Select a section

SEARCH

DSW Capital

(DSW)

Sector: Investment Banking and Brokerage Services

61.50p

0.50p 0.82

Last updated: 16:57:08

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/01/2025	62.50p	65.00p	60.50p	61.50p	103,473
16/01/2025	62.50p	63.45p	61.00p	63.00p	13,793
15/01/2025	65.00p	67.72p	60.00p	63.00p	52,345
14/01/2025	65.00p	65.00p	62.00p	64.00p	3,949
13/01/2025	65.00p	68.80p	62.00p	65.00p	21,354
10/01/2025	65.00p	68.00p	65.00p	65.00p	18,013
09/01/2025	65.00p	70.00p	62.00p	62.00p	13,853
08/01/2025	65.00p	70.00p	65.00p	65.00p	2
07/01/2025	65.00p	70.00p	64.00p	65.00p	12,512
06/01/2025	65.00p	67.95p	64.00p	64.00p	97,605
03/01/2025	65.00p	68.00p	63.50p	65.00p	64,527
02/01/2025	65.00p	70.00p	65.00p	65.00p	7,028
01/01/2025	65.00p	68.30p	65.00p	65.00p	1,000
31/12/2024	65.00p	68.30p	65.00p	65.00p	1,000
30/12/2024	65.00p	68.50p	63.50p	65.00p	13,372
27/12/2024	65.00p	69.25p	62.00p	65.00p	92,734
26/12/2024	65.00p	70.00p	60.00p	65.00p	19,788
25/12/2024	65.00p	70.00p	60.00p	65.00p	19,788
24/12/2024	65.00p	70.00p	60.00p	65.00p	19,788
23/12/2024	65.00p	65.00p	63.50p	65.00p	384
20/12/2024	65.00p	65.00p	63.33p	65.00p	0
19/12/2024	65.00p	69.50p	62.00p	65.00p	4,002
18/12/2024	69.50p	69.50p	65.00p	65.00p	3,016
17/12/2024	65.00p	70.00p	65.00p	69.50p	44,280
16/12/2024	65.00p	69.00p	65.00p	65.00p	52,991
13/12/2024	65.00p	69.40p	60.41p	65.00p	2,725
12/12/2024	67.50p	75.00p	65.00p	69.00p	94,326
11/12/2024	67.50p	70.00p	67.00p	67.50p	52,831
10/12/2024	66.50p	69.58p	66.50p	66.50p	21,731
09/12/2024	66.50p	68.00p	63.42p	66.50p	1,153
06/12/2024	66.50p	67.20p	63.42p	66.50p	86
05/12/2024	66.50p	67.67p	66.50p	66.50p	0
04/12/2024	66.50p	67.67p	66.50p	66.50p	0
03/12/2024	67.50p	67.50p	63.00p	66.50p	1,057
02/12/2024	67.50p	69.70p	67.50p	67.50p	1
29/11/2024	67.50p	68.33p	67.50p	67.50p	0
28/11/2024	67.50p	67.50p	65.00p	67.50p	2,150
27/11/2024	69.00p	69.00p	65.00p	67.50p	5,001
26/11/2024	69.00p	70.45p	69.00p	69.00p	26,141
25/11/2024	69.00p	69.00p	67.00p	69.00p	307
22/11/2024	69.00p	72.48p	69.00p	72.00p	20,600
21/11/2024	69.00p	72.52p	69.00p	72.00p	82,535
20/11/2024	69.00p	73.00p	69.00p	69.00p	13
19/11/2024	69.00p	69.00p	69.00p	69.00p	0
18/11/2024	69.00p	69.00p	69.00p	69.00p	0
15/11/2024	69.00p	72.52p	69.00p	69.00p	34
14/11/2024	69.00p	69.00p	65.00p	69.00p	33
13/11/2024	71.50p	71.50p	65.09p	71.50p	5,043
12/11/2024	72.50p	72.50p	70.00p	71.50p	6,916
11/11/2024	72.50p	72.50p	70.00p	72.50p	3,145
08/11/2024	73.50p	77.00p	70.70p	73.50p	2,012
07/11/2024	70.00p	77.00p	67.00p	74.00p	19,176
06/11/2024	65.00p	70.00p	62.00p	66.00p	13,531
05/11/2024	65.00p	70.00p	60.00p	65.00p	21,407
04/11/2024	59.00p	70.00p	59.00p	65.00p	39,984
01/11/2024	55.00p	60.00p	55.00p	55.00p	327
31/10/2024	55.00p	60.00p	55.00p	55.00p	320
30/10/2024	55.00p	55.00p	55.00p	55.00p	0
29/10/2024	55.00p	56.00p	50.00p	55.00p	4,000
28/10/2024	55.00p	56.00p	50.00p	55.00p	19,327
25/10/2024	55.00p	55.00p	55.00p	55.00p	0
24/10/2024	55.00p	60.00p	55.00p	55.00p	1,500
23/10/2024	55.00p	55.00p	55.00p	55.00p	0
22/10/2024	55.00p	55.00p	55.00p	55.00p	0
21/10/2024	55.00p	60.00p	52.00p	60.00p	7,519
18/10/2024	55.00p	60.00p	55.00p	60.00p	934
17/10/2024	55.00p	55.00p	50.75p	55.00p	1,000
16/10/2024	55.00p	55.00p	55.00p	55.00p	0
15/10/2024	55.00p	55.00p	55.00p	55.00p	0
14/10/2024	55.00p	57.45p	55.00p	55.00p	12,877
11/10/2024	55.00p	55.00p	50.00p	55.00p	7
10/10/2024	55.00p	55.00p	55.00p	55.00p	0
09/10/2024	55.00p	55.00p	55.00p	55.00p	0
08/10/2024	55.00p	55.00p	55.00p	55.00p	0
07/10/2024	55.00p	55.00p	55.00p	55.00p	0
04/10/2024	55.00p	55.00p	55.00p	55.00p	0
03/10/2024	55.00p	55.00p	52.00p	55.00p	8,098
02/10/2024	55.00p	55.00p	55.00p	55.00p	0
01/10/2024	57.50p	59.95p	52.00p	55.00p	55,738
30/09/2024	57.50p	57.50p	53.00p	57.50p	14,373
27/09/2024	57.50p	59.40p	55.00p	57.50p	46
26/09/2024	57.50p	58.33p	57.50p	57.50p	0
25/09/2024	57.50p	58.33p	57.50p	57.50p	0
24/09/2024	57.50p	58.33p	57.50p	57.50p	0
23/09/2024	57.50p	59.95p	57.50p	57.50p	1,652
20/09/2024	57.50p	58.33p	57.50p	57.50p	0
19/09/2024	59.00p	60.00p	55.00p	59.00p	1,240
18/09/2024	59.00p	59.00p	57.67p	59.00p	0
17/09/2024	59.00p	63.00p	59.00p	59.00p	7
16/09/2024	60.00p	63.80p	55.00p	59.00p	2,572
13/09/2024	60.00p	63.80p	60.00p	60.00p	3
12/09/2024	60.00p	61.45p	55.00p	60.00p	1,530
11/09/2024	60.00p	65.00p	60.00p	60.00p	34,348
10/09/2024	60.00p	63.80p	60.00p	60.00p	50
09/09/2024	60.00p	60.95p	60.00p	60.00p	4,915
06/09/2024	60.00p	63.80p	60.00p	60.00p	11
05/09/2024	60.00p	65.00p	60.00p	60.00p	715
04/09/2024	60.00p	60.00p	55.00p	60.00p	4,000
03/09/2024	59.00p	59.00p	55.00p	59.00p	10,283
02/09/2024	59.00p	62.04p	59.00p	59.00p	4,009
30/08/2024	59.00p	62.04p	59.00p	59.00p	10
29/08/2024	59.00p	62.04p	59.00p	59.00p	9
28/08/2024	59.00p	59.00p	57.67p	59.00p	0
27/08/2024	59.00p	59.00p	57.67p	59.00p	0
26/08/2024	59.00p	59.00p	57.67p	59.00p	0
23/08/2024	59.00p	59.00p	57.67p	59.00p	0
22/08/2024	59.00p	59.00p	57.67p	59.00p	0
21/08/2024	59.00p	59.00p	57.67p	59.00p	0
20/08/2024	59.00p	59.00p	57.67p	59.00p	0
19/08/2024	59.00p	59.00p	57.67p	59.00p	0
16/08/2024	59.00p	59.00p	57.67p	59.00p	0
15/08/2024	59.00p	60.00p	59.00p	59.00p	8,613
14/08/2024	59.00p	59.00p	55.96p	59.00p	14
13/08/2024	59.00p	60.48p	59.00p	59.00p	4,415
12/08/2024	59.00p	59.00p	55.96p	59.00p	1
09/08/2024	59.00p	59.00p	57.67p	59.00p	0
08/08/2024	59.00p	59.00p	57.67p	59.00p	0
07/08/2024	59.00p	60.00p	59.00p	59.00p	2
06/08/2024	60.00p	60.00p	55.00p	59.00p	2
05/08/2024	60.00p	60.00p	55.00p	60.00p	14,933
02/08/2024	60.00p	60.00p	56.20p	60.00p	100
01/08/2024	60.00p	61.98p	60.00p	60.00p	1
31/07/2024	60.00p	60.00p	60.00p	60.00p	3,000
30/07/2024	60.00p	60.00p	60.00p	60.00p	2,708
29/07/2024	60.00p	60.00p	60.00p	60.00p	4,292
26/07/2024	60.00p	64.80p	60.00p	60.00p	109
25/07/2024	60.00p	60.00p	56.20p	60.00p	854
24/07/2024	60.00p	60.00p	60.00p	60.00p	0
23/07/2024	60.00p	60.00p	60.00p	60.00p	0
22/07/2024	60.00p	60.00p	60.00p	60.00p	0
19/07/2024	60.00p	60.00p	58.33p	60.00p	0
18/07/2024	60.00p	60.00p	60.00p	60.00p	0