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 |
|---|---|---|---|---|---|
| 29/07/2015 | 372.50p | 389.00p | 372.50p | 377.50p | 2100 |
| 28/07/2015 | 372.50p | 378.00p | 366.00p | 372.50p | 14187 |
| 27/07/2015 | 372.50p | 379.00p | 372.50p | 372.50p | 1500 |
| 24/07/2015 | 372.50p | 380.00p | 370.00p | 372.50p | 6316 |
| 23/07/2015 | 372.50p | 379.95p | 372.50p | 372.50p | 7577 |
| 22/07/2015 | 377.50p | 378.00p | 370.00p | 372.50p | 26577 |
| 21/07/2015 | 377.50p | 378.00p | 377.00p | 377.50p | 5397 |
| 20/07/2015 | 382.50p | 382.50p | 373.00p | 377.50p | 6500 |
| 17/07/2015 | 387.50p | 390.00p | 370.00p | 382.50p | 12309 |
| 16/07/2015 | 395.00p | 395.00p | 386.00p | 387.50p | 1000 |
| 15/07/2015 | 395.00p | 402.00p | 395.00p | 395.00p | 247 |
| 14/07/2015 | 395.00p | 395.00p | 386.00p | 395.00p | 171 |
| 13/07/2015 | 395.00p | 402.00p | 390.00p | 395.00p | 1236 |
| 10/07/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/07/2015 | 395.00p | 395.00p | 388.00p | 395.00p | 40 |
| 08/07/2015 | 395.00p | 402.00p | 395.00p | 395.00p | 3046 |
| 07/07/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/07/2015 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 03/07/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/07/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/07/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/06/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/06/2015 | 395.00p | 400.00p | 395.00p | 395.00p | 0 |
| 26/06/2015 | 400.00p | 400.00p | 396.50p | 400.00p | 100 |
| 25/06/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 24/06/2015 | 400.00p | 402.00p | 400.00p | 400.00p | 121 |
| 23/06/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 22/06/2015 | 397.50p | 404.00p | 395.00p | 400.00p | 6468 |
| 19/06/2015 | 397.50p | 397.50p | 390.00p | 397.50p | 2845 |
| 18/06/2015 | 397.50p | 399.00p | 390.26p | 397.50p | 1120 |
| 17/06/2015 | 397.50p | 400.00p | 390.00p | 397.50p | 750 |
| 16/06/2015 | 397.50p | 397.50p | 392.00p | 397.50p | 2500 |
| 15/06/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 12/06/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 11/06/2015 | 395.00p | 397.50p | 390.00p | 397.50p | 5440 |
| 10/06/2015 | 390.00p | 395.00p | 387.00p | 395.00p | 330 |
| 09/06/2015 | 377.50p | 395.00p | 364.10p | 390.00p | 8616 |
| 08/06/2015 | 382.50p | 400.00p | 382.50p | 390.00p | 9984 |
| 05/06/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 04/06/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 03/06/2015 | 382.50p | 382.50p | 370.00p | 382.50p | 20000 |
| 02/06/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 01/06/2015 | 392.50p | 392.50p | 382.50p | 382.50p | 800 |
| 29/05/2015 | 375.00p | 395.00p | 375.00p | 392.50p | 9433 |
| 28/05/2015 | 377.50p | 385.00p | 375.00p | 375.00p | 16991 |
| 27/05/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 26/05/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 22/05/2015 | 377.50p | 383.00p | 377.50p | 377.50p | 1028 |
| 21/05/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 20/05/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 19/05/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 18/05/2015 | 377.50p | 377.50p | 375.00p | 377.50p | 600 |
| 15/05/2015 | 377.50p | 383.00p | 377.50p | 377.50p | 1949 |
| 14/05/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 13/05/2015 | 377.50p | 383.00p | 377.50p | 377.50p | 400 |
| 12/05/2015 | 377.50p | 383.00p | 377.50p | 377.50p | 3207 |
| 11/05/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 08/05/2015 | 380.00p | 383.00p | 377.00p | 377.50p | 1006 |
| 07/05/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 06/05/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 05/05/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 01/05/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 30/04/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 29/04/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 28/04/2015 | 380.00p | 387.50p | 375.00p | 380.00p | 3519 |
| 27/04/2015 | 390.00p | 390.00p | 380.00p | 380.00p | 1000 |
| 24/04/2015 | 390.00p | 390.00p | 381.00p | 390.00p | 1500 |
| 23/04/2015 | 390.00p | 390.00p | 389.00p | 390.00p | 3913 |
| 22/04/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 21/04/2015 | 390.00p | 390.00p | 389.50p | 390.00p | 4055 |
| 20/04/2015 | 390.00p | 390.00p | 387.50p | 390.00p | 0 |
| 17/04/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 1535 |
| 16/04/2015 | 390.00p | 390.00p | 380.00p | 390.00p | 500 |
| 15/04/2015 | 390.00p | 390.00p | 382.00p | 390.00p | 1000 |
| 14/04/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 13/04/2015 | 387.50p | 395.00p | 387.50p | 390.00p | 1918 |
| 10/04/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 09/04/2015 | 390.00p | 390.00p | 380.20p | 387.50p | 1000 |
| 08/04/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 07/04/2015 | 387.50p | 395.00p | 387.50p | 390.00p | 4797 |
| 02/04/2015 | 392.50p | 392.50p | 382.50p | 387.50p | 1000 |
| 01/04/2015 | 392.50p | 400.00p | 392.50p | 392.50p | 596 |
| 31/03/2015 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 30/03/2015 | 392.50p | 400.00p | 392.50p | 392.50p | 5000 |
| 27/03/2015 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 26/03/2015 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 25/03/2015 | 392.50p | 400.00p | 390.00p | 392.50p | 4210 |
| 24/03/2015 | 395.00p | 395.00p | 385.20p | 392.50p | 63 |
| 23/03/2015 | 400.00p | 400.00p | 395.00p | 395.00p | 6500 |
| 20/03/2015 | 400.00p | 402.00p | 396.00p | 400.00p | 7400 |
| 19/03/2015 | 402.50p | 402.50p | 400.00p | 400.00p | 2750 |
| 18/03/2015 | 402.50p | 405.00p | 400.00p | 402.50p | 0 |
| 17/03/2015 | 402.50p | 402.50p | 399.00p | 402.50p | 1633 |
| 16/03/2015 | 402.50p | 408.00p | 398.00p | 402.50p | 11682 |
| 13/03/2015 | 407.50p | 413.50p | 395.00p | 402.50p | 35038 |
| 12/03/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 11/03/2015 | 405.00p | 415.83p | 405.00p | 407.50p | 4449 |
| 10/03/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 09/03/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 06/03/2015 | 390.00p | 407.00p | 390.00p | 405.00p | 6850 |
| 05/03/2015 | 390.00p | 404.70p | 381.00p | 390.00p | 14707 |
| 04/03/2015 | 392.50p | 405.00p | 380.00p | 390.00p | 8115 |
| 03/03/2015 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 02/03/2015 | 397.50p | 397.50p | 380.00p | 392.50p | 3490 |
| 27/02/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 26/02/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 25/02/2015 | 387.50p | 404.85p | 387.50p | 397.50p | 2113 |
| 24/02/2015 | 387.50p | 391.10p | 381.00p | 387.50p | 7486 |
| 23/02/2015 | 387.50p | 391.10p | 387.50p | 387.50p | 13350 |
| 20/02/2015 | 387.50p | 391.10p | 387.50p | 387.50p | 2604 |
| 19/02/2015 | 385.00p | 391.10p | 381.00p | 387.50p | 8387 |
| 18/02/2015 | 382.50p | 390.00p | 382.50p | 385.00p | 5712 |
| 17/02/2015 | 382.50p | 382.50p | 370.00p | 382.50p | 1000 |
| 16/02/2015 | 382.50p | 394.00p | 382.50p | 382.50p | 1000 |
| 13/02/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 12/02/2015 | 390.00p | 394.00p | 380.00p | 382.50p | 3208 |
| 11/02/2015 | 385.00p | 394.40p | 378.00p | 390.00p | 1037 |
| 10/02/2015 | 377.50p | 386.88p | 375.00p | 385.00p | 19850 |
| 09/02/2015 | 385.00p | 394.00p | 370.00p | 377.50p | 6314 |
| 06/02/2015 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 05/02/2015 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 04/02/2015 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 03/02/2015 | 387.50p | 400.00p | 375.00p | 385.00p | 7750 |
| 02/02/2015 | 380.00p | 388.00p | 375.00p | 387.50p | 4359 |
| 30/01/2015 | 360.00p | 365.00p | 360.00p | 365.00p | 0 |
| 29/01/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 28/01/2015 | 357.50p | 365.00p | 357.50p | 360.00p | 2500 |
| 27/01/2015 | 352.50p | 357.50p | 352.50p | 357.50p | 2000 |
| 26/01/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 23/01/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 22/01/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 21/01/2015 | 355.00p | 356.00p | 340.00p | 352.50p | 10975 |
| 20/01/2015 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 19/01/2015 | 355.00p | 355.00p | 340.00p | 355.00p | 750 |
| 16/01/2015 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 15/01/2015 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 14/01/2015 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 13/01/2015 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 12/01/2015 | 355.00p | 364.00p | 355.00p | 355.00p | 300 |
| 09/01/2015 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/01/2015 | 357.50p | 357.50p | 345.00p | 355.00p | 3000 |
| 07/01/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 06/01/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 05/01/2015 | 375.00p | 375.00p | 357.50p | 357.50p | 500 |
| 02/01/2015 | 380.00p | 380.00p | 370.00p | 375.00p | 1077 |
| 31/12/2014 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 30/12/2014 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 29/12/2014 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 24/12/2014 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 23/12/2014 | 380.00p | 380.00p | 375.00p | 380.00p | 0 |
| 22/12/2014 | 380.00p | 380.00p | 377.50p | 380.00p | 1600 |
| 19/12/2014 | 380.00p | 380.00p | 370.00p | 380.00p | 1000 |
| 18/12/2014 | 365.00p | 380.00p | 365.00p | 380.00p | 5000 |
| 17/12/2014 | 372.50p | 372.50p | 360.00p | 365.00p | 1600 |
| 16/12/2014 | 377.50p | 377.50p | 355.00p | 367.50p | 4000 |
| 15/12/2014 | 362.50p | 400.00p | 362.50p | 377.50p | 2213 |
| 12/12/2014 | 362.50p | 367.00p | 362.50p | 362.50p | 1000 |
| 11/12/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 10/12/2014 | 360.00p | 365.00p | 357.00p | 362.50p | 5250 |
| 09/12/2014 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 08/12/2014 | 360.00p | 368.00p | 360.00p | 360.00p | 1351 |
| 05/12/2014 | 360.00p | 368.00p | 350.00p | 360.00p | 12086 |
| 04/12/2014 | 360.00p | 360.00p | 350.00p | 360.00p | 574 |
| 03/12/2014 | 345.00p | 368.00p | 345.00p | 360.00p | 15500 |
| 02/12/2014 | 317.50p | 345.20p | 317.50p | 340.00p | 11002 |
| 01/12/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 28/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 27/11/2014 | 312.50p | 317.00p | 312.50p | 312.50p | 350 |
| 26/11/2014 | 312.50p | 312.50p | 305.00p | 312.50p | 300 |
| 25/11/2014 | 312.50p | 315.00p | 310.00p | 312.50p | 0 |
| 24/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 21/11/2014 | 312.50p | 312.50p | 310.00p | 312.50p | 5000 |
| 20/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 19/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 18/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/11/2014 | 310.00p | 318.00p | 306.50p | 312.50p | 2012 |
| 14/11/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 13/11/2014 | 310.00p | 318.00p | 310.00p | 310.00p | 8275 |
| 12/11/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 11/11/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 10/11/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 07/11/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
| 06/11/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 6637 |
| 05/11/2014 | 312.50p | 315.00p | 312.50p | 315.00p | 0 |
| 04/11/2014 | 310.00p | 320.00p | 310.00p | 312.50p | 35000 |
| 03/11/2014 | 310.00p | 310.00p | 302.10p | 310.00p | 1185 |
| 31/10/2014 | 285.00p | 310.00p | 285.00p | 310.00p | 6500 |
| 30/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 29/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 28/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 27/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 23/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 22/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 21/10/2014 | 292.50p | 292.50p | 285.00p | 285.00p | 0 |
| 20/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 17/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 16/10/2014 | 282.50p | 290.00p | 282.50p | 285.00p | 3100 |
| 15/10/2014 | 287.50p | 287.50p | 282.50p | 282.50p | 0 |
| 14/10/2014 | 285.00p | 290.00p | 285.00p | 285.00p | 6980 |
*Close Price adjusted for both dividends and splits