 |
| 13/06/2025 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 12/06/2025 | 23.00p | 23.50p | 23.00p | 23.00p | 531 |
| 11/06/2025 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 10/06/2025 | 25.00p | 25.45p | 22.25p | 23.00p | 274955 |
| 09/06/2025 | 24.00p | 26.76p | 24.00p | 25.00p | 48047 |
| 06/06/2025 | 24.00p | 26.00p | 23.07p | 24.00p | 1151 |
| 05/06/2025 | 24.00p | 24.00p | 23.42p | 24.00p | 4631 |
| 04/06/2025 | 24.00p | 24.00p | 22.00p | 24.00p | 28471 |
| 03/06/2025 | 24.00p | 25.80p | 24.00p | 24.00p | 43583 |
| 02/06/2025 | 24.00p | 24.00p | 23.14p | 24.00p | 0 |
| 30/05/2025 | 24.00p | 25.80p | 22.08p | 24.00p | 746 |
| 29/05/2025 | 24.00p | 24.00p | 23.14p | 24.00p | 0 |
| 28/05/2025 | 24.00p | 24.00p | 22.28p | 24.00p | 9031 |
| 27/05/2025 | 24.00p | 24.00p | 22.24p | 24.00p | 8435 |
| 23/05/2025 | 25.00p | 25.00p | 23.88p | 24.00p | 151640 |
| 22/05/2025 | 25.00p | 25.00p | 23.50p | 25.00p | 155600 |
| 21/05/2025 | 22.50p | 26.00p | 22.50p | 25.00p | 146640 |
| 20/05/2025 | 22.50p | 24.00p | 22.15p | 22.50p | 115000 |
| 19/05/2025 | 21.00p | 23.00p | 21.00p | 22.50p | 21422 |
| 16/05/2025 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 15/05/2025 | 21.00p | 22.00p | 21.00p | 21.00p | 2921 |
| 14/05/2025 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 13/05/2025 | 21.00p | 21.12p | 21.00p | 21.00p | 632 |
| 12/05/2025 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 09/05/2025 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 08/05/2025 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 07/05/2025 | 21.00p | 21.11p | 21.00p | 21.00p | 1000 |
| 06/05/2025 | 20.50p | 22.00p | 20.50p | 21.00p | 6191 |
| 02/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 01/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 30/04/2025 | 20.50p | 20.50p | 20.30p | 20.50p | 1464 |
| 29/04/2025 | 19.50p | 20.85p | 19.50p | 20.50p | 25000 |
| 28/04/2025 | 19.50p | 19.50p | 19.14p | 19.50p | 4695 |
| 25/04/2025 | 19.50p | 19.50p | 19.06p | 19.50p | 8194 |
| 24/04/2025 | 19.50p | 20.00p | 19.03p | 19.50p | 23000 |
| 23/04/2025 | 19.00p | 19.10p | 19.00p | 19.00p | 25000 |
| 22/04/2025 | 19.00p | 19.37p | 19.00p | 19.00p | 1436 |
| 17/04/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/04/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/04/2025 | 19.00p | 19.50p | 17.66p | 19.00p | 28892 |
| 14/04/2025 | 19.00p | 19.00p | 18.96p | 19.00p | 4727 |
| 11/04/2025 | 19.00p | 20.00p | 17.60p | 19.00p | 55633 |
| 10/04/2025 | 18.50p | 19.25p | 18.50p | 19.00p | 367 |
| 09/04/2025 | 18.50p | 19.25p | 17.29p | 18.50p | 575 |
| 08/04/2025 | 18.50p | 18.50p | 17.55p | 18.50p | 13341 |
| 07/04/2025 | 18.50p | 19.93p | 17.00p | 18.50p | 276045 |
| 04/04/2025 | 18.50p | 18.50p | 17.55p | 18.50p | 98439 |
| 03/04/2025 | 18.50p | 18.50p | 17.50p | 18.50p | 715 |
| 02/04/2025 | 18.50p | 18.50p | 17.30p | 18.50p | 150 |
| 01/04/2025 | 18.50p | 18.50p | 17.30p | 18.50p | 242 |
| 31/03/2025 | 18.50p | 19.80p | 18.50p | 18.50p | 103139 |
| 28/03/2025 | 19.00p | 19.00p | 17.01p | 18.50p | 61397 |
| 27/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/03/2025 | 19.00p | 19.00p | 18.00p | 19.00p | 445 |
| 24/03/2025 | 18.50p | 18.50p | 17.75p | 18.50p | 0 |
| 21/03/2025 | 18.50p | 20.00p | 18.50p | 18.50p | 5 |
| 20/03/2025 | 18.50p | 20.00p | 18.50p | 18.50p | 120 |
| 19/03/2025 | 18.00p | 19.00p | 18.00p | 18.50p | 70263 |
| 18/03/2025 | 18.00p | 19.00p | 17.00p | 18.00p | 44520 |
| 17/03/2025 | 18.00p | 18.88p | 17.38p | 18.00p | 32158 |
| 14/03/2025 | 18.00p | 18.93p | 18.00p | 18.00p | 33924 |
| 13/03/2025 | 17.50p | 18.00p | 17.50p | 18.00p | 42500 |
| 12/03/2025 | 17.50p | 17.90p | 17.09p | 17.50p | 43162 |
| 11/03/2025 | 20.50p | 20.50p | 17.50p | 17.50p | 54476 |
| 10/03/2025 | 20.50p | 20.50p | 19.00p | 20.50p | 20749 |
| 07/03/2025 | 20.50p | 21.00p | 19.09p | 20.50p | 20357 |
| 06/03/2025 | 21.00p | 21.00p | 19.00p | 20.50p | 2001 |
| 05/03/2025 | 21.50p | 21.50p | 20.60p | 21.00p | 60000 |
| 04/03/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 3284 |
| 03/03/2025 | 21.50p | 21.50p | 20.60p | 21.50p | 7288 |
| 28/02/2025 | 21.50p | 21.50p | 20.58p | 21.50p | 2333 |
| 27/02/2025 | 21.50p | 22.50p | 20.55p | 21.50p | 66753 |
| 26/02/2025 | 21.50p | 23.00p | 21.36p | 21.50p | 14174 |
| 25/02/2025 | 22.00p | 23.00p | 21.00p | 21.50p | 10047 |
| 24/02/2025 | 22.00p | 24.00p | 21.40p | 22.00p | 25590 |
| 21/02/2025 | 22.00p | 22.95p | 22.00p | 22.00p | 17864 |
| 20/02/2025 | 22.00p | 22.95p | 22.00p | 22.00p | 653 |
| 19/02/2025 | 22.50p | 23.00p | 22.00p | 22.00p | 1087 |
| 18/02/2025 | 22.50p | 24.00p | 21.20p | 22.50p | 32190 |
| 17/02/2025 | 22.50p | 24.00p | 21.73p | 22.50p | 9133 |
| 14/02/2025 | 22.50p | 23.55p | 22.50p | 22.50p | 10000 |
| 13/02/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 12/02/2025 | 22.50p | 23.70p | 21.73p | 22.50p | 14508 |
| 11/02/2025 | 22.50p | 23.10p | 22.50p | 22.50p | 25209 |
| 10/02/2025 | 22.50p | 24.00p | 21.73p | 22.50p | 1362 |
| 07/02/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 06/02/2025 | 22.50p | 23.60p | 21.60p | 22.50p | 1152 |
| 05/02/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 04/02/2025 | 22.50p | 24.00p | 22.50p | 22.50p | 44 |
| 03/02/2025 | 22.50p | 22.70p | 21.36p | 22.50p | 86629 |
| 31/01/2025 | 22.50p | 23.99p | 22.50p | 22.50p | 41 |
| 30/01/2025 | 24.00p | 24.00p | 21.31p | 22.50p | 54967 |
| 29/01/2025 | 24.50p | 24.50p | 22.50p | 24.00p | 8552 |
| 28/01/2025 | 25.00p | 25.00p | 24.24p | 24.50p | 3456 |
| 27/01/2025 | 25.00p | 25.94p | 24.00p | 25.00p | 2428 |
| 24/01/2025 | 25.00p | 25.26p | 24.00p | 25.00p | 10100 |
| 23/01/2025 | 25.00p | 25.33p | 25.00p | 25.00p | 0 |
| 22/01/2025 | 24.50p | 25.26p | 24.12p | 25.00p | 24955 |
| 21/01/2025 | 24.50p | 24.50p | 24.02p | 24.50p | 3156 |
| 20/01/2025 | 24.50p | 25.00p | 24.50p | 24.50p | 8020 |
| 17/01/2025 | 25.50p | 25.50p | 24.10p | 24.50p | 6254 |
| 16/01/2025 | 25.50p | 25.97p | 25.50p | 25.50p | 7 |
| 15/01/2025 | 25.50p | 25.50p | 25.12p | 25.50p | 2492 |
| 14/01/2025 | 26.00p | 26.00p | 24.31p | 25.50p | 10719 |
| 13/01/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/01/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/01/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 283 |
| 08/01/2025 | 26.00p | 26.00p | 25.26p | 26.00p | 13838 |
| 07/01/2025 | 26.00p | 26.40p | 25.00p | 26.00p | 210 |
| 06/01/2025 | 26.00p | 26.00p | 25.26p | 26.00p | 1916 |
| 03/01/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/01/2025 | 26.00p | 26.25p | 25.26p | 26.00p | 8716 |
| 31/12/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/12/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/12/2024 | 26.00p | 26.25p | 25.24p | 26.00p | 30378 |
| 24/12/2024 | 26.00p | 26.25p | 26.00p | 26.00p | 2841 |
| 23/12/2024 | 26.00p | 26.26p | 25.00p | 26.00p | 2845 |
| 20/12/2024 | 26.00p | 26.26p | 26.00p | 26.00p | 85696 |
| 19/12/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 100 |
| 18/12/2024 | 26.50p | 26.50p | 25.00p | 26.00p | 2016 |
| 17/12/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/12/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/12/2024 | 26.50p | 26.89p | 25.00p | 26.50p | 467 |
| 12/12/2024 | 26.50p | 26.50p | 25.00p | 26.50p | 728 |
| 11/12/2024 | 26.50p | 27.91p | 24.96p | 26.50p | 16342 |
| 10/12/2024 | 28.00p | 28.00p | 25.50p | 26.50p | 12000 |
| 09/12/2024 | 28.00p | 29.00p | 28.00p | 28.00p | 11317 |
| 06/12/2024 | 28.00p | 28.30p | 27.00p | 28.00p | 9159 |
| 05/12/2024 | 28.00p | 28.40p | 27.00p | 28.00p | 5751 |
| 04/12/2024 | 29.00p | 31.00p | 27.12p | 28.00p | 35003 |
| 03/12/2024 | 29.00p | 29.80p | 27.40p | 29.00p | 6250 |
| 02/12/2024 | 28.00p | 29.20p | 26.70p | 28.00p | 17741 |
| 29/11/2024 | 28.00p | 28.00p | 26.70p | 28.00p | 2500 |
| 28/11/2024 | 28.00p | 28.00p | 26.70p | 28.00p | 1435 |
| 27/11/2024 | 28.00p | 28.67p | 28.00p | 28.00p | 0 |
| 26/11/2024 | 28.00p | 28.00p | 26.70p | 28.00p | 20000 |
| 25/11/2024 | 28.00p | 28.00p | 26.00p | 28.00p | 7025 |
| 22/11/2024 | 28.00p | 28.67p | 28.00p | 28.00p | 0 |
| 21/11/2024 | 28.00p | 28.67p | 28.00p | 28.00p | 0 |
| 20/11/2024 | 28.00p | 28.00p | 28.00p | 28.00p | 57906 |
| 19/11/2024 | 28.00p | 28.67p | 28.00p | 28.00p | 0 |
| 18/11/2024 | 28.00p | 29.48p | 28.00p | 28.00p | 300 |
| 15/11/2024 | 28.00p | 28.67p | 26.70p | 28.00p | 36505 |
| 14/11/2024 | 28.00p | 28.67p | 28.00p | 28.00p | 0 |
| 13/11/2024 | 28.00p | 29.50p | 26.60p | 28.00p | 33281 |
| 12/11/2024 | 28.00p | 29.70p | 28.00p | 28.00p | 3287 |
| 11/11/2024 | 28.00p | 30.00p | 26.00p | 28.00p | 10564 |
| 08/11/2024 | 28.00p | 28.67p | 28.00p | 28.00p | 0 |
| 07/11/2024 | 28.00p | 28.00p | 26.60p | 28.00p | 6343 |
| 06/11/2024 | 28.00p | 28.00p | 26.60p | 28.00p | 5517 |
| 05/11/2024 | 28.00p | 28.00p | 26.60p | 28.00p | 7448 |
| 04/11/2024 | 28.00p | 29.70p | 26.60p | 28.00p | 20185 |
| 01/11/2024 | 28.00p | 28.00p | 26.60p | 28.00p | 5000 |
| 31/10/2024 | 28.00p | 28.67p | 28.00p | 28.00p | 0 |
| 30/10/2024 | 28.00p | 28.80p | 28.00p | 28.00p | 2600 |
| 29/10/2024 | 27.00p | 29.00p | 26.60p | 28.00p | 58872 |
| 28/10/2024 | 26.00p | 27.00p | 25.45p | 26.00p | 30471 |
| 25/10/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 461 |
| 24/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/10/2024 | 26.00p | 26.00p | 25.45p | 26.00p | 10000 |
| 22/10/2024 | 26.00p | 26.00p | 25.45p | 26.00p | 320 |
| 21/10/2024 | 26.00p | 26.00p | 25.45p | 26.00p | 244 |
| 18/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/10/2024 | 26.00p | 26.00p | 25.45p | 26.00p | 1317 |
| 16/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/10/2024 | 26.00p | 26.00p | 25.45p | 26.00p | 500 |
| 07/10/2024 | 26.00p | 26.00p | 25.45p | 26.00p | 45565 |
| 04/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/10/2024 | 26.00p | 27.00p | 25.45p | 26.00p | 3232 |
| 01/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/09/2024 | 26.00p | 26.00p | 25.45p | 26.00p | 16395 |
| 27/09/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 26/09/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/09/2024 | 26.00p | 26.00p | 25.33p | 26.00p | 916 |
| 24/09/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/09/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 1 |
| 20/09/2024 | 26.00p | 26.00p | 25.33p | 26.00p | 2146 |
| 19/09/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/09/2024 | 26.00p | 26.50p | 26.00p | 26.00p | 2062 |
| 17/09/2024 | 26.00p | 26.00p | 25.30p | 26.00p | 800 |
| 16/09/2024 | 26.00p | 26.55p | 26.00p | 26.00p | 6838 |
| 13/09/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/09/2024 | 26.00p | 26.55p | 25.24p | 26.00p | 5333 |
| 11/09/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 74 |
| 10/09/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/09/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 37 |
*Close Price adjusted for both dividends and splits