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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Dewhurst Group 'A'NON.VTG (DWHA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 07/12/2017 | 510.00p | 510.00p | 510.00p | 510.00p | -375 |
| 06/12/2017 | 502.50p | 525.00p | 502.50p | 510.00p | 952 |
| 05/12/2017 | 520.00p | 526.00p | 490.25p | 502.50p | 3372 |
| 04/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 01/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 30/11/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 29/11/2017 | 542.50p | 550.00p | 536.00p | 540.00p | 1152 |
| 28/11/2017 | 557.50p | 557.50p | 542.50p | 542.50p | 10000 |
| 27/11/2017 | 535.00p | 557.50p | 535.00p | 557.50p | 500 |
| 24/11/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 23/11/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 22/11/2017 | 535.00p | 540.00p | 535.00p | 535.00p | 400 |
| 21/11/2017 | 532.50p | 539.00p | 532.50p | 535.00p | 915 |
| 20/11/2017 | 532.50p | 550.00p | 532.50p | 532.50p | 185 |
| 17/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 16/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 15/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 14/11/2017 | 532.50p | 535.00p | 532.50p | 532.50p | 230 |
| 13/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 10/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 09/11/2017 | 532.50p | 552.50p | 532.50p | 532.50p | 0 |
| 08/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 07/11/2017 | 532.50p | 552.50p | 532.50p | 532.50p | 0 |
| 06/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 03/11/2017 | 532.50p | 552.50p | 532.50p | 532.50p | 0 |
| 02/11/2017 | 532.50p | 552.50p | 532.50p | 532.50p | 0 |
| 01/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 31/10/2017 | 532.50p | 535.00p | 532.50p | 532.50p | 241 |
| 30/10/2017 | 532.50p | 533.00p | 532.50p | 532.50p | 7500 |
| 27/10/2017 | 530.50p | 552.50p | 530.50p | 532.50p | 1000 |
| 26/10/2017 | 531.50p | 533.00p | 530.50p | 530.50p | 1813 |
| 25/10/2017 | 531.50p | 533.00p | 531.50p | 531.50p | 1643 |
| 24/10/2017 | 547.50p | 547.50p | 531.00p | 531.50p | 9459 |
| 23/10/2017 | 527.50p | 552.50p | 527.50p | 547.50p | 4701 |
| 20/10/2017 | 505.00p | 527.50p | 505.00p | 527.50p | 1301 |
| 19/10/2017 | 505.00p | 510.00p | 497.50p | 505.00p | 0 |
| 18/10/2017 | 497.50p | 515.00p | 497.50p | 505.00p | 4106 |
| 17/10/2017 | 492.50p | 510.00p | 492.50p | 497.50p | 1000 |
| 16/10/2017 | 480.00p | 492.50p | 480.00p | 492.50p | 200 |
| 13/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 12/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 11/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 1000 |
| 10/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 99 |
| 09/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 96 |
| 06/10/2017 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 05/10/2017 | 475.00p | 480.00p | 475.00p | 480.00p | 700 |
| 04/10/2017 | 475.00p | 475.00p | 460.00p | 475.00p | 400 |
| 03/10/2017 | 457.50p | 475.00p | 457.50p | 475.00p | 1200 |
| 02/10/2017 | 457.50p | 465.00p | 455.00p | 457.50p | 1210 |
| 29/09/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 100 |
| 28/09/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 1000 |
| 27/09/2017 | 455.00p | 460.00p | 452.50p | 457.50p | 2629 |
| 26/09/2017 | 452.50p | 455.00p | 452.50p | 455.00p | 2500 |
| 25/09/2017 | 450.00p | 452.50p | 450.00p | 452.50p | 1000 |
| 22/09/2017 | 445.00p | 450.00p | 445.00p | 450.00p | 1650 |
| 21/09/2017 | 457.50p | 457.50p | 445.00p | 445.00p | 1400 |
| 20/09/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 19/09/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 212 |
| 18/09/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 15/09/2017 | 457.50p | 457.50p | 447.50p | 457.50p | 0 |
| 14/09/2017 | 442.50p | 447.50p | 442.50p | 447.50p | 800 |
| 13/09/2017 | 447.50p | 447.50p | 442.50p | 442.50p | 207 |
| 12/09/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 8 |
| 11/09/2017 | 445.00p | 447.50p | 445.00p | 447.50p | 221 |
| 08/09/2017 | 445.00p | 447.50p | 445.00p | 445.00p | 0 |
| 07/09/2017 | 450.00p | 450.00p | 447.50p | 447.50p | 350 |
| 06/09/2017 | 472.50p | 472.50p | 450.00p | 450.00p | 4207 |
| 05/09/2017 | 472.50p | 487.50p | 472.50p | 472.50p | 0 |
| 04/09/2017 | 472.50p | 487.50p | 472.50p | 472.50p | 208 |
| 01/09/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 31/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 30/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 29/08/2017 | 475.00p | 475.00p | 472.50p | 472.50p | 0 |
| 25/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 203 |
| 24/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 4 |
| 23/08/2017 | 477.50p | 480.00p | 475.00p | 475.00p | 271 |
| 22/08/2017 | 475.00p | 477.50p | 475.00p | 477.50p | 2538 |
| 21/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/08/2017 | 475.00p | 475.00p | 472.50p | 475.00p | 0 |
| 17/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 16/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 192 |
| 15/08/2017 | 475.00p | 475.00p | 472.50p | 472.50p | 0 |
| 14/08/2017 | 472.50p | 475.00p | 472.50p | 475.00p | 0 |
| 11/08/2017 | 475.00p | 475.00p | 472.50p | 472.50p | 0 |
| 10/08/2017 | 472.50p | 477.50p | 472.50p | 472.50p | 3691 |
| 09/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 2250 |
| 08/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 2000 |
| 07/08/2017 | 475.00p | 475.00p | 472.50p | 472.50p | 3500 |
| 04/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 03/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 02/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 01/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 31/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 28/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 27/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 26/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 25/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 581 |
| 24/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 1000 |
| 20/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/07/2017 | 477.50p | 477.50p | 475.00p | 475.00p | 2000 |
| 18/07/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 17/07/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 14/07/2017 | 480.00p | 480.00p | 477.50p | 477.50p | 202 |
| 13/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 12/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 11/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 10/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 07/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 06/07/2017 | 482.50p | 482.50p | 480.00p | 480.00p | 0 |
| 05/07/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 201 |
| 04/07/2017 | 485.00p | 485.00p | 482.50p | 482.50p | 2252 |
| 03/07/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 414 |
| 30/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 1220 |
| 29/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 28/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 27/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 250 |
| 26/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 220 |
| 23/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 1000 |
| 22/06/2017 | 482.50p | 487.50p | 482.50p | 485.00p | 0 |
| 21/06/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 20/06/2017 | 482.50p | 487.50p | 482.50p | 482.50p | 0 |
| 19/06/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 16/06/2017 | 482.50p | 505.00p | 482.50p | 482.50p | 2412 |
| 15/06/2017 | 482.50p | 495.00p | 482.50p | 482.50p | 1250 |
| 14/06/2017 | 485.00p | 485.00p | 482.00p | 482.50p | 1000 |
| 13/06/2017 | 475.00p | 490.00p | 475.00p | 485.00p | 1563 |
| 12/06/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 09/06/2017 | 487.50p | 487.50p | 482.50p | 482.50p | 500 |
| 08/06/2017 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 07/06/2017 | 490.00p | 493.00p | 487.50p | 487.50p | 842 |
| 06/06/2017 | 505.00p | 505.00p | 490.00p | 490.00p | 0 |
| 05/06/2017 | 502.50p | 510.00p | 502.50p | 505.00p | 200 |
| 02/06/2017 | 497.50p | 507.00p | 497.00p | 502.50p | 2930 |
| 01/06/2017 | 490.00p | 497.50p | 490.00p | 497.50p | 0 |
| 31/05/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 30/05/2017 | 490.00p | 495.00p | 482.50p | 490.00p | 0 |
| 26/05/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 25/05/2017 | 490.00p | 494.00p | 482.50p | 490.00p | 6600 |
| 24/05/2017 | 490.00p | 490.00p | 489.00p | 490.00p | 2000 |
| 23/05/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 22/05/2017 | 490.00p | 495.00p | 482.50p | 490.00p | 0 |
| 19/05/2017 | 487.50p | 490.00p | 487.50p | 490.00p | 0 |
| 18/05/2017 | 487.50p | 495.00p | 482.00p | 487.50p | 2174 |
| 17/05/2017 | 477.50p | 494.00p | 477.50p | 487.50p | 12900 |
| 16/05/2017 | 467.50p | 485.00p | 467.50p | 477.50p | 5500 |
| 15/05/2017 | 467.50p | 475.00p | 467.50p | 467.50p | 629 |
| 12/05/2017 | 467.50p | 475.00p | 463.90p | 467.50p | 1316 |
| 11/05/2017 | 472.50p | 472.50p | 467.50p | 467.50p | 500 |
| 10/05/2017 | 482.50p | 482.50p | 471.00p | 472.50p | 17452 |
| 09/05/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 08/05/2017 | 482.50p | 495.00p | 482.50p | 482.50p | 0 |
| 05/05/2017 | 482.50p | 488.00p | 482.50p | 482.50p | 18 |
| 04/05/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 03/05/2017 | 482.50p | 495.00p | 482.50p | 482.50p | 203 |
| 02/05/2017 | 482.50p | 499.00p | 482.50p | 482.50p | 1211 |
| 28/04/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 27/04/2017 | 482.50p | 490.00p | 482.50p | 482.50p | 500 |
| 26/04/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 25/04/2017 | 482.50p | 495.00p | 482.50p | 482.50p | 1000 |
| 24/04/2017 | 482.50p | 489.00p | 482.50p | 482.50p | 9 |
| 21/04/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 20/04/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 19/04/2017 | 482.50p | 482.50p | 480.00p | 482.50p | 400 |
| 18/04/2017 | 485.00p | 485.00p | 480.00p | 482.50p | 500 |
| 13/04/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 12/04/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 11/04/2017 | 485.00p | 495.00p | 485.00p | 485.00p | 808 |
| 10/04/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 07/04/2017 | 482.50p | 489.00p | 482.50p | 485.00p | 6500 |
| 06/04/2017 | 482.50p | 489.00p | 482.50p | 482.50p | 202 |
| 05/04/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 04/04/2017 | 482.50p | 489.00p | 482.50p | 482.50p | 400 |
| 03/04/2017 | 482.50p | 489.00p | 477.00p | 482.50p | 764 |
| 31/03/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 30/03/2017 | 482.50p | 492.50p | 482.50p | 482.50p | 998 |
| 29/03/2017 | 482.50p | 490.00p | 482.50p | 482.50p | 265 |
| 28/03/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 27/03/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 24/03/2017 | 482.50p | 490.00p | 482.50p | 482.50p | 1000 |
| 23/03/2017 | 482.50p | 490.00p | 482.50p | 482.50p | 18 |
| 22/03/2017 | 482.50p | 482.50p | 477.00p | 482.50p | 1000 |
| 21/03/2017 | 482.50p | 482.50p | 477.00p | 482.50p | 478 |
| 20/03/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 17/03/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 16/03/2017 | 482.50p | 490.00p | 482.50p | 482.50p | 140 |
| 15/03/2017 | 482.50p | 490.00p | 482.50p | 482.50p | 1850 |
| 14/03/2017 | 482.50p | 482.50p | 475.00p | 482.50p | 1200 |
| 13/03/2017 | 482.50p | 490.00p | 482.50p | 482.50p | 977 |
| 10/03/2017 | 482.50p | 495.00p | 482.50p | 482.50p | 0 |
| 09/03/2017 | 480.00p | 485.00p | 474.00p | 482.50p | 2500 |
| 08/03/2017 | 475.00p | 489.00p | 475.00p | 480.00p | 2698 |
| 07/03/2017 | 480.00p | 480.00p | 470.00p | 475.00p | 1630 |
| 06/03/2017 | 482.50p | 492.00p | 474.00p | 480.00p | 1816 |
| 03/03/2017 | 490.00p | 493.80p | 482.50p | 482.50p | 83 |
| 02/03/2017 | 490.00p | 493.80p | 490.00p | 490.00p | 706 |
| 01/03/2017 | 490.00p | 493.80p | 490.00p | 490.00p | 2112 |
| 28/02/2017 | 490.00p | 493.80p | 490.00p | 490.00p | 607 |
| 27/02/2017 | 487.50p | 493.20p | 487.50p | 490.00p | 26 |
*Close Price adjusted for both dividends and splits