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 |
|---|---|---|---|---|---|
| 14/04/2016 | 385.00p | 394.80p | 385.00p | 387.50p | 2000 |
| 13/04/2016 | 382.50p | 388.00p | 382.50p | 385.00p | 2635 |
| 12/04/2016 | 367.50p | 382.50p | 367.50p | 382.50p | 10000 |
| 11/04/2016 | 367.50p | 367.50p | 365.00p | 367.50p | 300 |
| 08/04/2016 | 370.00p | 370.00p | 367.50p | 367.50p | 0 |
| 07/04/2016 | 367.50p | 370.00p | 367.50p | 370.00p | 5593 |
| 06/04/2016 | 370.00p | 380.00p | 367.50p | 367.50p | 7200 |
| 05/04/2016 | 382.50p | 382.50p | 370.00p | 372.50p | 2775 |
| 04/04/2016 | 382.50p | 382.50p | 377.50p | 382.50p | 0 |
| 01/04/2016 | 382.50p | 382.50p | 377.50p | 382.50p | 0 |
| 31/03/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 30/03/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 29/03/2016 | 385.00p | 385.00p | 382.50p | 382.50p | 0 |
| 24/03/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 23/03/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 22/03/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 21/03/2016 | 382.50p | 390.00p | 375.00p | 385.00p | 89226 |
| 18/03/2016 | 382.50p | 382.50p | 369.53p | 382.50p | 585 |
| 17/03/2016 | 382.50p | 382.50p | 375.00p | 382.50p | 702 |
| 16/03/2016 | 382.50p | 382.50p | 380.00p | 382.50p | 180 |
| 15/03/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 14/03/2016 | 382.50p | 382.50p | 375.00p | 382.50p | 6 |
| 11/03/2016 | 380.00p | 382.50p | 380.00p | 382.50p | 0 |
| 10/03/2016 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 09/03/2016 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/03/2016 | 367.50p | 380.00p | 367.50p | 380.00p | 3191 |
| 07/03/2016 | 367.50p | 377.00p | 355.00p | 367.50p | 1923 |
| 04/03/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 03/03/2016 | 367.50p | 367.50p | 358.00p | 367.50p | 2800 |
| 02/03/2016 | 380.00p | 380.00p | 367.50p | 367.50p | 5200 |
| 01/03/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 29/02/2016 | 375.00p | 380.00p | 375.00p | 375.00p | 10500 |
| 26/02/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/02/2016 | 375.00p | 380.00p | 369.00p | 375.00p | 2560 |
| 24/02/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/02/2016 | 375.00p | 375.00p | 369.00p | 375.00p | 2008 |
| 22/02/2016 | 370.00p | 384.00p | 370.00p | 375.00p | 7790 |
| 19/02/2016 | 370.00p | 380.00p | 370.00p | 370.00p | 42 |
| 18/02/2016 | 370.00p | 382.00p | 370.00p | 370.00p | 100 |
| 17/02/2016 | 365.00p | 374.00p | 365.00p | 370.00p | 3000 |
| 16/02/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 15/02/2016 | 365.00p | 365.00p | 360.00p | 365.00p | 500 |
| 12/02/2016 | 362.50p | 365.00p | 362.50p | 365.00p | 0 |
| 11/02/2016 | 365.00p | 365.00p | 362.50p | 362.50p | 1500 |
| 10/02/2016 | 365.00p | 365.00p | 360.00p | 365.00p | 5460 |
| 09/02/2016 | 382.50p | 385.00p | 365.00p | 365.00p | 23901 |
| 08/02/2016 | 387.50p | 393.00p | 375.00p | 382.50p | 4813 |
| 05/02/2016 | 387.50p | 393.50p | 380.00p | 387.50p | 1751 |
| 04/02/2016 | 375.00p | 387.50p | 375.00p | 387.50p | 250 |
| 03/02/2016 | 370.00p | 375.00p | 370.00p | 375.00p | 5398 |
| 02/02/2016 | 370.00p | 394.00p | 351.00p | 370.00p | 81650 |
| 01/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 29/01/2016 | 407.50p | 420.00p | 407.50p | 410.00p | 750 |
| 28/01/2016 | 400.00p | 410.00p | 400.00p | 407.50p | 400 |
| 27/01/2016 | 400.00p | 402.50p | 400.00p | 400.00p | 0 |
| 26/01/2016 | 400.00p | 405.00p | 400.00p | 400.00p | 0 |
| 25/01/2016 | 397.50p | 410.00p | 397.50p | 402.50p | 750 |
| 22/01/2016 | 397.50p | 397.50p | 395.00p | 397.50p | 129 |
| 21/01/2016 | 387.50p | 405.00p | 387.50p | 397.50p | 5114 |
| 20/01/2016 | 390.00p | 409.00p | 388.00p | 397.50p | 2218 |
| 19/01/2016 | 385.00p | 404.00p | 382.00p | 392.50p | 1550 |
| 18/01/2016 | 402.50p | 409.00p | 380.00p | 385.00p | 10426 |
| 15/01/2016 | 405.00p | 405.00p | 401.00p | 402.50p | 1000 |
| 14/01/2016 | 405.00p | 409.00p | 405.00p | 405.00p | 500 |
| 13/01/2016 | 407.50p | 409.00p | 405.00p | 405.00p | 150 |
| 12/01/2016 | 415.00p | 415.00p | 400.00p | 407.50p | 3100 |
| 11/01/2016 | 415.00p | 415.00p | 412.50p | 412.50p | 0 |
| 08/01/2016 | 415.00p | 425.00p | 415.00p | 415.00p | 0 |
| 07/01/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 06/01/2016 | 430.00p | 430.00p | 400.00p | 415.00p | 1535 |
| 05/01/2016 | 455.00p | 455.00p | 430.00p | 430.00p | 7300 |
| 04/01/2016 | 455.00p | 459.60p | 450.00p | 455.00p | 5482 |
| 31/12/2015 | 455.00p | 459.60p | 455.00p | 455.00p | 955 |
| 30/12/2015 | 445.00p | 459.60p | 445.00p | 455.00p | 2033 |
| 29/12/2015 | 442.50p | 451.67p | 442.50p | 445.00p | 1260 |
| 24/12/2015 | 435.00p | 442.50p | 435.00p | 442.50p | 1800 |
| 23/12/2015 | 435.00p | 442.50p | 435.00p | 435.00p | 980 |
| 22/12/2015 | 435.00p | 437.00p | 435.00p | 435.00p | 300 |
| 21/12/2015 | 435.00p | 440.00p | 435.00p | 435.00p | 803 |
| 18/12/2015 | 435.00p | 437.00p | 435.00p | 435.00p | 1500 |
| 17/12/2015 | 427.50p | 442.50p | 427.50p | 435.00p | 1250 |
| 16/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 14/12/2015 | 427.50p | 432.50p | 427.50p | 427.50p | 250 |
| 11/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 10/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 09/12/2015 | 427.50p | 432.50p | 427.50p | 427.50p | 1278 |
| 08/12/2015 | 427.50p | 432.50p | 416.25p | 427.50p | 929 |
| 07/12/2015 | 425.00p | 425.00p | 417.00p | 425.00p | 700 |
| 04/12/2015 | 425.00p | 427.50p | 425.00p | 425.00p | 0 |
| 03/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/11/2015 | 425.00p | 427.50p | 425.00p | 425.00p | 0 |
| 25/11/2015 | 420.00p | 430.00p | 420.00p | 425.00p | 700 |
| 24/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 20/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 19/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 18/11/2015 | 420.00p | 428.00p | 420.00p | 420.00p | 1000 |
| 17/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 12/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 11/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 10/11/2015 | 420.00p | 425.00p | 420.00p | 420.00p | 0 |
| 09/11/2015 | 422.50p | 422.50p | 418.25p | 420.00p | 1000 |
| 06/11/2015 | 422.50p | 428.75p | 418.25p | 422.50p | 1099 |
| 05/11/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 04/11/2015 | 420.00p | 425.00p | 420.00p | 422.50p | 250 |
| 03/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/11/2015 | 420.00p | 425.00p | 420.00p | 420.00p | 1402 |
| 30/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 29/10/2015 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 28/10/2015 | 407.50p | 421.70p | 407.50p | 420.00p | 1821 |
| 27/10/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 26/10/2015 | 405.00p | 409.00p | 405.00p | 407.50p | 25000 |
| 23/10/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 22/10/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 21/10/2015 | 400.00p | 405.00p | 400.00p | 405.00p | 1000 |
| 20/10/2015 | 400.00p | 400.00p | 395.00p | 400.00p | 1000 |
| 19/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 16/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 14/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 13/10/2015 | 392.50p | 400.00p | 392.50p | 400.00p | 150 |
| 12/10/2015 | 387.50p | 393.00p | 387.50p | 392.50p | 3166 |
| 09/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 08/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 07/10/2015 | 385.00p | 394.00p | 385.00p | 387.50p | 560 |
| 06/10/2015 | 385.00p | 385.00p | 380.00p | 385.00p | 0 |
| 05/10/2015 | 380.00p | 385.00p | 380.00p | 385.00p | 500 |
| 02/10/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 01/10/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 30/09/2015 | 382.50p | 382.50p | 370.00p | 380.00p | 150 |
| 29/09/2015 | 382.50p | 385.00p | 375.00p | 382.50p | 0 |
| 28/09/2015 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 25/09/2015 | 385.00p | 386.50p | 375.00p | 385.00p | 517 |
| 24/09/2015 | 382.50p | 387.00p | 382.50p | 385.00p | 2000 |
| 23/09/2015 | 382.50p | 388.00p | 382.50p | 382.50p | 6400 |
| 22/09/2015 | 387.50p | 390.00p | 381.00p | 382.50p | 9872 |
| 21/09/2015 | 390.00p | 392.00p | 387.50p | 387.50p | 5000 |
| 18/09/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 17/09/2015 | 387.50p | 390.00p | 387.50p | 390.00p | 1535 |
| 16/09/2015 | 385.00p | 400.00p | 385.00p | 387.50p | 21663 |
| 15/09/2015 | 385.00p | 387.50p | 377.60p | 385.00p | 24841 |
| 14/09/2015 | 385.00p | 387.50p | 385.00p | 385.00p | 2064 |
| 11/09/2015 | 377.50p | 388.00p | 377.50p | 385.00p | 5250 |
| 10/09/2015 | 377.50p | 388.00p | 377.50p | 377.50p | 5500 |
| 09/09/2015 | 377.50p | 388.00p | 377.50p | 377.50p | 100 |
| 08/09/2015 | 370.00p | 385.00p | 365.00p | 377.50p | 11756 |
| 07/09/2015 | 375.00p | 384.00p | 370.00p | 370.00p | 5000 |
| 04/09/2015 | 375.00p | 385.00p | 375.00p | 375.00p | 2000 |
| 03/09/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 02/09/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/09/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/08/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/08/2015 | 375.00p | 383.05p | 375.00p | 375.00p | 546 |
| 26/08/2015 | 375.00p | 383.00p | 375.00p | 375.00p | 1321 |
| 25/08/2015 | 375.00p | 381.00p | 375.00p | 375.00p | 4925 |
| 24/08/2015 | 382.50p | 382.50p | 366.00p | 375.00p | 332 |
| 21/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 20/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 19/08/2015 | 382.50p | 382.50p | 375.00p | 382.50p | 800 |
| 18/08/2015 | 382.50p | 387.00p | 382.50p | 382.50p | 2580 |
| 17/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 14/08/2015 | 382.50p | 382.50p | 375.00p | 382.50p | 0 |
| 13/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 12/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 11/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 10/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 07/08/2015 | 382.50p | 382.50p | 378.00p | 382.50p | 2500 |
| 06/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 05/08/2015 | 382.50p | 382.50p | 375.00p | 382.50p | 675 |
| 04/08/2015 | 377.50p | 389.00p | 377.50p | 382.50p | 14000 |
| 03/08/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 31/07/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 30/07/2015 | 377.50p | 377.50p | 365.00p | 377.50p | 1379 |
| 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 |
*Close Price adjusted for both dividends and splits