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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Dewhurst Group 'A'NON.VTG (DWHA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/01/2017 | 435.00p | 435.00p | 425.00p | 427.50p | 1048 |
| 26/01/2017 | 435.00p | 435.00p | 433.90p | 435.00p | 697 |
| 25/01/2017 | 435.00p | 435.00p | 434.00p | 435.00p | 1154 |
| 24/01/2017 | 435.00p | 436.00p | 435.00p | 435.00p | 10689 |
| 23/01/2017 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 20/01/2017 | 435.00p | 436.00p | 435.00p | 435.00p | 912 |
| 19/01/2017 | 435.00p | 435.00p | 432.50p | 435.00p | 0 |
| 18/01/2017 | 430.00p | 434.00p | 430.00p | 432.50p | 3546 |
| 17/01/2017 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 16/01/2017 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 13/01/2017 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 12/01/2017 | 430.00p | 430.00p | 422.50p | 430.00p | 0 |
| 11/01/2017 | 430.00p | 430.00p | 420.00p | 422.50p | 2500 |
| 10/01/2017 | 430.00p | 430.00p | 420.00p | 430.00p | 1130 |
| 09/01/2017 | 430.00p | 440.00p | 420.00p | 430.00p | 2300 |
| 06/01/2017 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 05/01/2017 | 432.50p | 438.00p | 430.00p | 430.00p | 9250 |
| 04/01/2017 | 432.50p | 432.50p | 427.50p | 432.50p | 2500 |
| 03/01/2017 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 30/12/2016 | 432.50p | 440.00p | 432.50p | 432.50p | 225 |
| 29/12/2016 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 28/12/2016 | 432.50p | 440.00p | 432.50p | 432.50p | 100 |
| 23/12/2016 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 22/12/2016 | 432.50p | 432.50p | 425.00p | 432.50p | 0 |
| 21/12/2016 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 20/12/2016 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 19/12/2016 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 16/12/2016 | 432.50p | 432.50p | 425.00p | 432.50p | 2175 |
| 15/12/2016 | 430.00p | 435.00p | 420.00p | 432.50p | 35184 |
| 14/12/2016 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 13/12/2016 | 417.50p | 430.00p | 417.50p | 430.00p | 500 |
| 12/12/2016 | 417.50p | 420.00p | 417.50p | 417.50p | 1000 |
| 09/12/2016 | 410.00p | 420.00p | 405.00p | 417.50p | 500 |
| 08/12/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 07/12/2016 | 402.50p | 415.00p | 400.00p | 410.00p | 4000 |
| 06/12/2016 | 415.00p | 415.00p | 390.58p | 402.50p | 12609 |
| 05/12/2016 | 407.50p | 415.00p | 407.50p | 415.00p | 0 |
| 02/12/2016 | 400.00p | 410.00p | 400.00p | 407.50p | 1000 |
| 01/12/2016 | 400.00p | 410.00p | 400.00p | 400.00p | 1000 |
| 30/11/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/11/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 28/11/2016 | 400.00p | 400.00p | 396.00p | 400.00p | 2000 |
| 25/11/2016 | 397.50p | 410.00p | 397.50p | 400.00p | 5000 |
| 24/11/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 23/11/2016 | 392.50p | 404.85p | 392.50p | 397.50p | 6748 |
| 22/11/2016 | 392.50p | 397.50p | 392.50p | 392.50p | 223 |
| 21/11/2016 | 407.50p | 408.00p | 392.50p | 392.50p | 1059 |
| 18/11/2016 | 405.00p | 407.50p | 395.00p | 407.50p | 2000 |
| 17/11/2016 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 16/11/2016 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 15/11/2016 | 405.00p | 407.00p | 400.00p | 405.00p | 7100 |
| 14/11/2016 | 405.00p | 405.00p | 380.00p | 405.00p | 0 |
| 11/11/2016 | 380.00p | 384.00p | 380.00p | 380.00p | 1500 |
| 10/11/2016 | 382.50p | 382.50p | 380.00p | 380.00p | 400 |
| 09/11/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 08/11/2016 | 382.50p | 390.00p | 382.50p | 382.50p | 0 |
| 07/11/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 04/11/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 03/11/2016 | 387.50p | 387.50p | 382.50p | 382.50p | 750 |
| 02/11/2016 | 417.50p | 417.50p | 387.50p | 387.50p | 11750 |
| 01/11/2016 | 422.50p | 422.50p | 417.50p | 417.50p | 500 |
| 31/10/2016 | 422.50p | 422.50p | 410.00p | 422.50p | 0 |
| 28/10/2016 | 422.50p | 422.50p | 420.00p | 422.50p | 200 |
| 27/10/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 26/10/2016 | 417.50p | 435.00p | 417.50p | 422.50p | 10600 |
| 25/10/2016 | 417.50p | 420.00p | 417.50p | 417.50p | 25115 |
| 24/10/2016 | 412.50p | 420.00p | 412.50p | 417.50p | 10953 |
| 21/10/2016 | 412.50p | 417.00p | 412.50p | 412.50p | 4289 |
| 20/10/2016 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 19/10/2016 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 18/10/2016 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 17/10/2016 | 417.50p | 417.50p | 410.00p | 412.50p | 1000 |
| 14/10/2016 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 13/10/2016 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 12/10/2016 | 412.50p | 420.00p | 412.50p | 417.50p | 25860 |
| 11/10/2016 | 412.50p | 415.00p | 410.00p | 412.50p | 822 |
| 10/10/2016 | 412.50p | 412.50p | 410.00p | 412.50p | 0 |
| 07/10/2016 | 410.00p | 414.50p | 405.00p | 410.00p | 11050 |
| 06/10/2016 | 404.50p | 404.50p | 404.50p | 404.50p | 0 |
| 05/10/2016 | 404.00p | 404.78p | 403.00p | 404.50p | 37990 |
| 04/10/2016 | 404.00p | 404.00p | 403.00p | 404.00p | 500 |
| 03/10/2016 | 404.00p | 404.00p | 404.00p | 404.00p | 0 |
| 30/09/2016 | 403.50p | 404.90p | 400.00p | 404.00p | 13890 |
| 29/09/2016 | 402.50p | 404.75p | 400.00p | 403.50p | 9637 |
| 28/09/2016 | 400.00p | 402.50p | 400.00p | 402.50p | 8000 |
| 27/09/2016 | 400.00p | 400.00p | 395.00p | 400.00p | 1000 |
| 26/09/2016 | 402.50p | 402.50p | 395.00p | 400.00p | 4750 |
| 23/09/2016 | 402.50p | 402.50p | 400.00p | 402.50p | 349 |
| 22/09/2016 | 395.00p | 402.50p | 395.00p | 402.50p | 6000 |
| 21/09/2016 | 395.00p | 395.00p | 390.00p | 395.00p | 2500 |
| 20/09/2016 | 395.00p | 400.00p | 395.00p | 395.00p | 350 |
| 19/09/2016 | 395.00p | 400.00p | 395.00p | 395.00p | 1000 |
| 16/09/2016 | 387.50p | 400.00p | 387.50p | 395.00p | 1300 |
| 15/09/2016 | 372.50p | 390.00p | 372.50p | 387.50p | 6194 |
| 14/09/2016 | 370.00p | 375.00p | 365.00p | 372.50p | 162825 |
| 13/09/2016 | 380.00p | 380.00p | 355.00p | 367.50p | 25100 |
| 12/09/2016 | 380.00p | 380.00p | 375.00p | 380.00p | 2500 |
| 09/09/2016 | 380.00p | 385.00p | 380.00p | 380.00p | 5765 |
| 08/09/2016 | 377.50p | 385.00p | 375.00p | 380.00p | 77310 |
| 07/09/2016 | 400.00p | 400.00p | 390.00p | 392.50p | 15800 |
| 06/09/2016 | 402.50p | 405.00p | 400.00p | 400.00p | 1200 |
| 05/09/2016 | 412.50p | 412.50p | 395.00p | 412.50p | 10500 |
| 02/09/2016 | 412.50p | 414.00p | 412.50p | 412.50p | 5000 |
| 01/09/2016 | 417.50p | 417.50p | 400.00p | 412.50p | 10000 |
| 31/08/2016 | 427.50p | 429.00p | 417.50p | 417.50p | 10009 |
| 30/08/2016 | 412.50p | 432.50p | 410.00p | 427.50p | 24938 |
| 26/08/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 25/08/2016 | 382.50p | 382.50p | 376.00p | 382.50p | 900 |
| 24/08/2016 | 382.50p | 394.00p | 382.50p | 382.50p | 25 |
| 23/08/2016 | 382.50p | 394.00p | 382.50p | 382.50p | 1 |
| 22/08/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 19/08/2016 | 387.50p | 395.00p | 376.00p | 382.50p | 4050 |
| 18/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 17/08/2016 | 387.50p | 387.50p | 385.00p | 387.50p | 0 |
| 16/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 15/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 12/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 11/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 10/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 09/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 08/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 05/08/2016 | 387.50p | 400.00p | 387.50p | 387.50p | 3050 |
| 04/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 03/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 02/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 01/08/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 29/07/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 28/07/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 27/07/2016 | 387.50p | 387.50p | 376.00p | 387.50p | 64 |
| 26/07/2016 | 387.50p | 388.00p | 387.50p | 387.50p | 4500 |
| 25/07/2016 | 387.50p | 399.00p | 375.00p | 387.50p | 1249 |
| 22/07/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 21/07/2016 | 387.50p | 387.50p | 385.00p | 387.50p | 0 |
| 20/07/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 19/07/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 18/07/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 15/07/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 14/07/2016 | 387.50p | 387.50p | 375.00p | 387.50p | 900 |
| 13/07/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 12/07/2016 | 387.50p | 387.50p | 385.00p | 387.50p | 0 |
| 11/07/2016 | 387.50p | 397.50p | 381.00p | 385.00p | 6000 |
| 08/07/2016 | 385.00p | 395.00p | 375.00p | 387.50p | 12400 |
| 07/07/2016 | 390.00p | 399.00p | 383.00p | 385.00p | 2194 |
| 06/07/2016 | 390.00p | 400.00p | 383.00p | 390.00p | 3500 |
| 05/07/2016 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 04/07/2016 | 390.00p | 390.00p | 385.00p | 390.00p | 675 |
| 01/07/2016 | 390.00p | 395.00p | 390.00p | 390.00p | 2530 |
| 30/06/2016 | 390.00p | 400.00p | 390.00p | 390.00p | 1900 |
| 29/06/2016 | 385.00p | 400.00p | 385.00p | 390.00p | 1725 |
| 28/06/2016 | 385.00p | 390.00p | 385.00p | 385.00p | 600 |
| 27/06/2016 | 387.50p | 393.50p | 383.00p | 385.00p | 4078 |
| 24/06/2016 | 387.50p | 395.00p | 382.25p | 387.50p | 3000 |
| 23/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 22/06/2016 | 397.50p | 397.50p | 392.50p | 392.50p | 0 |
| 21/06/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 20/06/2016 | 390.00p | 399.00p | 390.00p | 397.50p | 2200 |
| 17/06/2016 | 390.00p | 399.00p | 390.00p | 390.00p | 3000 |
| 16/06/2016 | 392.50p | 392.50p | 390.00p | 390.00p | 0 |
| 15/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 14/06/2016 | 392.50p | 398.00p | 383.75p | 392.50p | 4250 |
| 13/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 10/06/2016 | 387.50p | 395.00p | 387.50p | 392.50p | 1000 |
| 09/06/2016 | 387.50p | 387.50p | 382.00p | 387.50p | 1505 |
| 08/06/2016 | 380.00p | 390.00p | 380.00p | 387.50p | 10600 |
| 07/06/2016 | 400.00p | 400.00p | 361.00p | 380.00p | 40590 |
| 06/06/2016 | 400.00p | 409.90p | 400.00p | 400.00p | 1071 |
| 03/06/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 02/06/2016 | 402.50p | 402.50p | 395.00p | 400.00p | 1200 |
| 01/06/2016 | 397.50p | 405.00p | 397.50p | 402.50p | 500 |
| 31/05/2016 | 402.50p | 402.50p | 393.00p | 397.50p | 1000 |
| 27/05/2016 | 397.50p | 410.00p | 397.50p | 402.50p | 500 |
| 26/05/2016 | 397.50p | 410.00p | 397.50p | 397.50p | 1500 |
| 25/05/2016 | 397.50p | 410.00p | 397.50p | 397.50p | 6000 |
| 24/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 23/05/2016 | 400.00p | 400.00p | 397.50p | 397.50p | 0 |
| 20/05/2016 | 397.50p | 402.00p | 397.50p | 400.00p | 1500 |
| 19/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 18/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 17/05/2016 | 397.50p | 400.25p | 390.00p | 397.50p | 5053 |
| 16/05/2016 | 382.50p | 397.50p | 382.50p | 397.50p | 2700 |
| 13/05/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 12/05/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 11/05/2016 | 382.50p | 390.00p | 382.50p | 382.50p | 850 |
| 10/05/2016 | 382.50p | 390.00p | 382.50p | 382.50p | 150 |
| 09/05/2016 | 382.50p | 390.00p | 381.00p | 382.50p | 1024 |
| 06/05/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 05/05/2016 | 382.50p | 382.50p | 380.00p | 382.50p | 0 |
| 04/05/2016 | 385.00p | 385.00p | 382.50p | 382.50p | 0 |
| 03/05/2016 | 385.00p | 385.00p | 379.00p | 385.00p | 2642 |
| 29/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 28/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 27/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 26/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 25/04/2016 | 385.00p | 390.00p | 385.00p | 385.00p | 0 |
| 22/04/2016 | 385.00p | 395.00p | 385.00p | 385.00p | 324 |
| 21/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 20/04/2016 | 385.00p | 395.00p | 385.00p | 385.00p | 2500 |
| 19/04/2016 | 385.00p | 390.00p | 376.33p | 385.00p | 486 |
| 18/04/2016 | 387.50p | 387.50p | 385.00p | 385.00p | 0 |
| 15/04/2016 | 387.50p | 395.00p | 387.50p | 387.50p | 4900 |
*Close Price adjusted for both dividends and splits