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 |
|---|---|---|---|---|---|
| 26/10/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/10/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/10/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/10/2010 | 265.00p | 273.00p | 265.00p | 265.00p | 2 |
| 20/10/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/10/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/10/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/10/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/10/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/10/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/10/2010 | 252.50p | 265.00p | 252.50p | 265.00p | 37500 |
| 11/10/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 08/10/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 07/10/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 06/10/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 05/10/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 04/10/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 01/10/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 30/09/2010 | 227.50p | 230.00p | 223.00p | 227.50p | 12000 |
| 29/09/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 28/09/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 27/09/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 24/09/2010 | 227.50p | 230.00p | 227.50p | 227.50p | 10000 |
| 23/09/2010 | 227.50p | 227.50p | 223.00p | 227.50p | 9225 |
| 22/09/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 21/09/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 20/09/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 17/09/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 16/09/2010 | 222.50p | 225.00p | 222.50p | 225.00p | 0 |
| 15/09/2010 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 14/09/2010 | 232.50p | 232.50p | 220.00p | 222.50p | 2389 |
| 13/09/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 10/09/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 09/09/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 08/09/2010 | 232.50p | 235.10p | 232.50p | 232.50p | 1200 |
| 07/09/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 06/09/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 03/09/2010 | 230.00p | 235.00p | 230.00p | 232.50p | 1722 |
| 02/09/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/09/2010 | 230.00p | 230.20p | 230.00p | 230.00p | 1 |
| 31/08/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/08/2010 | 235.00p | 235.00p | 230.00p | 230.00p | 900 |
| 26/08/2010 | 235.00p | 237.50p | 230.00p | 235.00p | 500 |
| 25/08/2010 | 235.00p | 237.50p | 235.00p | 235.00p | 0 |
| 24/08/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/08/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/08/2010 | 240.00p | 240.00p | 235.00p | 235.00p | 0 |
| 19/08/2010 | 242.50p | 242.50p | 237.00p | 240.00p | 1000 |
| 18/08/2010 | 240.00p | 242.50p | 240.00p | 242.50p | 0 |
| 17/08/2010 | 240.00p | 240.00p | 237.00p | 240.00p | 3000 |
| 16/08/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/08/2010 | 240.00p | 240.00p | 237.00p | 240.00p | 900 |
| 12/08/2010 | 240.00p | 240.00p | 237.00p | 240.00p | 500 |
| 11/08/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 10/08/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/08/2010 | 237.50p | 242.50p | 237.50p | 240.00p | 0 |
| 06/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 05/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 04/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 03/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 02/08/2010 | 240.00p | 240.00p | 225.00p | 237.50p | 5000 |
| 30/07/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 29/07/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 28/07/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 27/07/2010 | 237.50p | 240.00p | 237.50p | 240.00p | 1675 |
| 26/07/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 23/07/2010 | 237.50p | 237.50p | 232.50p | 237.50p | 0 |
| 22/07/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 21/07/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 20/07/2010 | 240.00p | 240.00p | 235.05p | 237.50p | 750 |
| 19/07/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/07/2010 | 240.00p | 245.00p | 240.00p | 240.00p | 2657 |
| 15/07/2010 | 240.00p | 240.00p | 235.00p | 240.00p | 2000 |
| 14/07/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/07/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/07/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/07/2010 | 230.00p | 240.00p | 230.00p | 240.00p | 2000 |
| 08/07/2010 | 230.00p | 235.00p | 225.05p | 230.00p | 4372 |
| 07/07/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 06/07/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 05/07/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 02/07/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/07/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/06/2010 | 230.00p | 232.50p | 230.00p | 230.00p | 0 |
| 29/06/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 28/06/2010 | 225.00p | 230.00p | 220.00p | 230.00p | 1878 |
| 25/06/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/06/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/06/2010 | 220.00p | 225.00p | 220.00p | 225.00p | 1000 |
| 22/06/2010 | 215.00p | 220.00p | 215.00p | 220.00p | 1000 |
| 21/06/2010 | 207.50p | 215.00p | 207.50p | 215.00p | 1000 |
| 18/06/2010 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 17/06/2010 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 16/06/2010 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 15/06/2010 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 14/06/2010 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 11/06/2010 | 206.50p | 210.00p | 206.50p | 207.50p | 3000 |
| 10/06/2010 | 202.50p | 205.00p | 200.00p | 205.00p | 10878 |
| 09/06/2010 | 207.50p | 207.50p | 200.00p | 202.50p | 1500 |
| 08/06/2010 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 07/06/2010 | 215.00p | 219.08p | 215.00p | 215.00p | 11 |
| 04/06/2010 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 03/06/2010 | 235.00p | 235.00p | 210.00p | 215.00p | 7500 |
| 02/06/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/06/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 28/05/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 5000 |
| 27/05/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 26/05/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 25/05/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 24/05/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 21/05/2010 | 245.00p | 245.00p | 230.00p | 237.50p | 2000 |
| 20/05/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/05/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/05/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/05/2010 | 245.00p | 245.00p | 241.00p | 245.00p | 250 |
| 14/05/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/05/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/05/2010 | 225.00p | 245.00p | 225.00p | 245.00p | 4000 |
| 11/05/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/05/2010 | 232.50p | 232.50p | 215.00p | 225.00p | 10000 |
| 07/05/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 06/05/2010 | 232.50p | 232.50p | 231.50p | 232.50p | 200 |
| 05/05/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 04/05/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 30/04/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 29/04/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 28/04/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 27/04/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 26/04/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 23/04/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 22/04/2010 | 232.50p | 232.50p | 231.00p | 232.50p | 50 |
| 21/04/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 20/04/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 19/04/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 1250 |
| 16/04/2010 | 222.50p | 232.50p | 222.50p | 232.50p | 500 |
| 15/04/2010 | 220.00p | 222.50p | 220.00p | 222.50p | 0 |
| 14/04/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/04/2010 | 215.00p | 220.00p | 215.00p | 220.00p | 0 |
| 12/04/2010 | 208.00p | 215.00p | 208.00p | 215.00p | 0 |
| 09/04/2010 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 08/04/2010 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 07/04/2010 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 06/04/2010 | 202.50p | 208.00p | 202.50p | 208.00p | 5000 |
| 01/04/2010 | 202.50p | 202.50p | 201.00p | 202.50p | 3350 |
| 31/03/2010 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 30/03/2010 | 200.00p | 203.00p | 200.00p | 202.50p | 5000 |
| 29/03/2010 | 200.00p | 203.00p | 200.00p | 200.00p | 135 |
| 26/03/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/03/2010 | 200.00p | 203.00p | 200.00p | 200.00p | 974 |
| 24/03/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/03/2010 | 200.00p | 200.00p | 195.00p | 200.00p | 150 |
| 22/03/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/03/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/03/2010 | 207.00p | 207.00p | 198.00p | 200.00p | 5250 |
| 17/03/2010 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 16/03/2010 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 15/03/2010 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 12/03/2010 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 11/03/2010 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 10/03/2010 | 204.50p | 207.00p | 204.50p | 207.00p | 1000 |
| 09/03/2010 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 08/03/2010 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 05/03/2010 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 04/03/2010 | 203.50p | 204.50p | 203.50p | 204.50p | 0 |
| 03/03/2010 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 02/03/2010 | 200.00p | 204.00p | 200.00p | 203.50p | 16002 |
| 01/03/2010 | 200.00p | 202.00p | 200.00p | 200.00p | 5000 |
| 26/02/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/02/2010 | 215.00p | 215.00p | 200.00p | 200.00p | 0 |
| 24/02/2010 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 23/02/2010 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/02/2010 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 19/02/2010 | 224.00p | 224.00p | 210.00p | 215.00p | 2000 |
| 18/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 17/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 16/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 15/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 12/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 11/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 10/02/2010 | 224.00p | 228.00p | 220.00p | 224.00p | 2878 |
| 09/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 08/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 05/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 04/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 03/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 02/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 01/02/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 29/01/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 28/01/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 27/01/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 26/01/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 25/01/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 22/01/2010 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 21/01/2010 | 220.00p | 228.00p | 220.00p | 224.00p | 7389 |
| 20/01/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 19/01/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 18/01/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 15/01/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 14/01/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/01/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
*Close Price adjusted for both dividends and splits