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 |
|---|---|---|---|---|---|
| 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 |
| 12/08/2011 | 232.50p | 240.00p | 230.00p | 232.50p | 0 |
| 11/08/2011 | 240.00p | 240.00p | 230.00p | 232.50p | 5500 |
| 10/08/2011 | 240.00p | 247.50p | 238.33p | 240.00p | 0 |
| 09/08/2011 | 247.50p | 247.50p | 238.33p | 240.00p | 2000 |
| 08/08/2011 | 247.50p | 247.50p | 240.15p | 247.50p | 11 |
| 05/08/2011 | 247.50p | 250.00p | 247.50p | 247.50p | 0 |
| 04/08/2011 | 251.50p | 251.50p | 250.00p | 250.00p | 0 |
| 03/08/2011 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 02/08/2011 | 251.50p | 251.50p | 247.00p | 251.50p | 2500 |
| 01/08/2011 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 29/07/2011 | 251.50p | 253.67p | 251.50p | 251.50p | 750 |
| 28/07/2011 | 251.50p | 253.00p | 250.00p | 251.50p | 0 |
| 27/07/2011 | 251.50p | 253.00p | 250.00p | 251.50p | 0 |
| 26/07/2011 | 251.50p | 253.00p | 250.00p | 251.50p | 0 |
| 25/07/2011 | 251.50p | 253.00p | 250.00p | 251.50p | 7536 |
| 22/07/2011 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 21/07/2011 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 20/07/2011 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 19/07/2011 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 18/07/2011 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
*Close Price adjusted for both dividends and splits