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 |
|---|---|---|---|---|---|
| 26/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 25/04/2023 | 625.00p | 625.00p | 604.28p | 625.00p | 500 |
| 24/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 21/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 20/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 19/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 18/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 17/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 14/04/2023 | 625.00p | 630.00p | 625.00p | 625.00p | 1200 |
| 13/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 12/04/2023 | 625.00p | 631.62p | 625.00p | 625.00p | 795 |
| 11/04/2023 | 625.00p | 625.00p | 603.13p | 625.00p | 350 |
| 06/04/2023 | 640.00p | 640.00p | 580.00p | 625.00p | 5107 |
| 05/04/2023 | 640.00p | 640.00p | 607.18p | 640.00p | 2150 |
| 04/04/2023 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 03/04/2023 | 640.00p | 640.00p | 606.84p | 640.00p | 750 |
| 31/03/2023 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 30/03/2023 | 615.00p | 640.00p | 615.00p | 640.00p | 2470 |
| 29/03/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 28/03/2023 | 630.00p | 646.67p | 615.00p | 615.00p | 0 |
| 27/03/2023 | 630.00p | 630.00p | 580.00p | 630.00p | 918 |
| 24/03/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 23/03/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 22/03/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 21/03/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 20/03/2023 | 630.00p | 630.00p | 580.00p | 630.00p | 1054 |
| 17/03/2023 | 615.00p | 630.00p | 603.33p | 630.00p | 0 |
| 16/03/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 15/03/2023 | 615.00p | 615.00p | 612.50p | 615.00p | 0 |
| 14/03/2023 | 615.00p | 615.00p | 580.00p | 615.00p | 1620 |
| 13/03/2023 | 615.00p | 644.00p | 615.00p | 615.00p | 364 |
| 10/03/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 09/03/2023 | 670.00p | 670.00p | 611.00p | 615.00p | 5417 |
| 08/03/2023 | 700.00p | 700.00p | 670.00p | 670.00p | 0 |
| 07/03/2023 | 700.00p | 700.00p | 671.00p | 700.00p | 883 |
| 06/03/2023 | 657.50p | 700.00p | 657.50p | 700.00p | 835 |
| 03/03/2023 | 632.50p | 665.00p | 625.55p | 657.50p | 2540 |
| 02/03/2023 | 632.50p | 632.50p | 621.67p | 632.50p | 0 |
| 01/03/2023 | 632.50p | 632.50p | 621.67p | 632.50p | 0 |
| 28/02/2023 | 625.00p | 644.00p | 624.00p | 632.50p | 2070 |
| 27/02/2023 | 632.50p | 632.50p | 600.00p | 625.00p | 75 |
| 24/02/2023 | 632.50p | 660.00p | 600.00p | 632.50p | 3861 |
| 23/02/2023 | 625.00p | 650.00p | 615.00p | 632.50p | 924 |
| 22/02/2023 | 620.00p | 639.43p | 620.00p | 625.00p | 2519 |
| 21/02/2023 | 605.00p | 630.00p | 605.00p | 620.00p | 2221 |
| 20/02/2023 | 605.00p | 630.00p | 586.55p | 605.00p | 2844 |
| 17/02/2023 | 605.00p | 605.00p | 585.00p | 605.00p | 1514 |
| 16/02/2023 | 605.00p | 616.67p | 605.00p | 605.00p | 0 |
| 15/02/2023 | 605.00p | 616.67p | 605.00p | 605.00p | 0 |
| 14/02/2023 | 585.00p | 616.67p | 573.33p | 605.00p | 0 |
| 13/02/2023 | 575.00p | 600.00p | 575.00p | 585.00p | 250 |
| 10/02/2023 | 575.00p | 597.00p | 575.00p | 575.00p | 1000 |
| 09/02/2023 | 620.00p | 626.67p | 575.00p | 575.00p | 0 |
| 08/02/2023 | 620.00p | 626.67p | 620.00p | 620.00p | 0 |
| 07/02/2023 | 620.00p | 620.00p | 603.17p | 620.00p | 300 |
| 06/02/2023 | 605.00p | 620.00p | 575.55p | 620.00p | 985 |
| 03/02/2023 | 605.00p | 620.00p | 605.00p | 605.00p | 310 |
| 02/02/2023 | 605.00p | 622.50p | 605.00p | 605.00p | 1500 |
| 01/02/2023 | 595.00p | 621.62p | 570.00p | 605.00p | 2305 |
| 31/01/2023 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 30/01/2023 | 575.00p | 595.00p | 575.00p | 595.00p | 2000 |
| 27/01/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 26/01/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 25/01/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/01/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 23/01/2023 | 575.00p | 587.50p | 570.00p | 575.00p | 3400 |
| 20/01/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 19/01/2023 | 575.00p | 600.00p | 551.00p | 575.00p | 2223 |
| 18/01/2023 | 630.00p | 630.00p | 575.00p | 575.00p | 1150 |
| 17/01/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 16/01/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 13/01/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 12/01/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 11/01/2023 | 635.00p | 636.85p | 620.00p | 630.00p | 1830 |
| 10/01/2023 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 09/01/2023 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 06/01/2023 | 635.00p | 650.00p | 624.50p | 635.00p | 927 |
| 05/01/2023 | 625.00p | 635.00p | 616.67p | 635.00p | 0 |
| 04/01/2023 | 625.00p | 647.50p | 625.00p | 625.00p | 7 |
| 03/01/2023 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 30/12/2022 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 29/12/2022 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 28/12/2022 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 23/12/2022 | 625.00p | 634.00p | 625.00p | 625.00p | 4123 |
| 22/12/2022 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 21/12/2022 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 20/12/2022 | 625.00p | 640.00p | 600.00p | 625.00p | 5300 |
| 19/12/2022 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 16/12/2022 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 15/12/2022 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 14/12/2022 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 13/12/2022 | 672.50p | 672.50p | 600.00p | 625.00p | 4267 |
| 12/12/2022 | 672.50p | 679.96p | 672.50p | 672.50p | 219 |
| 09/12/2022 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 08/12/2022 | 695.00p | 711.80p | 672.50p | 672.50p | 528 |
| 07/12/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 06/12/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 05/12/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 02/12/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 01/12/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 30/11/2022 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 29/11/2022 | 705.00p | 705.00p | 680.00p | 695.00p | 1771 |
| 28/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 25/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 24/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 23/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 22/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 21/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 18/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 17/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 16/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 15/11/2022 | 705.00p | 705.00p | 678.00p | 705.00p | 270 |
| 14/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 11/11/2022 | 705.00p | 745.50p | 700.00p | 705.00p | 26128 |
| 10/11/2022 | 705.00p | 745.50p | 705.00p | 705.00p | 804 |
| 09/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 08/11/2022 | 705.00p | 745.50p | 671.00p | 705.00p | 4085 |
| 07/11/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 04/11/2022 | 710.00p | 710.00p | 666.00p | 705.00p | 151 |
| 03/11/2022 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 02/11/2022 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 01/11/2022 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 31/10/2022 | 720.00p | 720.00p | 700.00p | 710.00p | 576 |
| 28/10/2022 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 27/10/2022 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 26/10/2022 | 660.00p | 740.00p | 660.00p | 720.00p | 4142 |
| 25/10/2022 | 620.00p | 690.00p | 620.00p | 660.00p | 2471 |
| 24/10/2022 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 21/10/2022 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 20/10/2022 | 595.00p | 660.00p | 595.00p | 620.00p | 1000 |
| 19/10/2022 | 595.00p | 595.00p | 580.00p | 595.00p | 0 |
| 18/10/2022 | 585.00p | 621.73p | 585.00p | 595.00p | 500 |
| 17/10/2022 | 575.00p | 610.00p | 575.00p | 585.00p | 2975 |
| 14/10/2022 | 575.00p | 575.00p | 555.00p | 575.00p | 534 |
| 13/10/2022 | 575.00p | 575.00p | 560.00p | 575.00p | 0 |
| 12/10/2022 | 575.00p | 575.00p | 560.00p | 575.00p | 0 |
| 11/10/2022 | 565.00p | 593.00p | 565.00p | 575.00p | 1000 |
| 10/10/2022 | 565.00p | 565.00p | 553.33p | 565.00p | 0 |
| 07/10/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 06/10/2022 | 565.00p | 565.00p | 535.00p | 565.00p | 250 |
| 05/10/2022 | 565.00p | 576.00p | 565.00p | 565.00p | 6919 |
| 04/10/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 03/10/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 30/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 29/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 28/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 27/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 26/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 23/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 22/09/2022 | 565.00p | 581.80p | 530.00p | 565.00p | 2004 |
| 21/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 20/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 19/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 16/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 15/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 14/09/2022 | 565.00p | 565.00p | 530.00p | 565.00p | 143 |
| 13/09/2022 | 565.00p | 587.40p | 565.00p | 565.00p | 27 |
| 12/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 09/09/2022 | 565.00p | 565.00p | 530.00p | 565.00p | 12 |
| 08/09/2022 | 565.00p | 587.40p | 565.00p | 565.00p | 1665 |
| 07/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 06/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 05/09/2022 | 565.00p | 587.40p | 565.00p | 565.00p | 1 |
| 02/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 01/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 31/08/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 30/08/2022 | 565.00p | 589.50p | 565.00p | 565.00p | 25 |
| 29/08/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 26/08/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 25/08/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 24/08/2022 | 565.00p | 565.00p | 538.55p | 565.00p | 2500 |
| 23/08/2022 | 565.00p | 565.00p | 538.55p | 565.00p | 310 |
| 22/08/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 19/08/2022 | 530.00p | 565.00p | 530.00p | 565.00p | 2909 |
| 18/08/2022 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 17/08/2022 | 530.00p | 548.00p | 530.00p | 530.00p | 4545 |
| 16/08/2022 | 530.00p | 540.00p | 530.00p | 530.00p | 5008 |
| 15/08/2022 | 555.00p | 555.00p | 512.50p | 530.00p | 6100 |
| 12/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 11/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 10/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 09/08/2022 | 555.00p | 555.00p | 535.20p | 555.00p | 800 |
| 08/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 05/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 04/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 03/08/2022 | 555.00p | 576.60p | 555.00p | 555.00p | 779 |
| 02/08/2022 | 555.00p | 555.00p | 531.00p | 555.00p | 1625 |
| 01/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 29/07/2022 | 555.00p | 589.20p | 555.00p | 555.00p | 600 |
| 28/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 27/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 26/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 25/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 22/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 21/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 20/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 19/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 18/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 15/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 14/07/2022 | 555.00p | 569.00p | 530.00p | 555.00p | 1100 |
*Close Price adjusted for both dividends and splits