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 |
|---|---|---|---|---|---|
| 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 |
| 23/03/2020 | 602.50p | 602.50p | 550.00p | 600.00p | 300 |
| 20/03/2020 | 662.50p | 662.50p | 600.00p | 602.50p | 1027 |
| 19/03/2020 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 18/03/2020 | 662.50p | 662.50p | 550.00p | 662.50p | 800 |
| 17/03/2020 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 16/03/2020 | 662.50p | 662.50p | 590.00p | 662.50p | 800 |
| 13/03/2020 | 675.00p | 675.00p | 662.50p | 662.50p | 2000 |
| 12/03/2020 | 700.00p | 700.00p | 652.00p | 675.00p | 1417 |
| 11/03/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 10/03/2020 | 700.00p | 700.00p | 650.00p | 700.00p | 1656 |
| 09/03/2020 | 700.00p | 700.00p | 650.00p | 700.00p | 750 |
| 06/03/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 05/03/2020 | 700.00p | 700.00p | 677.00p | 700.00p | 750 |
| 04/03/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 03/03/2020 | 700.00p | 740.00p | 700.00p | 700.00p | 820 |
| 02/03/2020 | 675.00p | 700.00p | 675.00p | 700.00p | 612 |
| 28/02/2020 | 700.00p | 700.00p | 650.00p | 675.00p | 1507 |
| 27/02/2020 | 725.00p | 745.00p | 725.00p | 725.00p | 725 |
| 26/02/2020 | 750.00p | 750.00p | 725.00p | 725.00p | 29 |
| 25/02/2020 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 24/02/2020 | 750.00p | 750.00p | 725.00p | 750.00p | 478 |
| 21/02/2020 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 20/02/2020 | 750.00p | 795.00p | 750.00p | 750.00p | 500 |
| 19/02/2020 | 750.00p | 750.00p | 750.00p | 750.00p | 2390 |
| 18/02/2020 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 17/02/2020 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 14/02/2020 | 750.00p | 805.00p | 750.00p | 750.00p | 0 |
| 13/02/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 12/02/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 11/02/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 10/02/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 07/02/2020 | 805.00p | 805.00p | 780.00p | 805.00p | 511 |
| 06/02/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 05/02/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 04/02/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 03/02/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 31/01/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 30/01/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 29/01/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 28/01/2020 | 805.00p | 805.00p | 775.00p | 805.00p | 634 |
| 27/01/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 24/01/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 23/01/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 22/01/2020 | 805.00p | 850.00p | 805.00p | 805.00p | 174 |
| 21/01/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 20/01/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 1425 |
| 17/01/2020 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 16/01/2020 | 805.00p | 810.00p | 805.00p | 805.00p | 0 |
| 15/01/2020 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
| 14/01/2020 | 810.00p | 810.00p | 785.00p | 810.00p | 250 |
| 13/01/2020 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
| 10/01/2020 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
| 09/01/2020 | 810.00p | 850.00p | 810.00p | 810.00p | 1000 |
| 08/01/2020 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
| 07/01/2020 | 810.00p | 810.00p | 810.00p | 810.00p | 2000 |
| 06/01/2020 | 810.00p | 810.00p | 810.00p | 810.00p | 1000 |
| 03/01/2020 | 810.00p | 840.00p | 810.00p | 810.00p | 350 |
| 02/01/2020 | 810.00p | 810.00p | 770.00p | 810.00p | 350 |
| 01/01/2020 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
| 31/12/2019 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
| 30/12/2019 | 810.00p | 810.00p | 770.00p | 810.00p | 500 |
| 27/12/2019 | 810.00p | 810.00p | 770.00p | 810.00p | 180 |
| 26/12/2019 | 810.00p | 850.00p | 810.00p | 810.00p | 239 |
| 25/12/2019 | 810.00p | 850.00p | 810.00p | 810.00p | 239 |
| 24/12/2019 | 810.00p | 850.00p | 810.00p | 810.00p | 239 |
| 23/12/2019 | 800.00p | 850.00p | 785.00p | 810.00p | 1615 |
| 20/12/2019 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 19/12/2019 | 775.00p | 800.00p | 760.00p | 800.00p | 1435 |
| 18/12/2019 | 725.00p | 775.00p | 725.00p | 775.00p | 4890 |
| 17/12/2019 | 750.00p | 800.00p | 750.00p | 750.00p | 124 |
| 16/12/2019 | 710.00p | 750.00p | 710.00p | 750.00p | 3000 |
| 13/12/2019 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 12/12/2019 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 11/12/2019 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 10/12/2019 | 710.00p | 710.00p | 680.00p | 710.00p | 500 |
| 09/12/2019 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 06/12/2019 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 05/12/2019 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 04/12/2019 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 03/12/2019 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 02/12/2019 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 29/11/2019 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 28/11/2019 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 27/11/2019 | 705.00p | 750.00p | 705.00p | 705.00p | 493 |
| 26/11/2019 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 25/11/2019 | 662.50p | 705.00p | 640.00p | 705.00p | 1000 |
| 22/11/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 21/11/2019 | 662.50p | 662.50p | 640.00p | 662.50p | 168 |
| 20/11/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 19/11/2019 | 662.50p | 700.00p | 662.50p | 662.50p | 500 |
| 18/11/2019 | 637.50p | 662.50p | 637.50p | 662.50p | 4000 |
| 15/11/2019 | 637.50p | 670.00p | 637.50p | 637.50p | 1 |
| 14/11/2019 | 637.50p | 637.50p | 606.00p | 637.50p | 50 |
| 13/11/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 1000 |
| 12/11/2019 | 637.50p | 637.50p | 617.00p | 637.50p | 342 |
| 11/11/2019 | 637.50p | 675.00p | 617.00p | 637.50p | 1108 |
| 08/11/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 07/11/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 06/11/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 05/11/2019 | 637.50p | 637.50p | 615.00p | 637.50p | 1007 |
| 04/11/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 01/11/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 31/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 30/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 29/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 28/10/2019 | 637.50p | 670.00p | 637.50p | 637.50p | 323 |
| 25/10/2019 | 637.50p | 670.00p | 637.50p | 637.50p | 120 |
| 24/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 23/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 22/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 21/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 18/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 17/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 16/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 15/10/2019 | 637.50p | 637.50p | 615.00p | 637.50p | 399 |
| 14/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 11/10/2019 | 637.50p | 677.22p | 637.50p | 637.50p | 1200 |
| 10/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 09/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 08/10/2019 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 07/10/2019 | 675.00p | 698.00p | 637.50p | 637.50p | 1904 |
| 04/10/2019 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 03/10/2019 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 02/10/2019 | 712.50p | 712.50p | 675.00p | 675.00p | 750 |
| 01/10/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 30/09/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 27/09/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 26/09/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 25/09/2019 | 712.50p | 715.00p | 700.00p | 712.50p | 629 |
| 24/09/2019 | 675.00p | 712.50p | 675.00p | 712.50p | 1260 |
| 23/09/2019 | 675.00p | 690.00p | 675.00p | 675.00p | 14 |
| 20/09/2019 | 675.00p | 675.00p | 650.00p | 675.00p | 1000 |
| 19/09/2019 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 18/09/2019 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 17/09/2019 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 16/09/2019 | 675.00p | 675.00p | 650.00p | 675.00p | 250 |
| 13/09/2019 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 12/09/2019 | 675.00p | 695.00p | 675.00p | 675.00p | 18 |
| 11/09/2019 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 10/09/2019 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 09/09/2019 | 662.50p | 675.00p | 662.50p | 675.00p | 0 |
| 06/09/2019 | 625.00p | 662.50p | 600.00p | 662.50p | 999 |
| 05/09/2019 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 04/09/2019 | 662.50p | 662.50p | 600.50p | 625.00p | 400 |
| 03/09/2019 | 662.50p | 690.00p | 625.00p | 662.50p | 825 |
| 02/09/2019 | 662.50p | 662.50p | 625.00p | 662.50p | 600 |
| 30/08/2019 | 662.50p | 662.50p | 625.00p | 662.50p | 500 |
| 29/08/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 28/08/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 27/08/2019 | 662.50p | 662.50p | 630.00p | 662.50p | 66 |
| 23/08/2019 | 662.50p | 690.00p | 662.50p | 662.50p | 13 |
| 22/08/2019 | 662.50p | 690.00p | 662.50p | 662.50p | 16 |
| 21/08/2019 | 662.50p | 690.00p | 662.50p | 662.50p | 37 |
| 20/08/2019 | 662.50p | 696.25p | 650.00p | 662.50p | 2612 |
| 19/08/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 16/08/2019 | 662.50p | 662.50p | 627.00p | 662.50p | 1000 |
| 15/08/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 14/08/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 13/08/2019 | 662.50p | 690.00p | 662.50p | 662.50p | 50 |
| 12/08/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 09/08/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 08/08/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 07/08/2019 | 625.00p | 662.50p | 625.00p | 662.50p | 0 |
| 06/08/2019 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 05/08/2019 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 02/08/2019 | 625.00p | 650.00p | 625.00p | 625.00p | 25 |
| 01/08/2019 | 662.50p | 662.50p | 625.00p | 625.00p | 924 |
| 31/07/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 30/07/2019 | 662.50p | 662.50p | 630.00p | 662.50p | 600 |
| 29/07/2019 | 662.50p | 675.00p | 662.50p | 662.50p | 240 |
| 26/07/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 25/07/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 24/07/2019 | 625.00p | 670.00p | 625.00p | 662.50p | 2300 |
| 23/07/2019 | 660.00p | 690.00p | 660.00p | 660.00p | 13 |
| 22/07/2019 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 19/07/2019 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 18/07/2019 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 17/07/2019 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 16/07/2019 | 660.00p | 695.00p | 660.00p | 660.00p | 700 |
| 15/07/2019 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
*Close Price adjusted for both dividends and splits