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 |
|---|---|---|---|---|---|
| 29/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 28/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 25/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 24/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 23/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 22/12/2020 | 635.00p | 635.00p | 626.00p | 635.00p | 135 |
| 21/12/2020 | 635.00p | 635.00p | 626.00p | 635.00p | 202 |
| 18/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 17/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 16/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 15/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 14/12/2020 | 635.00p | 635.00p | 621.00p | 635.00p | 31 |
| 11/12/2020 | 635.00p | 670.00p | 621.00p | 635.00p | 831 |
| 10/12/2020 | 610.00p | 635.00p | 610.00p | 635.00p | 0 |
| 09/12/2020 | 600.00p | 650.00p | 600.00p | 610.00p | 1083 |
| 08/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/12/2020 | 600.00p | 640.00p | 600.00p | 600.00p | 156 |
| 04/12/2020 | 600.00p | 650.00p | 600.00p | 600.00p | 190 |
| 03/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/11/2020 | 600.00p | 640.00p | 600.00p | 600.00p | 311 |
| 27/11/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/11/2020 | 567.50p | 620.00p | 567.50p | 600.00p | 2500 |
| 25/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 24/11/2020 | 567.50p | 590.00p | 567.50p | 567.50p | 957 |
| 23/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 20/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 19/11/2020 | 567.50p | 595.00p | 567.50p | 567.50p | 380 |
| 18/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 17/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 16/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 13/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 12/11/2020 | 600.00p | 600.00p | 567.50p | 567.50p | 2751 |
| 10/11/2020 | 567.50p | 585.00p | 567.50p | 585.00p | 3175 |
| 09/11/2020 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 06/11/2020 | 542.50p | 567.50p | 542.50p | 567.50p | 120 |
| 05/11/2020 | 590.00p | 590.00p | 542.50p | 542.50p | 0 |
| 04/11/2020 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 03/11/2020 | 595.00p | 595.00p | 590.00p | 590.00p | 1145 |
| 02/11/2020 | 577.50p | 595.00p | 577.50p | 595.00p | 0 |
| 30/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 29/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 28/10/2020 | 577.50p | 577.50p | 535.51p | 577.50p | 201 |
| 27/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 26/10/2020 | 577.50p | 577.50p | 535.00p | 577.50p | 100 |
| 23/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 22/10/2020 | 577.50p | 580.00p | 535.00p | 577.50p | 608 |
| 21/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 20/10/2020 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 19/10/2020 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 16/10/2020 | 580.00p | 580.00p | 540.00p | 580.00p | 24 |
| 15/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 14/10/2020 | 580.00p | 584.00p | 580.00p | 580.00p | 25 |
| 13/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 12/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 09/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 08/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 07/10/2020 | 580.00p | 580.00p | 544.00p | 580.00p | 225 |
| 06/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 05/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 02/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 01/10/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 30/09/2020 | 580.00p | 580.00p | 545.00p | 580.00p | 201 |
| 29/09/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 28/09/2020 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 25/09/2020 | 580.00p | 580.00p | 540.00p | 580.00p | 296 |
| 24/09/2020 | 585.00p | 585.00p | 540.00p | 580.00p | 700 |
| 23/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 22/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 21/09/2020 | 585.00p | 585.00p | 540.00p | 585.00p | 661 |
| 18/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 17/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 16/09/2020 | 585.00p | 585.00p | 544.50p | 585.00p | 1347 |
| 15/09/2020 | 585.00p | 590.00p | 544.72p | 585.00p | 1768 |
| 14/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 11/09/2020 | 585.00p | 600.00p | 540.00p | 585.00p | 552 |
| 10/09/2020 | 585.00p | 600.00p | 585.00p | 585.00p | 500 |
| 09/09/2020 | 585.00p | 600.00p | 585.00p | 585.00p | 500 |
| 08/09/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 07/09/2020 | 595.00p | 595.00p | 560.00p | 585.00p | 556 |
| 04/09/2020 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 03/09/2020 | 620.00p | 620.00p | 581.50p | 595.00p | 1500 |
| 02/09/2020 | 620.00p | 620.00p | 613.55p | 620.00p | 2 |
| 01/09/2020 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 31/08/2020 | 620.00p | 638.00p | 620.00p | 620.00p | 322 |
| 28/08/2020 | 620.00p | 638.00p | 620.00p | 620.00p | 322 |
| 27/08/2020 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 26/08/2020 | 620.00p | 638.00p | 600.00p | 620.00p | 656 |
| 25/08/2020 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 24/08/2020 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 21/08/2020 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 20/08/2020 | 620.00p | 620.00p | 600.00p | 620.00p | 500 |
| 19/08/2020 | 620.00p | 640.00p | 620.00p | 620.00p | 31 |
| 18/08/2020 | 600.00p | 640.00p | 600.00p | 620.00p | 663 |
| 17/08/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/08/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/08/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/08/2020 | 600.00p | 632.00p | 580.00p | 600.00p | 1510 |
| 11/08/2020 | 570.00p | 630.00p | 570.00p | 600.00p | 3350 |
| 10/08/2020 | 570.00p | 600.00p | 540.00p | 570.00p | 1400 |
| 07/08/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 06/08/2020 | 575.00p | 575.00p | 550.00p | 570.00p | 2300 |
| 05/08/2020 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 04/08/2020 | 550.00p | 575.00p | 550.00p | 575.00p | 1000 |
| 03/08/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 31/07/2020 | 585.00p | 585.00p | 544.00p | 550.00p | 2720 |
| 30/07/2020 | 585.00p | 614.00p | 585.00p | 585.00p | 1000 |
| 29/07/2020 | 585.00p | 585.00p | 567.50p | 585.00p | 1000 |
| 28/07/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 27/07/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 1000 |
| 24/07/2020 | 585.00p | 585.50p | 585.00p | 585.00p | 1007 |
| 23/07/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 22/07/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 21/07/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 20/07/2020 | 570.00p | 585.00p | 570.00p | 585.00p | 400 |
| 17/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 16/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 15/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 14/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 13/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 09/07/2020 | 565.00p | 610.00p | 565.00p | 570.00p | 135 |
| 08/07/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 07/07/2020 | 585.00p | 620.00p | 570.00p | 570.00p | 1362 |
| 06/07/2020 | 515.00p | 585.00p | 510.00p | 585.00p | 6300 |
| 03/07/2020 | 515.00p | 515.00p | 510.00p | 515.00p | 500 |
| 02/07/2020 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 01/07/2020 | 515.00p | 515.00p | 500.00p | 515.00p | 98 |
| 30/06/2020 | 515.00p | 515.00p | 510.00p | 515.00p | 200 |
| 29/06/2020 | 515.00p | 515.00p | 500.00p | 515.00p | 1800 |
| 26/06/2020 | 525.00p | 525.00p | 471.25p | 515.00p | 700 |
| 25/06/2020 | 545.00p | 545.00p | 510.00p | 525.00p | 1000 |
| 24/06/2020 | 515.00p | 545.00p | 500.00p | 545.00p | 1191 |
| 23/06/2020 | 565.00p | 574.00p | 515.00p | 515.00p | 3198 |
| 22/06/2020 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 19/06/2020 | 575.00p | 575.00p | 529.83p | 565.00p | 1521 |
| 18/06/2020 | 575.00p | 580.00p | 575.00p | 575.00p | 1000 |
| 17/06/2020 | 580.00p | 580.00p | 575.00p | 575.00p | 1500 |
| 16/06/2020 | 580.00p | 590.00p | 580.00p | 580.00p | 300 |
| 15/06/2020 | 602.50p | 602.50p | 580.00p | 580.00p | 0 |
| 12/06/2020 | 607.50p | 607.50p | 570.00p | 602.50p | 550 |
| 11/06/2020 | 607.50p | 607.50p | 607.50p | 607.50p | 0 |
| 10/06/2020 | 607.50p | 607.50p | 607.50p | 607.50p | 0 |
| 09/06/2020 | 607.50p | 607.50p | 607.50p | 607.50p | 0 |
| 08/06/2020 | 607.50p | 607.50p | 607.50p | 607.50p | 0 |
| 05/06/2020 | 607.50p | 615.00p | 607.50p | 607.50p | 1000 |
| 04/06/2020 | 562.50p | 607.50p | 550.00p | 607.50p | 500 |
| 03/06/2020 | 622.50p | 622.50p | 600.00p | 622.50p | 700 |
| 02/06/2020 | 597.50p | 630.00p | 597.50p | 622.50p | 650 |
| 01/06/2020 | 597.50p | 630.00p | 597.50p | 597.50p | 200 |
| 29/05/2020 | 597.50p | 630.00p | 550.00p | 597.50p | 1195 |
| 28/05/2020 | 562.50p | 597.50p | 562.50p | 597.50p | 0 |
| 27/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 5000 |
| 26/05/2020 | 562.50p | 577.50p | 562.50p | 562.50p | 536 |
| 25/05/2020 | 562.50p | 580.00p | 562.50p | 562.50p | 500 |
| 22/05/2020 | 562.50p | 580.00p | 562.50p | 562.50p | 500 |
| 21/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 20/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 19/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 18/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 15/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 14/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 13/05/2020 | 562.50p | 562.50p | 527.00p | 562.50p | 7133 |
| 12/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 11/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 08/05/2020 | 562.50p | 585.00p | 562.50p | 562.50p | 408 |
| 07/05/2020 | 562.50p | 585.00p | 562.50p | 562.50p | 408 |
| 06/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 1820 |
| 05/05/2020 | 562.50p | 570.00p | 562.50p | 562.50p | 54 |
| 04/05/2020 | 562.50p | 570.00p | 562.50p | 562.50p | 278 |
| 01/05/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 30/04/2020 | 562.50p | 570.00p | 535.00p | 562.50p | 1604 |
| 29/04/2020 | 585.00p | 585.00p | 562.50p | 562.50p | 0 |
| 28/04/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 27/04/2020 | 572.50p | 572.50p | 535.00p | 562.50p | 500 |
| 24/04/2020 | 572.50p | 574.00p | 572.50p | 572.50p | 1000 |
| 23/04/2020 | 572.50p | 574.00p | 572.50p | 572.50p | 200 |
| 22/04/2020 | 572.50p | 574.00p | 572.50p | 572.50p | 10 |
| 21/04/2020 | 572.50p | 572.50p | 530.00p | 572.50p | 700 |
| 20/04/2020 | 572.50p | 572.50p | 525.00p | 572.50p | 750 |
| 17/04/2020 | 572.50p | 590.00p | 572.50p | 572.50p | 1000 |
| 16/04/2020 | 582.50p | 582.50p | 572.50p | 572.50p | 0 |
| 15/04/2020 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 14/04/2020 | 582.50p | 610.00p | 582.50p | 582.50p | 150 |
| 13/04/2020 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 10/04/2020 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 09/04/2020 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 08/04/2020 | 582.50p | 610.00p | 582.50p | 582.50p | 161 |
| 07/04/2020 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 06/04/2020 | 582.50p | 600.00p | 582.50p | 582.50p | 1306 |
| 03/04/2020 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 02/04/2020 | 585.00p | 585.00p | 550.00p | 582.50p | 389 |
| 01/04/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 31/03/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 30/03/2020 | 600.00p | 600.00p | 550.00p | 585.00p | 822 |
| 27/03/2020 | 600.00p | 630.00p | 600.00p | 600.00p | 212 |
| 26/03/2020 | 600.00p | 600.00p | 550.00p | 600.00p | 800 |
| 25/03/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/03/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
*Close Price adjusted for both dividends and splits