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 |
|---|---|---|---|---|---|
| 29/05/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 825 |
| 28/05/2012 | 285.00p | 293.00p | 285.00p | 287.50p | 1600 |
| 25/05/2012 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 24/05/2012 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 23/05/2012 | 287.50p | 287.50p | 280.00p | 285.00p | 0 |
| 22/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 21/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 18/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 17/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 16/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 15/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 912 |
| 14/05/2012 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 11/05/2012 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 10/05/2012 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 09/05/2012 | 287.50p | 295.00p | 287.50p | 287.50p | 1141 |
| 08/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 3000 |
| 04/05/2012 | 287.50p | 288.83p | 275.00p | 287.50p | 0 |
| 03/05/2012 | 282.50p | 288.83p | 275.00p | 287.50p | 4436 |
| 02/05/2012 | 282.50p | 289.00p | 275.00p | 282.50p | 1150 |
| 01/05/2012 | 282.50p | 290.00p | 282.50p | 282.50p | 0 |
| 30/04/2012 | 282.50p | 290.00p | 282.50p | 282.50p | 220 |
| 27/04/2012 | 282.50p | 282.50p | 275.00p | 282.50p | 1425 |
| 26/04/2012 | 282.50p | 286.00p | 282.50p | 282.50p | 5000 |
| 25/04/2012 | 280.00p | 285.00p | 280.00p | 282.50p | 4000 |
| 24/04/2012 | 280.00p | 285.00p | 280.00p | 280.00p | 1000 |
| 23/04/2012 | 280.00p | 282.50p | 280.00p | 280.00p | 352 |
| 20/04/2012 | 280.00p | 284.00p | 280.00p | 280.00p | 1000 |
| 19/04/2012 | 280.00p | 286.25p | 280.00p | 280.00p | 0 |
| 18/04/2012 | 282.50p | 286.25p | 280.00p | 280.00p | 17500 |
| 17/04/2012 | 282.50p | 286.25p | 280.00p | 282.50p | 17500 |
| 16/04/2012 | 287.50p | 287.50p | 282.50p | 282.50p | 1000 |
| 13/04/2012 | 287.50p | 287.50p | 282.00p | 287.50p | 0 |
| 12/04/2012 | 287.50p | 287.50p | 282.00p | 287.50p | 2000 |
| 11/04/2012 | 287.50p | 290.00p | 285.00p | 287.50p | 0 |
| 10/04/2012 | 285.00p | 290.00p | 285.00p | 290.00p | 1000 |
| 05/04/2012 | 280.00p | 290.00p | 275.00p | 285.00p | 10200 |
| 04/04/2012 | 280.00p | 290.00p | 278.00p | 280.00p | 3121 |
| 03/04/2012 | 280.00p | 285.00p | 275.00p | 280.00p | 0 |
| 02/04/2012 | 280.00p | 285.00p | 275.00p | 280.00p | 0 |
| 30/03/2012 | 275.00p | 285.00p | 275.00p | 280.00p | 2000 |
| 29/03/2012 | 270.00p | 275.00p | 262.50p | 275.00p | 0 |
| 28/03/2012 | 262.50p | 275.00p | 262.50p | 270.00p | 2500 |
| 27/03/2012 | 262.50p | 270.00p | 262.50p | 262.50p | 2500 |
| 26/03/2012 | 255.00p | 270.00p | 255.00p | 262.50p | 2500 |
| 23/03/2012 | 257.50p | 260.00p | 247.00p | 257.50p | 0 |
| 22/03/2012 | 257.50p | 260.00p | 247.00p | 257.50p | 0 |
| 21/03/2012 | 255.00p | 260.00p | 247.00p | 257.50p | 14800 |
| 20/03/2012 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 19/03/2012 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 15/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 14/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 13/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 12/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 09/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 08/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 07/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 06/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 05/03/2012 | 242.50p | 255.00p | 242.50p | 255.00p | 1000 |
| 02/03/2012 | 242.50p | 249.00p | 240.00p | 242.50p | 0 |
| 01/03/2012 | 242.50p | 249.00p | 240.00p | 242.50p | 0 |
| 29/02/2012 | 240.00p | 249.00p | 240.00p | 242.50p | 0 |
| 28/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 27/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 3 |
| 24/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 23/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 22/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 21/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 20/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 17/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 16/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 15/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 1 |
| 14/02/2012 | 237.50p | 243.96p | 237.50p | 240.00p | 5000 |
| 13/02/2012 | 235.00p | 237.50p | 231.50p | 237.50p | 0 |
| 10/02/2012 | 235.00p | 237.50p | 231.50p | 235.00p | 0 |
| 09/02/2012 | 235.00p | 237.50p | 231.50p | 235.00p | 0 |
| 08/02/2012 | 235.00p | 237.50p | 231.50p | 235.00p | 0 |
| 07/02/2012 | 235.00p | 237.50p | 231.50p | 235.00p | 1697 |
| 06/02/2012 | 235.00p | 235.00p | 230.10p | 235.00p | 8000 |
| 03/02/2012 | 235.00p | 239.90p | 232.00p | 235.00p | 0 |
| 02/02/2012 | 235.00p | 239.90p | 232.00p | 235.00p | 7800 |
| 01/02/2012 | 235.00p | 239.97p | 235.00p | 235.00p | 410 |
| 31/01/2012 | 235.00p | 235.00p | 232.50p | 235.00p | 0 |
| 30/01/2012 | 235.00p | 235.00p | 232.50p | 235.00p | 0 |
| 27/01/2012 | 235.00p | 235.00p | 232.50p | 235.00p | 0 |
| 26/01/2012 | 232.50p | 235.00p | 232.50p | 235.00p | 1000 |
| 25/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 24/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 23/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 20/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 19/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 18/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 17/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 16/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 125 |
| 13/01/2012 | 232.50p | 232.50p | 231.00p | 232.50p | 0 |
| 12/01/2012 | 232.50p | 232.50p | 231.00p | 232.50p | 2000 |
| 11/01/2012 | 237.50p | 237.50p | 231.50p | 232.50p | 3750 |
| 10/01/2012 | 237.50p | 244.85p | 237.50p | 237.50p | 486 |
| 09/01/2012 | 237.50p | 237.50p | 231.00p | 237.50p | 0 |
| 06/01/2012 | 237.50p | 237.50p | 231.00p | 237.50p | 0 |
| 05/01/2012 | 237.50p | 237.50p | 231.00p | 237.50p | 1333 |
| 04/01/2012 | 237.50p | 237.50p | 231.50p | 237.50p | 200 |
| 03/01/2012 | 237.50p | 242.75p | 237.50p | 237.50p | 0 |
| 30/12/2011 | 237.50p | 242.75p | 237.50p | 237.50p | 0 |
| 29/12/2011 | 237.50p | 242.75p | 237.50p | 237.50p | 0 |
| 28/12/2011 | 237.50p | 242.75p | 237.50p | 237.50p | 1000 |
| 23/12/2011 | 237.50p | 241.25p | 237.50p | 237.50p | 621 |
| 22/12/2011 | 237.50p | 240.00p | 230.20p | 237.50p | 0 |
| 21/12/2011 | 237.50p | 240.00p | 230.20p | 237.50p | 0 |
| 20/12/2011 | 237.50p | 240.00p | 230.20p | 237.50p | 0 |
| 19/12/2011 | 237.50p | 240.00p | 230.20p | 237.50p | 0 |
| 16/12/2011 | 237.50p | 240.00p | 230.20p | 237.50p | 0 |
| 15/12/2011 | 240.00p | 240.00p | 230.20p | 237.50p | 0 |
| 14/12/2011 | 240.00p | 240.00p | 230.20p | 240.00p | 0 |
| 13/12/2011 | 240.00p | 240.00p | 230.20p | 240.00p | 0 |
| 12/12/2011 | 240.00p | 240.00p | 230.20p | 240.00p | 0 |
| 09/12/2011 | 240.00p | 240.00p | 230.20p | 240.00p | 2500 |
| 08/12/2011 | 240.00p | 245.00p | 230.00p | 240.00p | 0 |
| 07/12/2011 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 06/12/2011 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 05/12/2011 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 02/12/2011 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 01/12/2011 | 230.00p | 245.00p | 230.00p | 237.50p | 3000 |
| 30/11/2011 | 225.00p | 237.50p | 225.00p | 225.00p | 0 |
| 29/11/2011 | 225.00p | 237.50p | 225.00p | 225.00p | 0 |
| 28/11/2011 | 225.00p | 237.50p | 225.00p | 225.00p | 0 |
| 25/11/2011 | 227.50p | 237.50p | 225.00p | 225.00p | 0 |
| 24/11/2011 | 237.50p | 237.50p | 227.12p | 227.50p | 2000 |
| 23/11/2011 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 22/11/2011 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 21/11/2011 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 18/11/2011 | 237.50p | 237.50p | 230.00p | 237.50p | 55 |
| 17/11/2011 | 240.00p | 240.00p | 230.15p | 237.50p | 2000 |
| 16/11/2011 | 242.50p | 242.50p | 236.50p | 240.00p | 1000 |
| 15/11/2011 | 242.50p | 243.33p | 240.00p | 242.50p | 0 |
| 14/11/2011 | 242.50p | 243.33p | 240.00p | 242.50p | 0 |
| 11/11/2011 | 242.50p | 243.33p | 240.00p | 242.50p | 0 |
| 10/11/2011 | 240.00p | 243.33p | 240.00p | 242.50p | 10000 |
| 09/11/2011 | 235.00p | 247.50p | 235.00p | 240.00p | 14500 |
| 08/11/2011 | 235.00p | 240.00p | 231.00p | 235.00p | 0 |
| 07/11/2011 | 235.00p | 240.00p | 231.00p | 235.00p | 0 |
| 04/11/2011 | 231.00p | 240.00p | 231.00p | 235.00p | 1500 |
| 03/11/2011 | 231.00p | 231.00p | 225.00p | 231.00p | 0 |
| 02/11/2011 | 231.00p | 231.00p | 225.00p | 231.00p | 0 |
| 01/11/2011 | 225.00p | 231.00p | 225.00p | 231.00p | 1000 |
| 31/10/2011 | 217.50p | 225.00p | 217.50p | 225.00p | 2000 |
| 28/10/2011 | 215.00p | 220.00p | 214.00p | 217.50p | 11400 |
| 27/10/2011 | 215.00p | 219.00p | 212.00p | 215.00p | 9500 |
| 26/10/2011 | 215.00p | 220.00p | 208.25p | 215.00p | 0 |
| 25/10/2011 | 220.00p | 220.00p | 208.25p | 215.00p | 11000 |
| 24/10/2011 | 220.00p | 223.33p | 220.00p | 220.00p | 0 |
| 21/10/2011 | 220.00p | 223.33p | 220.00p | 220.00p | 0 |
| 20/10/2011 | 220.00p | 223.33p | 220.00p | 220.00p | 0 |
| 19/10/2011 | 220.00p | 223.33p | 220.00p | 220.00p | 0 |
| 18/10/2011 | 220.00p | 223.33p | 220.00p | 220.00p | 500 |
| 17/10/2011 | 215.00p | 220.00p | 215.00p | 220.00p | 0 |
| 14/10/2011 | 215.00p | 220.00p | 215.00p | 215.00p | 0 |
| 13/10/2011 | 220.00p | 220.00p | 215.00p | 215.00p | 0 |
| 12/10/2011 | 215.00p | 217.73p | 215.00p | 215.00p | 2733 |
| 11/10/2011 | 215.00p | 220.00p | 209.36p | 215.00p | 0 |
| 10/10/2011 | 220.00p | 220.00p | 209.36p | 215.00p | 1500 |
| 07/10/2011 | 220.00p | 225.00p | 215.00p | 220.00p | 0 |
| 06/10/2011 | 220.00p | 225.00p | 215.00p | 220.00p | 0 |
| 05/10/2011 | 220.00p | 225.00p | 215.00p | 220.00p | 0 |
| 04/10/2011 | 220.00p | 225.00p | 215.00p | 220.00p | 0 |
| 03/10/2011 | 220.00p | 225.00p | 215.00p | 220.00p | 0 |
| 30/09/2011 | 220.00p | 225.00p | 215.00p | 220.00p | 0 |
| 29/09/2011 | 225.00p | 225.00p | 215.00p | 220.00p | 1500 |
| 28/09/2011 | 225.00p | 227.50p | 219.31p | 225.00p | 0 |
| 27/09/2011 | 225.00p | 227.50p | 219.31p | 225.00p | 0 |
| 26/09/2011 | 225.00p | 227.50p | 219.31p | 225.00p | 0 |
| 23/09/2011 | 227.50p | 227.50p | 219.31p | 225.00p | 1500 |
| 22/09/2011 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 21/09/2011 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 20/09/2011 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 19/09/2011 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 16/09/2011 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 15/09/2011 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 14/09/2011 | 225.00p | 230.00p | 220.00p | 227.50p | 0 |
| 13/09/2011 | 227.50p | 230.00p | 220.00p | 227.50p | 0 |
| 12/09/2011 | 227.50p | 230.00p | 220.00p | 227.50p | 0 |
| 09/09/2011 | 227.50p | 230.00p | 220.00p | 227.50p | 0 |
| 08/09/2011 | 227.50p | 230.00p | 220.00p | 227.50p | 0 |
| 07/09/2011 | 227.50p | 230.00p | 220.00p | 227.50p | 0 |
| 06/09/2011 | 227.50p | 230.00p | 220.00p | 227.50p | 0 |
| 05/09/2011 | 230.00p | 230.00p | 220.00p | 227.50p | 1500 |
| 02/09/2011 | 230.00p | 230.00p | 220.00p | 230.00p | 500 |
| 01/09/2011 | 230.00p | 235.00p | 230.00p | 230.00p | 0 |
| 31/08/2011 | 230.00p | 235.00p | 230.00p | 230.00p | 1 |
| 30/08/2011 | 230.00p | 230.00p | 225.00p | 230.00p | 0 |
| 26/08/2011 | 230.00p | 230.00p | 225.00p | 230.00p | 0 |
| 25/08/2011 | 227.50p | 230.00p | 225.00p | 230.00p | 5000 |
| 24/08/2011 | 215.00p | 235.00p | 215.00p | 227.50p | 10413 |
| 23/08/2011 | 212.50p | 220.00p | 212.50p | 215.00p | 2500 |
| 22/08/2011 | 215.00p | 219.33p | 212.50p | 212.50p | 12412 |
| 19/08/2011 | 215.00p | 215.00p | 212.50p | 215.00p | 0 |
| 18/08/2011 | 212.50p | 215.00p | 212.50p | 215.00p | 1000 |
| 17/08/2011 | 220.00p | 220.00p | 205.51p | 212.50p | 8000 |
| 16/08/2011 | 232.50p | 232.50p | 220.00p | 220.00p | 4000 |
| 15/08/2011 | 232.50p | 235.00p | 232.50p | 232.50p | 1000 |
*Close Price adjusted for both dividends and splits