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 |
|---|---|---|---|---|---|
| 15/07/2011 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 14/07/2011 | 251.50p | 254.00p | 251.50p | 251.50p | 0 |
| 13/07/2011 | 251.50p | 254.00p | 251.50p | 251.50p | 500 |
| 12/07/2011 | 251.50p | 253.67p | 251.50p | 251.50p | 0 |
| 11/07/2011 | 251.50p | 253.67p | 251.50p | 251.50p | 100 |
| 08/07/2011 | 252.50p | 252.50p | 240.00p | 251.50p | 4600 |
| 07/07/2011 | 252.50p | 252.50p | 240.00p | 252.50p | 0 |
| 06/07/2011 | 252.50p | 252.50p | 240.00p | 252.50p | 0 |
| 05/07/2011 | 252.50p | 252.50p | 240.00p | 252.50p | 0 |
| 04/07/2011 | 252.50p | 252.50p | 240.00p | 252.50p | 0 |
| 01/07/2011 | 252.50p | 252.50p | 240.00p | 252.50p | 0 |
| 30/06/2011 | 247.50p | 252.50p | 240.00p | 252.50p | 0 |
| 29/06/2011 | 242.50p | 245.00p | 240.00p | 245.00p | 3650 |
| 28/06/2011 | 240.00p | 244.00p | 240.00p | 242.50p | 3000 |
| 27/06/2011 | 240.00p | 244.50p | 240.00p | 240.00p | 0 |
| 24/06/2011 | 240.00p | 244.50p | 240.00p | 240.00p | 1000 |
| 23/06/2011 | 252.50p | 252.50p | 237.50p | 237.50p | 13500 |
| 22/06/2011 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 21/06/2011 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 20/06/2011 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 17/06/2011 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 16/06/2011 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 15/06/2011 | 265.00p | 265.00p | 252.50p | 252.50p | 2193 |
| 14/06/2011 | 265.00p | 267.50p | 265.00p | 265.00p | 0 |
| 13/06/2011 | 265.00p | 267.50p | 265.00p | 265.00p | 500 |
| 10/06/2011 | 268.50p | 268.50p | 265.00p | 265.00p | 14000 |
| 09/06/2011 | 268.50p | 302.50p | 268.50p | 268.50p | 0 |
| 08/06/2011 | 281.50p | 302.50p | 268.50p | 268.50p | 1388 |
| 07/06/2011 | 302.50p | 305.00p | 302.50p | 302.50p | 0 |
| 06/06/2011 | 302.50p | 305.00p | 302.50p | 302.50p | 0 |
| 03/06/2011 | 297.50p | 305.00p | 297.50p | 302.50p | 18000 |
| 02/06/2011 | 297.50p | 303.50p | 297.50p | 297.50p | 0 |
| 01/06/2011 | 297.50p | 303.50p | 297.50p | 297.50p | 0 |
| 31/05/2011 | 297.50p | 303.50p | 297.50p | 297.50p | 3250 |
| 27/05/2011 | 297.50p | 300.00p | 295.00p | 297.50p | 0 |
| 26/05/2011 | 297.50p | 300.00p | 295.00p | 297.50p | 0 |
| 25/05/2011 | 297.50p | 300.00p | 295.00p | 297.50p | 0 |
| 24/05/2011 | 297.50p | 300.00p | 295.00p | 297.50p | 0 |
| 23/05/2011 | 300.00p | 300.00p | 295.00p | 297.50p | 2800 |
| 20/05/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/05/2011 | 300.00p | 300.00p | 292.50p | 300.00p | 0 |
| 18/05/2011 | 300.00p | 300.00p | 292.50p | 300.00p | 0 |
| 17/05/2011 | 300.00p | 300.00p | 292.50p | 300.00p | 0 |
| 16/05/2011 | 300.00p | 300.00p | 292.50p | 300.00p | 0 |
| 13/05/2011 | 292.50p | 300.00p | 292.50p | 300.00p | 0 |
| 12/05/2011 | 292.50p | 292.50p | 292.00p | 292.50p | 0 |
| 11/05/2011 | 292.50p | 292.50p | 292.00p | 292.50p | 250 |
| 10/05/2011 | 292.50p | 294.95p | 292.50p | 292.50p | 0 |
| 09/05/2011 | 292.50p | 294.95p | 292.50p | 292.50p | 12500 |
| 06/05/2011 | 290.00p | 294.90p | 290.00p | 292.50p | 700 |
| 05/05/2011 | 290.00p | 293.50p | 285.38p | 290.00p | 0 |
| 04/05/2011 | 290.00p | 293.50p | 285.38p | 290.00p | 0 |
| 03/05/2011 | 287.50p | 293.50p | 285.38p | 290.00p | 1255 |
| 28/04/2011 | 287.50p | 291.25p | 287.50p | 287.50p | 2886 |
| 27/04/2011 | 287.50p | 291.25p | 287.50p | 287.50p | 0 |
| 26/04/2011 | 287.50p | 291.25p | 287.50p | 287.50p | 1000 |
| 21/04/2011 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 20/04/2011 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 19/04/2011 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 18/04/2011 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 15/04/2011 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 14/04/2011 | 287.50p | 295.00p | 287.50p | 287.50p | 2000 |
| 13/04/2011 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 12/04/2011 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 11/04/2011 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 08/04/2011 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 07/04/2011 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 06/04/2011 | 280.00p | 287.50p | 280.00p | 287.50p | 1000 |
| 05/04/2011 | 277.50p | 285.00p | 277.50p | 280.00p | 1000 |
| 04/04/2011 | 277.50p | 285.00p | 277.50p | 277.50p | 0 |
| 01/04/2011 | 277.50p | 285.00p | 277.50p | 277.50p | 5000 |
| 31/03/2011 | 277.50p | 280.00p | 270.00p | 277.50p | 0 |
| 30/03/2011 | 277.50p | 280.00p | 270.00p | 277.50p | 7000 |
| 29/03/2011 | 277.50p | 285.00p | 266.00p | 277.50p | 0 |
| 28/03/2011 | 277.50p | 285.00p | 266.00p | 277.50p | 0 |
| 25/03/2011 | 277.50p | 285.00p | 266.00p | 277.50p | 0 |
| 24/03/2011 | 277.50p | 285.00p | 266.00p | 277.50p | 0 |
| 23/03/2011 | 277.50p | 285.00p | 266.00p | 277.50p | 0 |
| 22/03/2011 | 285.00p | 285.00p | 266.00p | 277.50p | 35000 |
| 21/03/2011 | 292.50p | 292.50p | 278.00p | 285.00p | 5435 |
| 18/03/2011 | 292.50p | 292.50p | 290.00p | 292.50p | 951 |
| 17/03/2011 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 16/03/2011 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 15/03/2011 | 292.50p | 300.00p | 292.50p | 292.50p | 0 |
| 14/03/2011 | 292.50p | 300.00p | 292.50p | 292.50p | 0 |
| 11/03/2011 | 292.50p | 300.00p | 292.50p | 292.50p | 0 |
| 10/03/2011 | 295.00p | 300.00p | 295.00p | 295.00p | 0 |
| 09/03/2011 | 295.00p | 300.00p | 295.00p | 295.00p | 0 |
| 08/03/2011 | 295.00p | 300.00p | 295.00p | 295.00p | 0 |
| 07/03/2011 | 305.00p | 300.00p | 295.00p | 300.00p | 1500 |
| 04/03/2011 | 305.00p | 305.00p | 295.00p | 305.00p | 7500 |
| 03/03/2011 | 305.00p | 305.00p | 303.00p | 305.00p | 4000 |
| 02/03/2011 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 01/03/2011 | 305.00p | 305.00p | 300.00p | 305.00p | 1919 |
| 28/02/2011 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 25/02/2011 | 305.00p | 305.00p | 300.00p | 305.00p | 285 |
| 24/02/2011 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 23/02/2011 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 22/02/2011 | 309.00p | 305.00p | 300.00p | 305.00p | 1400 |
| 21/02/2011 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 18/02/2011 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 17/02/2011 | 309.00p | 310.00p | 309.00p | 309.00p | 0 |
| 16/02/2011 | 309.00p | 310.00p | 309.00p | 309.00p | 2 |
| 15/02/2011 | 309.00p | 309.00p | 300.00p | 309.00p | 0 |
| 14/02/2011 | 309.00p | 309.00p | 300.00p | 309.00p | 5000 |
| 11/02/2011 | 312.00p | 314.40p | 309.00p | 309.00p | 1920 |
| 10/02/2011 | 310.00p | 310.00p | 307.50p | 307.50p | 2000 |
| 09/02/2011 | 310.00p | 310.00p | 307.50p | 307.50p | 1250 |
| 08/02/2011 | 310.08p | 310.08p | 307.50p | 307.50p | 1000 |
| 07/02/2011 | 307.50p | 313.00p | 300.00p | 307.50p | 0 |
| 04/02/2011 | 307.50p | 313.00p | 300.00p | 307.50p | 0 |
| 03/02/2011 | 311.50p | 313.00p | 300.00p | 307.50p | 0 |
| 02/02/2011 | 300.00p | 310.00p | 300.00p | 310.00p | 931 |
| 01/02/2011 | 305.00p | 310.00p | 305.00p | 310.00p | 1000 |
| 31/01/2011 | 305.00p | 305.00p | 305.00p | 305.00p | 500 |
| 28/01/2011 | 297.50p | 305.00p | 297.00p | 305.00p | 26000 |
| 27/01/2011 | 297.50p | 297.50p | 292.00p | 297.50p | 3000 |
| 26/01/2011 | 287.50p | 300.00p | 287.50p | 297.50p | 18300 |
| 25/01/2011 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 24/01/2011 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 21/01/2011 | 286.50p | 286.50p | 286.50p | 286.50p | 0 |
| 20/01/2011 | 280.00p | 300.00p | 280.00p | 286.50p | 29515 |
| 19/01/2011 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 18/01/2011 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/01/2011 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 14/01/2011 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/01/2011 | 280.00p | 285.00p | 280.00p | 280.00p | 0 |
| 12/01/2011 | 280.00p | 285.00p | 280.00p | 280.00p | 0 |
| 11/01/2011 | 280.00p | 285.00p | 280.00p | 285.00p | 2000 |
| 10/01/2011 | 265.00p | 275.00p | 265.00p | 270.00p | 1000 |
| 07/01/2011 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 06/01/2011 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 05/01/2011 | 265.00p | 273.00p | 265.00p | 267.50p | 2500 |
| 04/01/2011 | 265.00p | 275.00p | 263.00p | 265.00p | 8125 |
| 31/12/2010 | 265.00p | 265.00p | 261.00p | 265.00p | 20 |
| 30/12/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/12/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 24/12/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/12/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/12/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/12/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 20/12/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 17/12/2010 | 270.00p | 270.00p | 260.00p | 265.00p | 526 |
| 16/12/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/12/2010 | 270.00p | 270.00p | 265.00p | 270.00p | 2925 |
| 14/12/2010 | 275.00p | 278.00p | 265.00p | 270.00p | 2800 |
| 13/12/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 10/12/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 09/12/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 08/12/2010 | 280.00p | 280.00p | 273.50p | 275.00p | 2500 |
| 07/12/2010 | 280.00p | 290.00p | 280.00p | 280.00p | 200 |
| 06/12/2010 | 290.00p | 290.00p | 280.00p | 280.00p | 0 |
| 03/12/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 02/12/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 5000 |
| 01/12/2010 | 280.00p | 280.00p | 273.50p | 280.00p | 124 |
| 30/11/2010 | 280.00p | 290.00p | 280.00p | 280.00p | 1700 |
| 29/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 26/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 22/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 18/11/2010 | 280.00p | 282.50p | 280.00p | 280.00p | 0 |
| 17/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 15/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/11/2010 | 280.00p | 280.00p | 271.00p | 280.00p | 3000 |
| 09/11/2010 | 280.00p | 280.00p | 271.06p | 280.00p | 1500 |
| 08/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 05/11/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 04/11/2010 | 277.50p | 280.00p | 277.50p | 280.00p | 0 |
| 03/11/2010 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 02/11/2010 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 01/11/2010 | 277.50p | 285.00p | 271.06p | 277.50p | 1200 |
| 29/10/2010 | 265.00p | 277.50p | 265.00p | 277.50p | 1500 |
| 28/10/2010 | 265.00p | 265.00p | 256.00p | 265.00p | 100000 |
| 27/10/2010 | 265.00p | 265.00p | 262.50p | 265.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits