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 |
|---|---|---|---|---|---|
| 15/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 12/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 11/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 10/09/2014 | 292.50p | 299.85p | 292.50p | 292.50p | 663 |
| 09/09/2014 | 282.50p | 292.50p | 282.50p | 292.50p | 6500 |
| 08/09/2014 | 280.00p | 285.00p | 280.00p | 282.50p | 3516 |
| 05/09/2014 | 292.50p | 292.50p | 265.00p | 280.00p | 14693 |
| 04/09/2014 | 295.00p | 295.00p | 292.50p | 292.50p | 0 |
| 03/09/2014 | 305.00p | 305.00p | 290.00p | 295.00p | 4000 |
| 02/09/2014 | 307.50p | 307.50p | 305.00p | 305.00p | 0 |
| 01/09/2014 | 307.50p | 307.50p | 294.79p | 307.50p | 1500 |
| 29/08/2014 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 28/08/2014 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 27/08/2014 | 295.00p | 319.40p | 295.00p | 307.50p | 4427 |
| 26/08/2014 | 297.50p | 297.50p | 290.00p | 295.00p | 41400 |
| 22/08/2014 | 297.50p | 305.00p | 297.50p | 297.50p | 0 |
| 21/08/2014 | 300.00p | 300.00p | 293.00p | 297.50p | 5000 |
| 20/08/2014 | 300.00p | 309.60p | 293.00p | 300.00p | 663 |
| 19/08/2014 | 305.00p | 305.00p | 300.00p | 300.00p | 500 |
| 18/08/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 5500 |
| 15/08/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 14/08/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 13/08/2014 | 307.50p | 307.50p | 300.75p | 305.00p | 5000 |
| 12/08/2014 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 11/08/2014 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 08/08/2014 | 305.00p | 310.00p | 305.00p | 307.50p | 5000 |
| 07/08/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 06/08/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 0 |
| 05/08/2014 | 310.00p | 310.00p | 305.00p | 305.00p | 4500 |
| 04/08/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
| 01/08/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
| 31/07/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 10000 |
| 30/07/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
| 29/07/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 13 |
| 28/07/2014 | 315.00p | 315.00p | 300.40p | 310.00p | 7000 |
| 25/07/2014 | 317.50p | 317.50p | 315.00p | 315.00p | 1500 |
| 24/07/2014 | 315.00p | 320.00p | 315.00p | 317.50p | 2028 |
| 23/07/2014 | 302.50p | 320.00p | 302.50p | 315.00p | 33850 |
| 22/07/2014 | 302.50p | 308.42p | 295.30p | 302.50p | 0 |
| 21/07/2014 | 302.50p | 308.42p | 295.30p | 302.50p | 1050 |
| 18/07/2014 | 302.50p | 302.50p | 295.01p | 302.50p | 2500 |
| 17/07/2014 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 16/07/2014 | 297.50p | 302.50p | 297.50p | 302.50p | 5000 |
| 15/07/2014 | 297.50p | 304.70p | 297.50p | 297.50p | 0 |
| 14/07/2014 | 297.50p | 304.70p | 297.50p | 297.50p | 500 |
| 11/07/2014 | 297.50p | 304.82p | 297.50p | 297.50p | 0 |
| 10/07/2014 | 297.50p | 304.82p | 297.50p | 297.50p | 0 |
| 09/07/2014 | 297.50p | 304.82p | 297.50p | 297.50p | 3000 |
| 08/07/2014 | 297.50p | 304.00p | 297.50p | 297.50p | 4000 |
| 07/07/2014 | 302.50p | 307.75p | 295.00p | 302.50p | 0 |
| 04/07/2014 | 302.50p | 307.75p | 295.00p | 302.50p | 0 |
| 03/07/2014 | 302.50p | 307.75p | 295.00p | 302.50p | 0 |
| 02/07/2014 | 302.50p | 307.75p | 295.00p | 302.50p | 0 |
| 01/07/2014 | 302.50p | 307.75p | 295.00p | 302.50p | 0 |
| 30/06/2014 | 302.50p | 307.75p | 302.50p | 302.50p | 3000 |
| 27/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 26/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 25/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 24/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 23/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 20/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 19/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 18/06/2014 | 307.50p | 309.29p | 295.00p | 302.50p | 0 |
| 17/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 16/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 13/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 12/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 11/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 10/06/2014 | 295.00p | 309.29p | 295.00p | 302.50p | 8399 |
| 09/06/2014 | 295.00p | 300.00p | 295.00p | 295.00p | 0 |
| 06/06/2014 | 295.00p | 300.00p | 295.00p | 295.00p | 170 |
| 05/06/2014 | 295.00p | 307.90p | 291.00p | 295.00p | 0 |
| 04/06/2014 | 295.00p | 307.90p | 291.00p | 295.00p | 0 |
| 03/06/2014 | 305.00p | 307.90p | 291.00p | 295.00p | 2353 |
| 02/06/2014 | 305.00p | 305.00p | 300.00p | 305.00p | 33974 |
| 30/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 29/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 28/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 27/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 23/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 22/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 21/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 353 |
| 20/05/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 0 |
| 19/05/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 0 |
| 16/05/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 250 |
| 15/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 14/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 13/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 12/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 09/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 08/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 07/05/2014 | 307.50p | 307.50p | 295.50p | 305.00p | 0 |
| 06/05/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 0 |
| 02/05/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 800 |
| 01/05/2014 | 307.50p | 310.00p | 305.00p | 307.50p | 0 |
| 30/04/2014 | 307.50p | 310.00p | 305.00p | 307.50p | 0 |
| 29/04/2014 | 307.50p | 310.00p | 305.00p | 307.50p | 0 |
| 28/04/2014 | 307.50p | 310.00p | 307.50p | 307.50p | 0 |
| 25/04/2014 | 307.50p | 310.00p | 307.50p | 307.50p | 1000 |
| 24/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 0 |
| 23/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 2000 |
| 22/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 0 |
| 17/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 250 |
| 16/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 0 |
| 15/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 0 |
| 14/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 300 |
| 11/04/2014 | 307.50p | 307.50p | 301.25p | 307.50p | 2000 |
| 10/04/2014 | 307.50p | 314.00p | 305.00p | 307.50p | 0 |
| 09/04/2014 | 305.00p | 314.00p | 305.00p | 307.50p | 1308 |
| 08/04/2014 | 305.00p | 309.00p | 300.00p | 305.00p | 0 |
| 07/04/2014 | 305.00p | 309.00p | 300.00p | 305.00p | 0 |
| 04/04/2014 | 305.00p | 309.00p | 300.00p | 305.00p | 0 |
| 03/04/2014 | 300.00p | 309.00p | 300.00p | 305.00p | 1929 |
| 02/04/2014 | 302.50p | 312.50p | 300.00p | 300.00p | 0 |
| 01/04/2014 | 312.50p | 312.50p | 302.50p | 302.50p | 1500 |
| 31/03/2014 | 315.00p | 315.00p | 305.00p | 312.50p | 4656 |
| 28/03/2014 | 315.00p | 315.00p | 305.00p | 305.00p | 0 |
| 27/03/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 26/03/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 500 |
| 25/03/2014 | 315.00p | 317.00p | 310.00p | 315.00p | 0 |
| 24/03/2014 | 315.00p | 317.00p | 315.00p | 315.00p | 0 |
| 21/03/2014 | 315.00p | 317.00p | 315.00p | 315.00p | 986 |
| 20/03/2014 | 315.00p | 318.00p | 305.00p | 315.00p | 0 |
| 19/03/2014 | 315.00p | 318.00p | 305.00p | 315.00p | 0 |
| 18/03/2014 | 315.00p | 318.00p | 305.00p | 315.00p | 0 |
| 17/03/2014 | 315.00p | 318.00p | 305.00p | 305.00p | 10952 |
| 14/03/2014 | 320.00p | 320.00p | 310.40p | 315.00p | 3208 |
| 13/03/2014 | 317.50p | 326.20p | 317.50p | 320.00p | 0 |
| 12/03/2014 | 317.50p | 326.20p | 317.50p | 317.50p | 0 |
| 11/03/2014 | 317.50p | 326.20p | 317.50p | 317.50p | 0 |
| 10/03/2014 | 317.50p | 326.20p | 317.50p | 317.50p | 3000 |
| 07/03/2014 | 317.50p | 324.50p | 315.00p | 317.50p | 0 |
| 06/03/2014 | 317.50p | 324.50p | 315.00p | 317.50p | 0 |
| 05/03/2014 | 317.50p | 324.50p | 315.00p | 317.50p | 0 |
| 04/03/2014 | 315.00p | 324.50p | 315.00p | 317.50p | 1699 |
| 03/03/2014 | 315.00p | 315.60p | 305.00p | 315.00p | 0 |
| 28/02/2014 | 310.00p | 315.60p | 305.00p | 315.00p | 0 |
| 27/02/2014 | 310.00p | 315.60p | 305.00p | 310.00p | 0 |
| 26/02/2014 | 310.00p | 315.60p | 305.00p | 310.00p | 0 |
| 25/02/2014 | 310.00p | 315.60p | 305.00p | 310.00p | 0 |
| 24/02/2014 | 310.00p | 315.60p | 305.00p | 310.00p | 0 |
| 21/02/2014 | 305.00p | 315.60p | 305.00p | 310.00p | 2590 |
| 20/02/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 3500 |
| 19/02/2014 | 305.00p | 305.00p | 304.00p | 305.00p | 1632 |
| 18/02/2014 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 17/02/2014 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 14/02/2014 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 13/02/2014 | 305.00p | 305.00p | 300.00p | 305.00p | 505 |
| 12/02/2014 | 305.00p | 305.00p | 300.00p | 305.00p | 1000 |
| 11/02/2014 | 302.50p | 305.50p | 300.20p | 305.00p | 4500 |
| 10/02/2014 | 302.50p | 304.00p | 295.30p | 302.50p | 0 |
| 07/02/2014 | 302.50p | 304.00p | 295.30p | 302.50p | 1088 |
| 06/02/2014 | 302.50p | 304.00p | 295.00p | 302.50p | 1500 |
| 05/02/2014 | 300.00p | 304.00p | 295.00p | 302.50p | 702 |
| 04/02/2014 | 300.00p | 300.00p | 290.00p | 300.00p | 1500 |
| 03/02/2014 | 300.00p | 305.00p | 300.00p | 300.00p | 2217 |
| 31/01/2014 | 335.00p | 335.00p | 300.00p | 300.00p | 1700 |
| 30/01/2014 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 29/01/2014 | 335.00p | 335.00p | 325.00p | 335.00p | 4260 |
| 28/01/2014 | 340.00p | 340.00p | 327.73p | 335.00p | 2000 |
| 27/01/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
| 24/01/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
| 23/01/2014 | 340.00p | 340.00p | 330.00p | 340.00p | 1500 |
| 22/01/2014 | 340.00p | 340.00p | 330.10p | 340.00p | 0 |
| 21/01/2014 | 340.00p | 340.00p | 330.10p | 340.00p | 0 |
| 20/01/2014 | 340.00p | 340.00p | 330.10p | 340.00p | 0 |
| 17/01/2014 | 340.00p | 340.00p | 330.10p | 340.00p | 0 |
| 16/01/2014 | 340.00p | 340.00p | 330.10p | 340.00p | 0 |
| 15/01/2014 | 340.00p | 340.00p | 330.10p | 340.00p | 0 |
| 14/01/2014 | 340.00p | 340.00p | 330.10p | 340.00p | 0 |
| 13/01/2014 | 340.00p | 340.00p | 330.10p | 340.00p | 850 |
| 10/01/2014 | 340.00p | 349.00p | 340.00p | 340.00p | 0 |
| 09/01/2014 | 340.00p | 349.00p | 340.00p | 340.00p | 0 |
| 08/01/2014 | 340.00p | 349.00p | 340.00p | 340.00p | 15600 |
| 07/01/2014 | 340.00p | 348.00p | 340.00p | 340.00p | 0 |
| 06/01/2014 | 340.00p | 348.00p | 340.00p | 340.00p | 0 |
| 03/01/2014 | 340.00p | 348.00p | 340.00p | 340.00p | 550 |
| 02/01/2014 | 345.00p | 345.00p | 336.00p | 340.00p | 6000 |
| 31/12/2013 | 345.00p | 349.00p | 340.00p | 340.00p | 709 |
| 30/12/2013 | 345.00p | 355.00p | 343.00p | 345.00p | 100 |
| 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 |
*Close Price adjusted for both dividends and splits