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 |
|---|---|---|---|---|---|
| 22/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 21/11/2024 | 540.00p | 540.00p | 532.50p | 540.00p | 1000 |
| 20/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/11/2024 | 540.00p | 540.00p | 535.00p | 540.00p | 3000 |
| 18/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 15/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 14/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 13/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 12/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 11/11/2024 | 540.00p | 540.00p | 534.00p | 540.00p | 1000 |
| 08/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 07/11/2024 | 540.00p | 549.00p | 540.00p | 540.00p | 10 |
| 06/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 05/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 04/11/2024 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 01/11/2024 | 540.00p | 549.60p | 540.00p | 540.00p | 700 |
| 31/10/2024 | 540.00p | 549.60p | 540.00p | 540.00p | 1829 |
| 30/10/2024 | 540.00p | 547.00p | 530.00p | 540.00p | 717 |
| 29/10/2024 | 552.50p | 552.50p | 510.00p | 540.00p | 8116 |
| 28/10/2024 | 552.50p | 552.50p | 531.00p | 552.50p | 1150 |
| 25/10/2024 | 557.50p | 560.00p | 530.00p | 552.50p | 4147 |
| 24/10/2024 | 580.00p | 580.00p | 550.00p | 557.50p | 3786 |
| 23/10/2024 | 580.00p | 580.00p | 561.00p | 580.00p | 1845 |
| 22/10/2024 | 580.00p | 600.00p | 580.00p | 580.00p | 249 |
| 21/10/2024 | 580.00p | 590.00p | 561.00p | 580.00p | 3017 |
| 18/10/2024 | 580.00p | 586.67p | 580.00p | 580.00p | 0 |
| 17/10/2024 | 580.00p | 580.00p | 561.00p | 580.00p | 630 |
| 16/10/2024 | 580.00p | 580.00p | 560.00p | 580.00p | 15481 |
| 15/10/2024 | 580.00p | 586.67p | 580.00p | 580.00p | 0 |
| 14/10/2024 | 580.00p | 580.00p | 571.55p | 580.00p | 1000 |
| 11/10/2024 | 580.00p | 586.67p | 580.00p | 580.00p | 0 |
| 10/10/2024 | 580.00p | 586.67p | 580.00p | 580.00p | 0 |
| 09/10/2024 | 580.00p | 580.00p | 571.00p | 580.00p | 765 |
| 08/10/2024 | 580.00p | 580.00p | 571.00p | 580.00p | 100 |
| 07/10/2024 | 580.00p | 600.00p | 580.00p | 580.00p | 9 |
| 04/10/2024 | 575.00p | 590.00p | 575.00p | 580.00p | 912 |
| 03/10/2024 | 575.00p | 587.50p | 575.00p | 575.00p | 0 |
| 02/10/2024 | 575.00p | 587.50p | 575.00p | 575.00p | 0 |
| 01/10/2024 | 575.00p | 587.50p | 575.00p | 575.00p | 0 |
| 30/09/2024 | 575.00p | 587.50p | 575.00p | 575.00p | 0 |
| 27/09/2024 | 575.00p | 587.50p | 575.00p | 575.00p | 0 |
| 26/09/2024 | 575.00p | 575.00p | 567.00p | 575.00p | 981 |
| 25/09/2024 | 575.00p | 587.50p | 575.00p | 575.00p | 0 |
| 24/09/2024 | 575.00p | 587.50p | 575.00p | 575.00p | 0 |
| 23/09/2024 | 540.00p | 575.00p | 540.00p | 575.00p | 177 |
| 20/09/2024 | 540.00p | 560.00p | 540.00p | 540.00p | 1365 |
| 19/09/2024 | 530.00p | 555.00p | 530.00p | 540.00p | 2197 |
| 18/09/2024 | 530.00p | 544.00p | 530.00p | 530.00p | 3555 |
| 17/09/2024 | 565.00p | 565.00p | 525.00p | 545.00p | 3000 |
| 16/09/2024 | 565.00p | 565.00p | 530.00p | 565.00p | 1200 |
| 13/09/2024 | 565.00p | 572.49p | 565.00p | 565.00p | 1809 |
| 12/09/2024 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 11/09/2024 | 575.00p | 575.00p | 537.00p | 565.00p | 500 |
| 10/09/2024 | 575.00p | 584.00p | 575.00p | 575.00p | 500 |
| 09/09/2024 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 06/09/2024 | 575.00p | 588.00p | 550.00p | 575.00p | 1142 |
| 05/09/2024 | 575.00p | 588.00p | 575.00p | 575.00p | 9 |
| 04/09/2024 | 575.00p | 575.00p | 551.00p | 575.00p | 974 |
| 03/09/2024 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 02/09/2024 | 575.00p | 575.00p | 551.00p | 575.00p | 161 |
| 30/08/2024 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 29/08/2024 | 575.00p | 590.00p | 575.00p | 575.00p | 2000 |
| 28/08/2024 | 575.00p | 575.00p | 550.00p | 575.00p | 2076 |
| 27/08/2024 | 575.00p | 575.00p | 560.00p | 575.00p | 1000 |
| 23/08/2024 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 22/08/2024 | 575.00p | 599.00p | 575.00p | 575.00p | 9 |
| 21/08/2024 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 20/08/2024 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 19/08/2024 | 575.00p | 595.00p | 575.00p | 575.00p | 552 |
| 16/08/2024 | 575.00p | 580.00p | 575.00p | 575.00p | 750 |
| 15/08/2024 | 575.00p | 580.00p | 575.00p | 575.00p | 28 |
| 14/08/2024 | 575.00p | 580.00p | 575.00p | 575.00p | 21 |
| 13/08/2024 | 582.50p | 584.00p | 555.00p | 575.00p | 2906 |
| 12/08/2024 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 09/08/2024 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 08/08/2024 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 07/08/2024 | 575.00p | 587.50p | 575.00p | 582.50p | 774 |
| 06/08/2024 | 585.00p | 585.00p | 525.00p | 575.00p | 4255 |
| 05/08/2024 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 02/08/2024 | 640.00p | 640.00p | 575.00p | 585.00p | 3071 |
| 01/08/2024 | 640.00p | 644.00p | 640.00p | 640.00p | 1 |
| 31/07/2024 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 30/07/2024 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 29/07/2024 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 26/07/2024 | 650.00p | 665.00p | 630.00p | 640.00p | 81258 |
| 25/07/2024 | 650.00p | 650.00p | 643.33p | 650.00p | 0 |
| 24/07/2024 | 650.00p | 650.00p | 643.33p | 650.00p | 0 |
| 23/07/2024 | 650.00p | 650.00p | 643.33p | 650.00p | 0 |
| 22/07/2024 | 650.00p | 650.00p | 643.33p | 650.00p | 0 |
| 19/07/2024 | 650.00p | 650.00p | 631.85p | 650.00p | 2700 |
| 18/07/2024 | 650.00p | 650.00p | 643.33p | 650.00p | 0 |
| 17/07/2024 | 650.00p | 650.00p | 643.33p | 650.00p | 0 |
| 16/07/2024 | 650.00p | 650.00p | 638.55p | 650.00p | 1059 |
| 15/07/2024 | 650.00p | 657.20p | 650.00p | 650.00p | 1500 |
| 12/07/2024 | 650.00p | 650.00p | 643.33p | 650.00p | 0 |
| 11/07/2024 | 650.00p | 657.20p | 650.00p | 650.00p | 11 |
| 10/07/2024 | 650.00p | 650.00p | 643.33p | 650.00p | 0 |
| 09/07/2024 | 650.00p | 660.00p | 636.40p | 650.00p | 4599 |
| 08/07/2024 | 650.00p | 650.00p | 636.40p | 650.00p | 299 |
| 05/07/2024 | 610.00p | 650.00p | 610.00p | 650.00p | 333 |
| 04/07/2024 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 03/07/2024 | 610.00p | 617.20p | 610.00p | 610.00p | 443 |
| 02/07/2024 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 01/07/2024 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 28/06/2024 | 610.00p | 625.00p | 610.00p | 610.00p | 100 |
| 27/06/2024 | 620.00p | 650.00p | 620.00p | 620.00p | 1 |
| 26/06/2024 | 620.00p | 620.00p | 591.00p | 620.00p | 5520 |
| 25/06/2024 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 24/06/2024 | 620.00p | 647.00p | 612.00p | 620.00p | 4600 |
| 21/06/2024 | 620.00p | 620.00p | 601.00p | 620.00p | 646 |
| 20/06/2024 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 19/06/2024 | 650.00p | 660.00p | 620.00p | 620.00p | 0 |
| 18/06/2024 | 650.00p | 650.00p | 620.00p | 650.00p | 50 |
| 17/06/2024 | 650.00p | 650.00p | 620.00p | 650.00p | 384 |
| 14/06/2024 | 630.00p | 650.40p | 630.00p | 650.00p | 750 |
| 13/06/2024 | 620.00p | 645.00p | 620.00p | 630.00p | 657 |
| 12/06/2024 | 655.00p | 655.00p | 620.00p | 620.00p | 200 |
| 11/06/2024 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 10/06/2024 | 655.00p | 655.00p | 625.00p | 655.00p | 0 |
| 07/06/2024 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 06/06/2024 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 05/06/2024 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 04/06/2024 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 03/06/2024 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 31/05/2024 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 30/05/2024 | 655.00p | 665.50p | 650.00p | 655.00p | 599 |
| 29/05/2024 | 660.00p | 680.00p | 646.00p | 655.00p | 302 |
| 28/05/2024 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 24/05/2024 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 23/05/2024 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 22/05/2024 | 660.00p | 670.00p | 660.00p | 660.00p | 149 |
| 21/05/2024 | 670.00p | 670.00p | 645.00p | 660.00p | 1097 |
| 20/05/2024 | 675.00p | 690.00p | 670.00p | 670.00p | 1150 |
| 17/05/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 16/05/2024 | 675.00p | 675.00p | 650.00p | 675.00p | 1000 |
| 15/05/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 14/05/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 13/05/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 10/05/2024 | 675.00p | 675.00p | 657.50p | 675.00p | 3330 |
| 09/05/2024 | 675.00p | 700.00p | 675.00p | 675.00p | 319 |
| 08/05/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 07/05/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 03/05/2024 | 675.00p | 700.00p | 675.00p | 675.00p | 27 |
| 02/05/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 01/05/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 30/04/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 29/04/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 26/04/2024 | 675.00p | 700.00p | 655.00p | 675.00p | 2170 |
| 25/04/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 24/04/2024 | 675.00p | 683.33p | 675.00p | 675.00p | 0 |
| 23/04/2024 | 675.00p | 675.00p | 655.00p | 675.00p | 1042 |
| 22/04/2024 | 675.00p | 700.00p | 675.00p | 675.00p | 971 |
| 19/04/2024 | 630.00p | 675.00p | 630.00p | 675.00p | 2970 |
| 18/04/2024 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 17/04/2024 | 630.00p | 630.00p | 600.00p | 630.00p | 2180 |
| 16/04/2024 | 630.00p | 630.00p | 615.56p | 630.00p | 440 |
| 15/04/2024 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 12/04/2024 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 11/04/2024 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 10/04/2024 | 630.00p | 648.00p | 630.00p | 630.00p | 2142 |
| 09/04/2024 | 650.00p | 650.00p | 630.00p | 630.00p | 2652 |
| 08/04/2024 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 05/04/2024 | 650.00p | 650.00p | 645.00p | 650.00p | 4 |
| 04/04/2024 | 650.00p | 650.00p | 645.00p | 650.00p | 300 |
| 03/04/2024 | 650.00p | 650.00p | 650.00p | 650.00p | 99 |
| 02/04/2024 | 650.00p | 650.00p | 645.00p | 650.00p | 81 |
| 28/03/2024 | 650.00p | 650.00p | 600.00p | 650.00p | 800 |
| 27/03/2024 | 655.00p | 655.00p | 640.00p | 650.00p | 200 |
| 26/03/2024 | 655.00p | 666.40p | 640.00p | 655.00p | 30270 |
| 25/03/2024 | 655.00p | 655.00p | 650.00p | 655.00p | 0 |
| 22/03/2024 | 655.00p | 655.00p | 643.60p | 655.00p | 357 |
| 21/03/2024 | 655.00p | 655.00p | 650.00p | 655.00p | 0 |
| 20/03/2024 | 675.00p | 675.00p | 675.00p | 655.00p | 0 |
| 19/03/2024 | 675.00p | 675.00p | 666.67p | 675.00p | 0 |
| 18/03/2024 | 702.50p | 702.50p | 670.00p | 675.00p | 1000 |
| 15/03/2024 | 705.00p | 721.00p | 702.50p | 702.50p | 361 |
| 14/03/2024 | 705.00p | 705.00p | 682.20p | 705.00p | 75 |
| 13/03/2024 | 670.00p | 705.00p | 670.00p | 705.00p | 1657 |
| 12/03/2024 | 670.00p | 678.00p | 670.00p | 670.00p | 3 |
| 11/03/2024 | 665.00p | 680.00p | 665.00p | 670.00p | 0 |
| 08/03/2024 | 665.00p | 676.67p | 665.00p | 665.00p | 0 |
| 07/03/2024 | 665.00p | 665.00p | 630.00p | 665.00p | 700 |
| 06/03/2024 | 665.00p | 676.67p | 665.00p | 665.00p | 0 |
| 05/03/2024 | 665.00p | 676.67p | 665.00p | 665.00p | 0 |
| 04/03/2024 | 665.00p | 676.67p | 665.00p | 665.00p | 0 |
| 01/03/2024 | 665.00p | 665.00p | 630.00p | 665.00p | 200 |
| 29/02/2024 | 675.00p | 675.00p | 625.00p | 665.00p | 500 |
| 28/02/2024 | 675.00p | 688.00p | 675.00p | 675.00p | 12 |
| 27/02/2024 | 675.00p | 688.00p | 675.00p | 675.00p | 250 |
| 26/02/2024 | 655.00p | 690.00p | 650.00p | 675.00p | 2436 |
| 23/02/2024 | 630.00p | 649.00p | 630.00p | 640.00p | 1177 |
| 22/02/2024 | 625.00p | 650.00p | 620.00p | 630.00p | 10940 |
| 21/02/2024 | 625.00p | 640.00p | 625.00p | 625.00p | 300 |
| 20/02/2024 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 19/02/2024 | 625.00p | 625.00p | 610.00p | 625.00p | 1921 |
| 16/02/2024 | 625.00p | 625.00p | 613.00p | 625.00p | 600 |
| 15/02/2024 | 625.00p | 625.00p | 612.50p | 625.00p | 411 |
| 14/02/2024 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 13/02/2024 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 12/02/2024 | 625.00p | 650.00p | 610.00p | 625.00p | 698 |
*Close Price adjusted for both dividends and splits