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 |
|---|---|---|---|---|---|
| 13/02/2013 | 357.50p | 365.00p | 357.50p | 365.00p | 1369 |
| 12/02/2013 | 357.50p | 365.00p | 352.50p | 357.50p | 0 |
| 11/02/2013 | 362.50p | 365.00p | 352.50p | 357.50p | 0 |
| 08/02/2013 | 352.50p | 365.00p | 352.50p | 362.50p | 1000 |
| 07/02/2013 | 352.50p | 352.50p | 340.00p | 352.50p | 0 |
| 06/02/2013 | 352.50p | 352.50p | 340.00p | 352.50p | 0 |
| 05/02/2013 | 352.50p | 352.50p | 340.00p | 352.50p | 931 |
| 04/02/2013 | 352.50p | 352.50p | 347.50p | 352.50p | 0 |
| 01/02/2013 | 352.50p | 352.50p | 347.50p | 352.50p | 0 |
| 31/01/2013 | 352.50p | 352.50p | 347.50p | 352.50p | 0 |
| 30/01/2013 | 347.50p | 350.00p | 347.50p | 350.00p | 4000 |
| 29/01/2013 | 342.50p | 354.50p | 342.50p | 347.50p | 293 |
| 28/01/2013 | 342.50p | 355.00p | 342.50p | 342.50p | 6000 |
| 25/01/2013 | 342.50p | 343.00p | 335.00p | 342.50p | 0 |
| 24/01/2013 | 337.50p | 343.00p | 335.00p | 342.50p | 0 |
| 23/01/2013 | 335.00p | 343.00p | 335.00p | 337.50p | 6900 |
| 22/01/2013 | 337.50p | 337.50p | 326.25p | 335.00p | 229 |
| 21/01/2013 | 340.00p | 340.00p | 335.00p | 337.50p | 424 |
| 18/01/2013 | 332.50p | 350.00p | 332.50p | 340.00p | 2857 |
| 17/01/2013 | 332.50p | 339.50p | 330.00p | 332.50p | 0 |
| 16/01/2013 | 330.00p | 339.50p | 330.00p | 332.50p | 1450 |
| 15/01/2013 | 335.00p | 335.00p | 321.50p | 335.00p | 600 |
| 14/01/2013 | 335.00p | 335.00p | 321.50p | 335.00p | 202 |
| 11/01/2013 | 325.00p | 335.00p | 320.00p | 335.00p | 4000 |
| 10/01/2013 | 325.00p | 325.00p | 318.25p | 325.00p | 0 |
| 09/01/2013 | 322.50p | 322.50p | 318.25p | 322.50p | 0 |
| 08/01/2013 | 322.50p | 322.50p | 318.25p | 322.50p | 1027 |
| 07/01/2013 | 322.50p | 332.50p | 320.00p | 322.50p | 0 |
| 04/01/2013 | 327.50p | 332.50p | 320.00p | 322.50p | 0 |
| 03/01/2013 | 327.50p | 332.50p | 320.00p | 327.50p | 0 |
| 02/01/2013 | 327.50p | 332.50p | 320.00p | 327.50p | 0 |
| 31/12/2012 | 325.00p | 332.50p | 320.00p | 327.50p | 0 |
| 28/12/2012 | 332.50p | 332.50p | 320.00p | 325.00p | 2176 |
| 27/12/2012 | 332.50p | 335.00p | 327.50p | 332.50p | 0 |
| 24/12/2012 | 327.50p | 335.00p | 327.50p | 332.50p | 1892 |
| 21/12/2012 | 325.00p | 335.00p | 325.00p | 327.50p | 1055 |
| 20/12/2012 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
| 19/12/2012 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
| 18/12/2012 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
| 17/12/2012 | 320.00p | 325.00p | 317.50p | 325.00p | 0 |
| 14/12/2012 | 322.50p | 325.00p | 317.50p | 320.00p | 0 |
| 13/12/2012 | 325.00p | 325.00p | 322.00p | 325.00p | 2500 |
| 12/12/2012 | 332.50p | 334.50p | 325.00p | 325.00p | 0 |
| 11/12/2012 | 332.50p | 334.50p | 332.50p | 332.50p | 2545 |
| 10/12/2012 | 330.00p | 332.50p | 325.00p | 332.50p | 0 |
| 07/12/2012 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 06/12/2012 | 325.00p | 325.00p | 325.00p | 325.00p | 258 |
| 05/12/2012 | 325.00p | 332.00p | 322.50p | 325.00p | 0 |
| 04/12/2012 | 322.50p | 332.00p | 322.50p | 325.00p | 4222 |
| 03/12/2012 | 322.50p | 332.00p | 320.00p | 322.50p | 0 |
| 30/11/2012 | 322.50p | 332.00p | 320.00p | 322.50p | 3334 |
| 29/11/2012 | 322.50p | 332.50p | 322.50p | 322.50p | 3800 |
| 28/11/2012 | 322.50p | 322.50p | 320.00p | 322.50p | 500 |
| 27/11/2012 | 322.50p | 325.00p | 320.00p | 322.50p | 0 |
| 26/11/2012 | 322.50p | 325.00p | 320.00p | 322.50p | 0 |
| 23/11/2012 | 322.50p | 325.00p | 320.00p | 322.50p | 10000 |
| 22/11/2012 | 322.50p | 332.50p | 322.50p | 322.50p | 0 |
| 21/11/2012 | 322.50p | 332.50p | 322.50p | 322.50p | 1000 |
| 20/11/2012 | 330.00p | 330.00p | 320.00p | 322.50p | 1000 |
| 19/11/2012 | 330.00p | 340.00p | 330.00p | 330.00p | 0 |
| 16/11/2012 | 330.00p | 340.00p | 330.00p | 330.00p | 0 |
| 15/11/2012 | 330.00p | 340.00p | 330.00p | 330.00p | 0 |
| 14/11/2012 | 330.00p | 340.00p | 330.00p | 330.00p | 310 |
| 13/11/2012 | 325.00p | 340.00p | 325.00p | 330.00p | 24 |
| 12/11/2012 | 325.00p | 335.00p | 325.00p | 325.00p | 0 |
| 09/11/2012 | 325.00p | 335.00p | 325.00p | 325.00p | 0 |
| 08/11/2012 | 327.50p | 335.00p | 325.00p | 325.00p | 0 |
| 07/11/2012 | 327.50p | 335.00p | 325.00p | 327.50p | 0 |
| 06/11/2012 | 327.50p | 335.00p | 325.00p | 327.50p | 0 |
| 05/11/2012 | 327.50p | 335.00p | 325.00p | 327.50p | 0 |
| 02/11/2012 | 325.00p | 335.00p | 325.00p | 327.50p | 590 |
| 01/11/2012 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 31/10/2012 | 325.00p | 330.00p | 325.00p | 325.00p | 9517 |
| 30/10/2012 | 320.00p | 325.00p | 317.50p | 325.00p | 0 |
| 29/10/2012 | 317.50p | 325.00p | 317.50p | 320.00p | 2500 |
| 26/10/2012 | 317.50p | 325.00p | 317.50p | 317.50p | 3200 |
| 25/10/2012 | 317.50p | 317.50p | 305.00p | 317.50p | 320 |
| 24/10/2012 | 317.50p | 322.50p | 312.50p | 317.50p | 0 |
| 23/10/2012 | 317.50p | 322.50p | 312.50p | 317.50p | 0 |
| 22/10/2012 | 317.50p | 322.50p | 312.50p | 317.50p | 0 |
| 19/10/2012 | 317.50p | 322.50p | 312.50p | 317.50p | 0 |
| 18/10/2012 | 317.50p | 322.50p | 312.50p | 317.50p | 0 |
| 17/10/2012 | 312.50p | 322.50p | 312.50p | 317.50p | 1500 |
| 16/10/2012 | 320.00p | 320.00p | 310.00p | 312.50p | 2300 |
| 15/10/2012 | 330.00p | 330.00p | 315.00p | 320.00p | 3350 |
| 12/10/2012 | 330.00p | 330.00p | 316.00p | 330.00p | 5000 |
| 11/10/2012 | 330.00p | 339.80p | 325.00p | 330.00p | 0 |
| 10/10/2012 | 330.00p | 339.80p | 325.00p | 330.00p | 0 |
| 09/10/2012 | 330.00p | 339.80p | 325.00p | 330.00p | 0 |
| 08/10/2012 | 330.00p | 339.80p | 325.00p | 330.00p | 0 |
| 05/10/2012 | 330.00p | 339.80p | 325.00p | 330.00p | 0 |
| 04/10/2012 | 325.00p | 339.80p | 325.00p | 330.00p | 1800 |
| 03/10/2012 | 310.00p | 325.00p | 307.50p | 325.00p | 12765 |
| 02/10/2012 | 310.00p | 312.50p | 300.00p | 310.00p | 0 |
| 01/10/2012 | 310.00p | 312.50p | 300.00p | 310.00p | 0 |
| 28/09/2012 | 312.50p | 312.50p | 300.00p | 310.00p | 1650 |
| 27/09/2012 | 312.50p | 312.50p | 305.00p | 310.00p | 6650 |
| 26/09/2012 | 310.00p | 317.00p | 310.00p | 312.50p | 1000 |
| 25/09/2012 | 310.00p | 310.00p | 302.00p | 310.00p | 0 |
| 24/09/2012 | 310.00p | 310.00p | 302.00p | 310.00p | 5 |
| 21/09/2012 | 310.00p | 320.00p | 310.00p | 310.00p | 1000 |
| 20/09/2012 | 310.00p | 315.00p | 305.00p | 310.00p | 0 |
| 19/09/2012 | 305.00p | 315.00p | 305.00p | 310.00p | 5000 |
| 18/09/2012 | 305.00p | 308.50p | 302.50p | 305.00p | 0 |
| 17/09/2012 | 302.50p | 308.50p | 302.50p | 305.00p | 2000 |
| 14/09/2012 | 300.00p | 305.00p | 300.00p | 300.00p | 17500 |
| 13/09/2012 | 297.50p | 308.00p | 297.50p | 300.00p | 37580 |
| 12/09/2012 | 295.00p | 302.50p | 295.00p | 295.00p | 0 |
| 11/09/2012 | 302.50p | 302.50p | 295.00p | 295.00p | 1700 |
| 10/09/2012 | 302.50p | 302.50p | 302.00p | 302.50p | 1000 |
| 07/09/2012 | 310.00p | 310.00p | 302.50p | 302.50p | 500 |
| 06/09/2012 | 310.00p | 314.00p | 310.00p | 310.00p | 0 |
| 05/09/2012 | 310.00p | 314.00p | 310.00p | 310.00p | 0 |
| 04/09/2012 | 310.00p | 314.00p | 310.00p | 310.00p | 0 |
| 03/09/2012 | 310.00p | 314.00p | 310.00p | 310.00p | 0 |
| 31/08/2012 | 310.00p | 314.00p | 310.00p | 310.00p | 0 |
| 30/08/2012 | 310.00p | 314.00p | 310.00p | 310.00p | 0 |
| 29/08/2012 | 310.00p | 314.00p | 310.00p | 310.00p | 1 |
| 28/08/2012 | 310.00p | 310.00p | 306.00p | 310.00p | 2000 |
| 24/08/2012 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/08/2012 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 22/08/2012 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 21/08/2012 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 20/08/2012 | 310.00p | 310.00p | 310.00p | 310.00p | 1500 |
| 17/08/2012 | 310.00p | 315.00p | 305.00p | 310.00p | 0 |
| 16/08/2012 | 310.00p | 315.00p | 305.00p | 310.00p | 0 |
| 15/08/2012 | 310.00p | 315.00p | 305.00p | 310.00p | 0 |
| 14/08/2012 | 310.00p | 315.00p | 305.00p | 310.00p | 0 |
| 13/08/2012 | 310.00p | 315.00p | 305.00p | 310.00p | 0 |
| 10/08/2012 | 310.00p | 315.00p | 305.00p | 310.00p | 0 |
| 09/08/2012 | 305.00p | 315.00p | 305.00p | 310.00p | 3500 |
| 08/08/2012 | 300.00p | 310.00p | 295.40p | 305.00p | 4500 |
| 07/08/2012 | 300.00p | 306.60p | 300.00p | 300.00p | 0 |
| 06/08/2012 | 300.00p | 306.60p | 300.00p | 300.00p | 0 |
| 03/08/2012 | 300.00p | 306.60p | 300.00p | 300.00p | 3000 |
| 02/08/2012 | 300.00p | 300.00p | 292.00p | 300.00p | 0 |
| 01/08/2012 | 300.00p | 300.00p | 292.00p | 300.00p | 0 |
| 31/07/2012 | 300.00p | 300.00p | 292.00p | 300.00p | 3 |
| 30/07/2012 | 300.00p | 300.00p | 290.00p | 300.00p | 675 |
| 27/07/2012 | 295.00p | 300.00p | 295.00p | 295.00p | 17 |
| 26/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 1000 |
| 25/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 24/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 23/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 20/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 19/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 18/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 17/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 16/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 13/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 12/07/2012 | 292.50p | 296.35p | 292.50p | 295.00p | 3000 |
| 11/07/2012 | 292.50p | 295.00p | 291.00p | 292.50p | 0 |
| 10/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 09/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 06/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 05/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 04/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 03/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 02/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 29/06/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 28/06/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 27/06/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 2800 |
| 26/06/2012 | 295.00p | 304.25p | 290.15p | 295.00p | 0 |
| 25/06/2012 | 297.50p | 304.25p | 290.15p | 295.00p | 1090 |
| 22/06/2012 | 297.50p | 302.50p | 294.14p | 297.50p | 0 |
| 21/06/2012 | 302.50p | 302.50p | 294.14p | 297.50p | 3000 |
| 20/06/2012 | 302.50p | 302.50p | 296.50p | 302.50p | 2250 |
| 19/06/2012 | 300.00p | 302.50p | 300.00p | 302.50p | 0 |
| 18/06/2012 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/06/2012 | 300.00p | 300.00p | 300.00p | 300.00p | 1500 |
| 14/06/2012 | 300.00p | 310.00p | 300.00p | 300.00p | 1026 |
| 13/06/2012 | 287.50p | 305.00p | 287.50p | 300.00p | 5820 |
| 12/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 11/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 08/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 07/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 06/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 01/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 31/05/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 30/05/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits