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 |
|---|---|---|---|---|---|
| 12/07/2019 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 11/07/2019 | 700.00p | 700.00p | 655.00p | 700.00p | 100 |
| 10/07/2019 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 09/07/2019 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 08/07/2019 | 687.50p | 687.50p | 655.00p | 687.50p | 166 |
| 05/07/2019 | 725.00p | 725.00p | 680.00p | 687.50p | 1354 |
| 04/07/2019 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 03/07/2019 | 775.00p | 775.00p | 725.00p | 725.00p | 500 |
| 02/07/2019 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 01/07/2019 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 28/06/2019 | 775.00p | 775.00p | 750.00p | 775.00p | 200 |
| 27/06/2019 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 26/06/2019 | 785.00p | 830.00p | 761.00p | 775.00p | 2079 |
| 25/06/2019 | 725.00p | 813.00p | 725.00p | 785.00p | 1842 |
| 24/06/2019 | 725.00p | 725.00p | 700.00p | 725.00p | 130 |
| 21/06/2019 | 725.00p | 725.00p | 700.00p | 725.00p | 50 |
| 20/06/2019 | 700.00p | 725.00p | 700.00p | 725.00p | 1000 |
| 19/06/2019 | 762.50p | 762.50p | 700.00p | 700.00p | 2000 |
| 18/06/2019 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 17/06/2019 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 14/06/2019 | 712.50p | 762.50p | 712.50p | 762.50p | 2200 |
| 13/06/2019 | 687.50p | 712.50p | 687.50p | 712.50p | 2024 |
| 12/06/2019 | 675.00p | 687.50p | 675.00p | 687.50p | 2000 |
| 11/06/2019 | 700.00p | 700.00p | 660.00p | 675.00p | 1000 |
| 10/06/2019 | 687.50p | 725.00p | 687.50p | 725.00p | 1000 |
| 07/06/2019 | 637.50p | 700.00p | 637.50p | 687.50p | 30 |
| 06/06/2019 | 675.00p | 675.00p | 637.50p | 637.50p | 1044 |
| 05/06/2019 | 712.50p | 725.00p | 687.50p | 687.50p | 0 |
| 04/06/2019 | 687.50p | 712.50p | 687.50p | 712.50p | 500 |
| 03/06/2019 | 712.50p | 712.50p | 687.50p | 687.50p | 6000 |
| 31/05/2019 | 712.50p | 750.00p | 712.50p | 712.50p | 166 |
| 30/05/2019 | 712.50p | 750.00p | 712.50p | 712.50p | 20 |
| 29/05/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 28/05/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 24/05/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 23/05/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 22/05/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 21/05/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 20/05/2019 | 712.50p | 712.50p | 712.50p | 712.50p | 3920 |
| 17/05/2019 | 750.00p | 750.00p | 675.00p | 712.50p | 197 |
| 16/05/2019 | 750.00p | 790.00p | 750.00p | 750.00p | 758 |
| 15/05/2019 | 700.00p | 780.00p | 700.00p | 750.00p | 7248 |
| 14/05/2019 | 700.00p | 700.00p | 700.00p | 700.00p | 1000 |
| 13/05/2019 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 10/05/2019 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 09/05/2019 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 08/05/2019 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 07/05/2019 | 700.00p | 740.00p | 669.00p | 700.00p | 155 |
| 03/05/2019 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 02/05/2019 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 01/05/2019 | 700.00p | 700.00p | 667.00p | 700.00p | 150 |
| 30/04/2019 | 700.00p | 709.00p | 700.00p | 700.00p | 1950 |
| 29/04/2019 | 675.00p | 750.00p | 650.00p | 700.00p | 6614 |
| 26/04/2019 | 650.00p | 675.00p | 625.00p | 675.00p | 1600 |
| 25/04/2019 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 24/04/2019 | 625.00p | 650.00p | 625.00p | 650.00p | 3000 |
| 23/04/2019 | 625.00p | 625.00p | 605.00p | 625.00p | 180 |
| 18/04/2019 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 17/04/2019 | 602.50p | 625.00p | 602.50p | 625.00p | 0 |
| 16/04/2019 | 590.00p | 602.50p | 560.00p | 602.50p | 652 |
| 15/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 1200 |
| 12/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 11/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 10/04/2019 | 590.00p | 630.00p | 590.00p | 590.00p | 1000 |
| 09/04/2019 | 575.00p | 600.00p | 575.00p | 590.00p | 1000 |
| 08/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 5000 |
| 05/04/2019 | 575.00p | 575.00p | 550.00p | 575.00p | 4284 |
| 04/04/2019 | 585.00p | 585.00p | 550.00p | 575.00p | 1000 |
| 03/04/2019 | 585.00p | 585.00p | 550.00p | 585.00p | 1000 |
| 02/04/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 01/04/2019 | 585.00p | 585.00p | 550.00p | 585.00p | 600 |
| 29/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 28/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 27/03/2019 | 590.00p | 620.00p | 590.00p | 590.00p | 2 |
| 26/03/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 25/03/2019 | 590.00p | 590.00p | 560.00p | 590.00p | 71 |
| 22/03/2019 | 600.00p | 600.00p | 550.00p | 590.00p | 330 |
| 21/03/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/03/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/03/2019 | 600.00p | 600.00p | 560.00p | 600.00p | 250 |
| 18/03/2019 | 600.00p | 630.00p | 600.00p | 600.00p | 196 |
| 15/03/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/03/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/03/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/03/2019 | 600.00p | 630.00p | 600.00p | 600.00p | 69 |
| 11/03/2019 | 600.00p | 630.00p | 600.00p | 600.00p | 31 |
| 08/03/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/03/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 272 |
| 06/03/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/03/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/03/2019 | 620.00p | 620.00p | 590.00p | 600.00p | 500 |
| 01/03/2019 | 620.00p | 620.00p | 620.00p | 620.00p | 1613 |
| 28/02/2019 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 27/02/2019 | 620.00p | 620.00p | 620.00p | 620.00p | 1500 |
| 26/02/2019 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 25/02/2019 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 22/02/2019 | 575.00p | 650.00p | 575.00p | 620.00p | 8 |
| 21/02/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 1166 |
| 20/02/2019 | 560.00p | 598.00p | 560.00p | 570.00p | 22 |
| 19/02/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 18/02/2019 | 560.00p | 560.00p | 540.00p | 560.00p | 36 |
| 15/02/2019 | 560.00p | 598.00p | 560.00p | 560.00p | 42 |
| 14/02/2019 | 560.00p | 600.00p | 560.00p | 560.00p | 60 |
| 13/02/2019 | 560.00p | 600.00p | 560.00p | 560.00p | 14 |
| 12/02/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 11/02/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 08/02/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 07/02/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 06/02/2019 | 525.00p | 560.00p | 525.00p | 560.00p | 1000 |
| 05/02/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 04/02/2019 | 525.00p | 525.00p | 500.00p | 525.00p | 150 |
| 01/02/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 31/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 30/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 1500 |
| 29/01/2019 | 525.00p | 550.00p | 525.00p | 525.00p | 550 |
| 28/01/2019 | 525.00p | 525.00p | 505.00p | 525.00p | 250 |
| 25/01/2019 | 525.00p | 550.00p | 505.00p | 525.00p | 1569 |
| 24/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 21/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 18/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 17/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 16/01/2019 | 525.00p | 545.00p | 525.00p | 525.00p | 400 |
| 15/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 14/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 1400 |
| 11/01/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 10/01/2019 | 525.00p | 545.00p | 505.00p | 525.00p | 813 |
| 09/01/2019 | 510.00p | 525.00p | 510.00p | 525.00p | 0 |
| 08/01/2019 | 510.00p | 520.00p | 500.00p | 510.00p | 1260 |
| 07/01/2019 | 510.00p | 520.00p | 510.00p | 510.00p | 1000 |
| 04/01/2019 | 510.00p | 520.00p | 510.00p | 510.00p | 1000 |
| 03/01/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 3000 |
| 02/01/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 31/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 28/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 27/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 24/12/2018 | 510.00p | 525.00p | 510.00p | 510.00p | 125 |
| 21/12/2018 | 510.00p | 520.00p | 500.00p | 510.00p | 720 |
| 20/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 2000 |
| 19/12/2018 | 505.00p | 510.00p | 505.00p | 510.00p | 2000 |
| 18/12/2018 | 510.00p | 510.00p | 505.00p | 505.00p | 0 |
| 17/12/2018 | 515.00p | 520.00p | 510.00p | 510.00p | 2355 |
| 14/12/2018 | 510.00p | 520.00p | 510.00p | 515.00p | 900 |
| 13/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 12/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 11/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 10/12/2018 | 515.00p | 515.00p | 500.00p | 510.00p | 457 |
| 07/12/2018 | 550.00p | 550.00p | 515.00p | 515.00p | 0 |
| 06/12/2018 | 565.00p | 565.00p | 540.00p | 550.00p | 434 |
| 05/12/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 04/12/2018 | 565.00p | 567.00p | 550.00p | 565.00p | 1851 |
| 03/12/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 30/11/2018 | 565.00p | 567.00p | 565.00p | 565.00p | 351 |
| 29/11/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 1500 |
| 28/11/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 27/11/2018 | 565.00p | 567.00p | 550.00p | 565.00p | 1295 |
| 26/11/2018 | 575.00p | 585.00p | 565.00p | 565.00p | 3200 |
| 23/11/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 1250 |
| 22/11/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 21/11/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 20/11/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 19/11/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 16/11/2018 | 575.00p | 585.00p | 550.00p | 575.00p | 159 |
| 15/11/2018 | 575.00p | 585.00p | 575.00p | 575.00p | 70 |
| 14/11/2018 | 575.00p | 575.00p | 550.00p | 575.00p | 1000 |
| 13/11/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 12/11/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 09/11/2018 | 575.00p | 595.00p | 552.00p | 575.00p | 2100 |
| 08/11/2018 | 575.00p | 575.00p | 550.00p | 575.00p | 375 |
| 07/11/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 06/11/2018 | 550.00p | 575.00p | 550.00p | 575.00p | 1366 |
| 05/11/2018 | 550.00p | 570.00p | 550.00p | 550.00p | 250 |
| 02/11/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 01/11/2018 | 550.00p | 550.00p | 525.00p | 550.00p | 100 |
| 31/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 30/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 29/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 26/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 25/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 24/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 23/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 19/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 18/10/2018 | 525.00p | 550.00p | 525.00p | 550.00p | 2135 |
| 17/10/2018 | 550.00p | 550.00p | 525.00p | 525.00p | 2250 |
| 16/10/2018 | 587.50p | 587.50p | 550.00p | 550.00p | 500 |
| 15/10/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 12/10/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 11/10/2018 | 587.50p | 587.50p | 575.00p | 587.50p | 650 |
| 10/10/2018 | 600.00p | 600.00p | 585.00p | 587.50p | 510 |
| 09/10/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/10/2018 | 600.00p | 600.00p | 585.00p | 600.00p | 600 |
| 05/10/2018 | 600.00p | 600.00p | 585.00p | 600.00p | 100 |
| 04/10/2018 | 600.00p | 615.00p | 600.00p | 600.00p | 400 |
| 03/10/2018 | 600.00p | 600.00p | 575.00p | 600.00p | 700 |
| 02/10/2018 | 600.00p | 600.00p | 580.00p | 600.00p | 608 |
| 01/10/2018 | 575.00p | 600.00p | 575.00p | 600.00p | 1151 |
| 28/09/2018 | 575.00p | 575.00p | 555.00p | 575.00p | 100 |
| 27/09/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
*Close Price adjusted for both dividends and splits