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 |
|---|---|---|---|---|---|
| 27/12/2013 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 24/12/2013 | 345.00p | 345.00p | 340.00p | 345.00p | 27500 |
| 23/12/2013 | 345.00p | 345.00p | 340.00p | 345.00p | 6000 |
| 20/12/2013 | 342.50p | 345.00p | 340.00p | 340.00p | 5000 |
| 19/12/2013 | 340.00p | 345.00p | 332.50p | 342.50p | 0 |
| 18/12/2013 | 340.00p | 345.00p | 332.50p | 340.00p | 9000 |
| 17/12/2013 | 332.50p | 345.00p | 332.50p | 345.00p | 0 |
| 16/12/2013 | 340.00p | 342.50p | 332.50p | 332.50p | 750 |
| 13/12/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 2500 |
| 12/12/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 901 |
| 11/12/2013 | 342.50p | 350.00p | 335.00p | 345.00p | 0 |
| 10/12/2013 | 342.50p | 350.00p | 335.00p | 342.50p | 0 |
| 09/12/2013 | 342.50p | 350.00p | 335.00p | 342.50p | 1846 |
| 06/12/2013 | 335.00p | 345.00p | 335.00p | 345.00p | 0 |
| 05/12/2013 | 335.00p | 340.00p | 335.00p | 335.00p | 3 |
| 04/12/2013 | 327.50p | 340.00p | 327.50p | 335.00p | 2504 |
| 03/12/2013 | 330.00p | 333.00p | 320.00p | 327.50p | 3500 |
| 02/12/2013 | 335.00p | 340.00p | 330.00p | 330.00p | 14144 |
| 29/11/2013 | 315.00p | 340.00p | 315.00p | 332.50p | 3000 |
| 28/11/2013 | 307.50p | 320.00p | 307.50p | 315.00p | 2005 |
| 27/11/2013 | 310.00p | 315.80p | 310.00p | 310.00p | 3000 |
| 26/11/2013 | 310.00p | 315.00p | 307.50p | 310.00p | 0 |
| 25/11/2013 | 307.50p | 315.00p | 307.50p | 310.00p | 2330 |
| 22/11/2013 | 305.00p | 314.50p | 305.00p | 307.50p | 1250 |
| 21/11/2013 | 307.50p | 315.00p | 307.50p | 307.50p | 0 |
| 20/11/2013 | 315.00p | 315.00p | 307.50p | 307.50p | 500 |
| 19/11/2013 | 317.50p | 317.50p | 297.00p | 315.00p | 5000 |
| 18/11/2013 | 317.50p | 320.50p | 317.50p | 317.50p | 0 |
| 15/11/2013 | 317.50p | 320.50p | 317.50p | 317.50p | 133 |
| 14/11/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
| 13/11/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
| 12/11/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 370 |
| 11/11/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 750 |
| 08/11/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 1500 |
| 07/11/2013 | 322.50p | 322.50p | 302.50p | 322.50p | 0 |
| 06/11/2013 | 322.50p | 322.50p | 302.50p | 322.50p | 0 |
| 05/11/2013 | 322.50p | 322.50p | 302.50p | 322.50p | 0 |
| 04/11/2013 | 322.50p | 322.50p | 302.50p | 322.50p | 0 |
| 01/11/2013 | 302.50p | 322.50p | 302.50p | 322.50p | 39850 |
| 31/10/2013 | 295.00p | 305.00p | 295.00p | 302.50p | 0 |
| 30/10/2013 | 295.00p | 305.00p | 295.00p | 295.00p | 27000 |
| 29/10/2013 | 295.00p | 305.00p | 295.00p | 295.00p | 0 |
| 28/10/2013 | 295.00p | 305.00p | 295.00p | 295.00p | 0 |
| 25/10/2013 | 295.00p | 305.00p | 295.00p | 295.00p | 0 |
| 24/10/2013 | 295.00p | 305.00p | 295.00p | 295.00p | 0 |
| 23/10/2013 | 295.00p | 305.00p | 295.00p | 295.00p | 1650 |
| 22/10/2013 | 300.00p | 300.00p | 290.00p | 295.00p | 1000 |
| 21/10/2013 | 300.00p | 303.00p | 300.00p | 300.00p | 0 |
| 18/10/2013 | 300.00p | 303.00p | 300.00p | 300.00p | 0 |
| 17/10/2013 | 300.00p | 303.00p | 300.00p | 300.00p | 0 |
| 16/10/2013 | 300.00p | 303.00p | 300.00p | 300.00p | 0 |
| 15/10/2013 | 300.00p | 303.00p | 300.00p | 300.00p | 0 |
| 14/10/2013 | 300.00p | 303.00p | 300.00p | 300.00p | 2778 |
| 11/10/2013 | 300.00p | 300.00p | 290.00p | 300.00p | 3000 |
| 10/10/2013 | 300.00p | 305.00p | 294.00p | 300.00p | 0 |
| 09/10/2013 | 300.00p | 305.00p | 294.00p | 305.00p | 500 |
| 08/10/2013 | 300.00p | 305.00p | 298.00p | 300.00p | 0 |
| 07/10/2013 | 302.50p | 305.00p | 298.00p | 300.00p | 0 |
| 04/10/2013 | 300.00p | 305.00p | 298.00p | 302.50p | 1270 |
| 03/10/2013 | 287.50p | 300.00p | 285.00p | 300.00p | 6518 |
| 02/10/2013 | 277.50p | 290.00p | 277.50p | 287.50p | 3352 |
| 01/10/2013 | 277.50p | 277.50p | 273.00p | 277.50p | 0 |
| 30/09/2013 | 277.50p | 277.50p | 273.00p | 277.50p | 1000 |
| 27/09/2013 | 277.50p | 283.50p | 275.00p | 277.50p | 0 |
| 26/09/2013 | 275.00p | 283.50p | 275.00p | 277.50p | 1200 |
| 25/09/2013 | 272.50p | 279.98p | 272.50p | 275.00p | 4040 |
| 24/09/2013 | 272.50p | 278.50p | 265.00p | 272.50p | 682 |
| 23/09/2013 | 272.50p | 280.00p | 272.50p | 272.50p | 0 |
| 20/09/2013 | 272.50p | 280.00p | 272.50p | 272.50p | 5000 |
| 19/09/2013 | 272.50p | 275.00p | 272.50p | 272.50p | 0 |
| 18/09/2013 | 272.50p | 275.00p | 272.50p | 272.50p | 0 |
| 17/09/2013 | 272.50p | 275.00p | 272.50p | 272.50p | 500 |
| 16/09/2013 | 272.50p | 280.00p | 272.50p | 272.50p | 1804 |
| 13/09/2013 | 272.50p | 275.00p | 272.50p | 272.50p | 0 |
| 12/09/2013 | 272.50p | 275.00p | 272.50p | 272.50p | 680 |
| 11/09/2013 | 277.50p | 278.25p | 272.50p | 272.50p | 0 |
| 10/09/2013 | 277.50p | 278.25p | 275.00p | 277.50p | 5560 |
| 09/09/2013 | 280.00p | 280.00p | 277.50p | 277.50p | 1640 |
| 06/09/2013 | 280.00p | 281.25p | 277.50p | 280.00p | 0 |
| 05/09/2013 | 277.50p | 281.25p | 277.50p | 280.00p | 152 |
| 04/09/2013 | 280.00p | 280.25p | 277.50p | 277.50p | 122 |
| 03/09/2013 | 280.00p | 285.50p | 275.00p | 280.00p | 0 |
| 02/09/2013 | 282.50p | 285.50p | 275.00p | 280.00p | 3241 |
| 30/08/2013 | 285.00p | 285.00p | 275.00p | 282.50p | 2000 |
| 29/08/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 10960 |
| 28/08/2013 | 282.50p | 287.80p | 282.50p | 285.00p | 2216 |
| 27/08/2013 | 282.50p | 286.70p | 282.50p | 282.50p | 500 |
| 23/08/2013 | 282.50p | 290.00p | 275.00p | 282.50p | 0 |
| 22/08/2013 | 282.50p | 290.00p | 275.00p | 282.50p | 0 |
| 21/08/2013 | 282.50p | 290.00p | 275.00p | 282.50p | 0 |
| 20/08/2013 | 290.00p | 290.00p | 275.00p | 282.50p | 0 |
| 19/08/2013 | 282.50p | 289.90p | 275.00p | 282.50p | 0 |
| 16/08/2013 | 282.50p | 289.90p | 275.00p | 282.50p | 2000 |
| 15/08/2013 | 282.50p | 289.90p | 282.50p | 282.50p | 1901 |
| 14/08/2013 | 282.50p | 288.00p | 282.50p | 282.50p | 1959 |
| 13/08/2013 | 282.50p | 288.00p | 282.50p | 282.50p | 1000 |
| 12/08/2013 | 282.50p | 282.50p | 278.00p | 282.50p | 3000 |
| 09/08/2013 | 282.50p | 289.90p | 282.50p | 282.50p | 0 |
| 08/08/2013 | 282.50p | 289.90p | 282.50p | 282.50p | 1500 |
| 07/08/2013 | 280.00p | 290.00p | 280.00p | 290.00p | 10500 |
| 06/08/2013 | 280.00p | 285.00p | 276.00p | 280.00p | 0 |
| 05/08/2013 | 282.50p | 285.00p | 276.00p | 280.00p | 56446 |
| 02/08/2013 | 282.50p | 289.90p | 282.50p | 282.50p | 0 |
| 01/08/2013 | 285.00p | 289.90p | 282.50p | 282.50p | 375 |
| 31/07/2013 | 285.00p | 287.50p | 285.00p | 285.00p | 0 |
| 30/07/2013 | 285.00p | 287.50p | 285.00p | 285.00p | 0 |
| 29/07/2013 | 285.00p | 287.50p | 285.00p | 285.00p | 0 |
| 26/07/2013 | 285.00p | 287.50p | 285.00p | 285.00p | 0 |
| 25/07/2013 | 287.50p | 287.50p | 285.00p | 285.00p | 806 |
| 24/07/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 501 |
| 23/07/2013 | 287.50p | 287.50p | 285.00p | 287.50p | 0 |
| 22/07/2013 | 287.50p | 287.50p | 285.00p | 287.50p | 0 |
| 19/07/2013 | 287.50p | 287.50p | 285.00p | 287.50p | 1115 |
| 18/07/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 17/07/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 16/07/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 15/07/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 12/07/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 344 |
| 11/07/2013 | 287.50p | 290.00p | 285.00p | 287.50p | 0 |
| 10/07/2013 | 290.00p | 290.00p | 285.00p | 290.00p | 0 |
| 09/07/2013 | 290.00p | 290.00p | 285.00p | 290.00p | 710 |
| 08/07/2013 | 290.00p | 293.50p | 290.00p | 290.00p | 0 |
| 05/07/2013 | 290.00p | 293.50p | 290.00p | 290.00p | 0 |
| 04/07/2013 | 290.00p | 293.50p | 290.00p | 290.00p | 100 |
| 03/07/2013 | 290.00p | 293.50p | 290.00p | 290.00p | 3496 |
| 02/07/2013 | 290.00p | 292.80p | 290.00p | 290.00p | 0 |
| 01/07/2013 | 290.00p | 292.80p | 290.00p | 290.00p | 555 |
| 28/06/2013 | 290.00p | 300.00p | 285.00p | 300.00p | 290 |
| 27/06/2013 | 290.00p | 292.90p | 285.00p | 290.00p | 9490 |
| 26/06/2013 | 290.00p | 293.00p | 290.00p | 290.00p | 0 |
| 25/06/2013 | 290.00p | 293.00p | 290.00p | 290.00p | 0 |
| 24/06/2013 | 290.00p | 293.00p | 290.00p | 290.00p | 0 |
| 21/06/2013 | 290.00p | 293.00p | 290.00p | 290.00p | 0 |
| 20/06/2013 | 290.00p | 293.00p | 290.00p | 290.00p | 1295 |
| 19/06/2013 | 290.00p | 294.90p | 287.50p | 290.00p | 0 |
| 18/06/2013 | 290.00p | 294.90p | 287.50p | 290.00p | 0 |
| 17/06/2013 | 287.50p | 294.90p | 287.50p | 290.00p | 750 |
| 14/06/2013 | 287.50p | 294.90p | 287.50p | 287.50p | 1000 |
| 13/06/2013 | 287.50p | 300.00p | 281.00p | 287.50p | 0 |
| 12/06/2013 | 290.00p | 300.00p | 281.00p | 287.50p | 9000 |
| 11/06/2013 | 297.50p | 297.50p | 290.00p | 297.50p | 0 |
| 10/06/2013 | 297.50p | 297.50p | 290.00p | 297.50p | 0 |
| 07/06/2013 | 292.50p | 297.50p | 290.00p | 297.50p | 3900 |
| 06/06/2013 | 292.50p | 292.50p | 290.00p | 292.50p | 1500 |
| 05/06/2013 | 292.50p | 292.50p | 287.50p | 292.50p | 0 |
| 04/06/2013 | 287.50p | 292.50p | 287.50p | 292.50p | 1000 |
| 03/06/2013 | 287.50p | 288.50p | 287.50p | 287.50p | 1000 |
| 31/05/2013 | 290.00p | 290.00p | 287.50p | 287.50p | 1808 |
| 30/05/2013 | 290.00p | 290.00p | 285.00p | 290.00p | 100 |
| 29/05/2013 | 287.50p | 300.00p | 287.50p | 290.00p | 4000 |
| 28/05/2013 | 287.50p | 287.50p | 283.30p | 287.50p | 1000 |
| 24/05/2013 | 287.50p | 300.00p | 282.00p | 287.50p | 0 |
| 23/05/2013 | 290.00p | 300.00p | 282.00p | 287.50p | 5845 |
| 22/05/2013 | 290.00p | 302.50p | 290.00p | 290.00p | 0 |
| 21/05/2013 | 302.50p | 302.50p | 290.00p | 290.00p | 500 |
| 20/05/2013 | 302.50p | 305.00p | 300.00p | 302.50p | 0 |
| 17/05/2013 | 305.00p | 305.00p | 300.00p | 302.50p | 0 |
| 16/05/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 1312 |
| 15/05/2013 | 305.00p | 305.00p | 300.50p | 305.00p | 0 |
| 14/05/2013 | 305.00p | 305.00p | 300.50p | 305.00p | 750 |
| 13/05/2013 | 305.00p | 305.00p | 302.00p | 305.00p | 0 |
| 10/05/2013 | 305.00p | 305.00p | 302.00p | 305.00p | 250 |
| 09/05/2013 | 305.00p | 310.00p | 300.00p | 305.00p | 0 |
| 08/05/2013 | 305.00p | 310.00p | 300.00p | 305.00p | 0 |
| 07/05/2013 | 305.00p | 310.00p | 300.00p | 305.00p | 2637 |
| 03/05/2013 | 297.50p | 305.00p | 297.50p | 305.00p | 2700 |
| 02/05/2013 | 297.50p | 297.50p | 280.50p | 297.50p | 0 |
| 01/05/2013 | 285.00p | 297.50p | 280.50p | 297.50p | 6350 |
| 30/04/2013 | 285.00p | 290.00p | 285.00p | 285.00p | 0 |
| 29/04/2013 | 285.00p | 290.00p | 285.00p | 285.00p | 10000 |
| 26/04/2013 | 285.00p | 285.00p | 281.20p | 285.00p | 0 |
| 25/04/2013 | 285.00p | 285.00p | 281.20p | 285.00p | 0 |
| 24/04/2013 | 285.00p | 285.00p | 281.20p | 285.00p | 2000 |
| 23/04/2013 | 285.00p | 285.00p | 281.20p | 285.00p | 600 |
| 22/04/2013 | 287.50p | 289.00p | 285.00p | 285.00p | 0 |
| 19/04/2013 | 287.50p | 289.00p | 285.00p | 287.50p | 0 |
| 18/04/2013 | 287.50p | 289.00p | 285.00p | 287.50p | 0 |
| 17/04/2013 | 287.50p | 289.00p | 285.00p | 287.50p | 0 |
| 16/04/2013 | 285.00p | 289.00p | 285.00p | 287.50p | 346 |
| 15/04/2013 | 285.00p | 285.00p | 281.00p | 285.00p | 1143 |
| 12/04/2013 | 285.00p | 285.00p | 283.40p | 285.00p | 0 |
| 11/04/2013 | 285.00p | 285.00p | 283.40p | 285.00p | 1144 |
| 10/04/2013 | 285.00p | 285.00p | 281.00p | 285.00p | 320 |
| 09/04/2013 | 285.00p | 285.00p | 285.00p | 285.00p | 4359 |
| 08/04/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 1500 |
| 05/04/2013 | 285.00p | 287.00p | 285.00p | 285.00p | 1425 |
| 04/04/2013 | 285.00p | 286.00p | 285.00p | 285.00p | 1500 |
| 03/04/2013 | 285.00p | 286.00p | 285.00p | 285.00p | 2970 |
| 02/04/2013 | 285.00p | 286.00p | 285.00p | 285.00p | 1095 |
| 28/03/2013 | 290.00p | 295.00p | 285.00p | 285.00p | 0 |
| 27/03/2013 | 295.00p | 295.00p | 290.00p | 290.00p | 486 |
| 26/03/2013 | 300.00p | 300.00p | 291.00p | 295.00p | 1500 |
| 25/03/2013 | 300.00p | 300.00p | 290.50p | 300.00p | 0 |
| 22/03/2013 | 300.00p | 300.00p | 290.50p | 300.00p | 0 |
| 21/03/2013 | 300.00p | 300.00p | 290.50p | 300.00p | 150 |
| 20/03/2013 | 297.50p | 300.00p | 297.50p | 300.00p | 1043 |
| 19/03/2013 | 300.00p | 303.00p | 283.00p | 297.50p | 8855 |
| 18/03/2013 | 305.00p | 310.00p | 290.00p | 300.00p | 5846 |
| 15/03/2013 | 310.00p | 311.75p | 300.50p | 305.00p | 410 |
| 14/03/2013 | 310.00p | 310.00p | 300.00p | 310.00p | 0 |
*Close Price adjusted for both dividends and splits