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 |
|---|---|---|---|---|---|
| 26/09/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 25/09/2018 | 575.00p | 575.00p | 555.00p | 575.00p | 136 |
| 24/09/2018 | 575.00p | 595.00p | 575.00p | 575.00p | 1000 |
| 21/09/2018 | 575.00p | 575.00p | 555.00p | 575.00p | 189 |
| 20/09/2018 | 575.00p | 575.00p | 555.00p | 575.00p | 362 |
| 19/09/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 18/09/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 17/09/2018 | 575.00p | 575.00p | 555.00p | 575.00p | 199 |
| 14/09/2018 | 575.00p | 595.00p | 555.00p | 575.00p | 491 |
| 13/09/2018 | 575.00p | 595.00p | 575.00p | 575.00p | 198 |
| 12/09/2018 | 575.00p | 595.00p | 575.00p | 575.00p | 16 |
| 11/09/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 10/09/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 07/09/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 06/09/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 05/09/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 04/09/2018 | 575.00p | 595.00p | 555.00p | 575.00p | 148 |
| 03/09/2018 | 575.00p | 575.00p | 555.00p | 575.00p | 674 |
| 31/08/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 2100 |
| 30/08/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 7300 |
| 29/08/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 28/08/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/08/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 23/08/2018 | 565.00p | 585.00p | 565.00p | 575.00p | 516 |
| 22/08/2018 | 565.00p | 575.00p | 565.00p | 565.00p | 273 |
| 21/08/2018 | 565.00p | 575.00p | 552.00p | 565.00p | 514 |
| 20/08/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 17/08/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 16/08/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 15/08/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 14/08/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 13/08/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 10/08/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 09/08/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 08/08/2018 | 565.00p | 565.00p | 551.00p | 565.00p | 877 |
| 07/08/2018 | 565.00p | 565.00p | 561.00p | 565.00p | 428 |
| 06/08/2018 | 570.00p | 570.00p | 560.00p | 565.00p | 1280 |
| 03/08/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 02/08/2018 | 575.00p | 575.00p | 570.00p | 570.00p | 0 |
| 01/08/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 1708 |
| 31/07/2018 | 575.00p | 575.00p | 560.00p | 575.00p | 250 |
| 30/07/2018 | 575.00p | 585.00p | 560.00p | 575.00p | 670 |
| 27/07/2018 | 575.00p | 575.00p | 570.00p | 575.00p | 3000 |
| 26/07/2018 | 575.00p | 575.00p | 560.00p | 575.00p | 250 |
| 25/07/2018 | 585.00p | 585.00p | 575.00p | 575.00p | 6500 |
| 24/07/2018 | 590.00p | 590.00p | 577.00p | 585.00p | 100 |
| 23/07/2018 | 580.00p | 605.00p | 580.00p | 590.00p | 849 |
| 20/07/2018 | 555.00p | 595.00p | 555.00p | 580.00p | 5647 |
| 19/07/2018 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 18/07/2018 | 585.00p | 585.00p | 555.00p | 555.00p | 1830 |
| 17/07/2018 | 555.00p | 585.00p | 540.00p | 585.00p | 10070 |
| 16/07/2018 | 535.00p | 567.00p | 535.00p | 555.00p | 3335 |
| 13/07/2018 | 567.50p | 579.00p | 535.00p | 535.00p | 1750 |
| 12/07/2018 | 575.00p | 580.00p | 567.50p | 567.50p | 600 |
| 11/07/2018 | 590.00p | 590.00p | 555.00p | 575.00p | 1000 |
| 10/07/2018 | 550.00p | 595.00p | 535.00p | 590.00p | 8949 |
| 09/07/2018 | 560.00p | 560.00p | 530.00p | 550.00p | 1750 |
| 06/07/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 05/07/2018 | 552.50p | 575.00p | 552.50p | 560.00p | 8 |
| 04/07/2018 | 552.50p | 570.00p | 552.50p | 552.50p | 1035 |
| 03/07/2018 | 537.50p | 552.50p | 537.50p | 552.50p | 2000 |
| 02/07/2018 | 537.50p | 549.00p | 530.00p | 537.50p | 765 |
| 29/06/2018 | 537.50p | 550.00p | 537.50p | 537.50p | 1000 |
| 28/06/2018 | 537.50p | 537.50p | 530.00p | 537.50p | 160 |
| 27/06/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 26/06/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 25/06/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 22/06/2018 | 527.50p | 537.50p | 527.50p | 537.50p | 1884 |
| 21/06/2018 | 550.00p | 550.00p | 530.00p | 550.00p | 217 |
| 20/06/2018 | 550.00p | 550.00p | 525.00p | 550.00p | 1500 |
| 19/06/2018 | 550.00p | 550.00p | 535.00p | 550.00p | 250 |
| 18/06/2018 | 535.00p | 563.00p | 535.00p | 550.00p | 1000 |
| 15/06/2018 | 537.50p | 550.00p | 525.00p | 535.00p | 3180 |
| 14/06/2018 | 565.00p | 565.00p | 530.00p | 537.50p | 3834 |
| 13/06/2018 | 575.00p | 575.00p | 535.00p | 565.00p | 8148 |
| 12/06/2018 | 635.00p | 635.00p | 625.00p | 625.00p | 0 |
| 11/06/2018 | 635.00p | 635.00p | 630.00p | 635.00p | 1488 |
| 08/06/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 6450 |
| 07/06/2018 | 635.00p | 640.00p | 630.00p | 635.00p | 3000 |
| 06/06/2018 | 630.00p | 650.00p | 630.00p | 635.00p | 1374 |
| 05/06/2018 | 625.00p | 635.00p | 625.00p | 630.00p | 2928 |
| 04/06/2018 | 565.00p | 625.00p | 565.00p | 625.00p | 2017 |
| 01/06/2018 | 555.00p | 565.00p | 555.00p | 565.00p | 2500 |
| 31/05/2018 | 540.00p | 555.00p | 540.00p | 555.00p | 2000 |
| 30/05/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 2500 |
| 29/05/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 25/05/2018 | 540.00p | 540.00p | 530.00p | 540.00p | 136 |
| 24/05/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 23/05/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 22/05/2018 | 552.50p | 552.50p | 510.00p | 540.00p | 624 |
| 21/05/2018 | 577.50p | 577.50p | 540.00p | 552.50p | 1050 |
| 18/05/2018 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 17/05/2018 | 590.00p | 590.00p | 577.50p | 577.50p | 300 |
| 16/05/2018 | 590.00p | 599.00p | 590.00p | 590.00p | 37 |
| 15/05/2018 | 590.00p | 600.00p | 590.00p | 590.00p | 760 |
| 14/05/2018 | 610.00p | 610.00p | 580.00p | 590.00p | 750 |
| 11/05/2018 | 610.00p | 620.00p | 590.00p | 610.00p | 1100 |
| 10/05/2018 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 09/05/2018 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 08/05/2018 | 610.00p | 630.00p | 610.00p | 610.00p | 2599 |
| 04/05/2018 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 03/05/2018 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 02/05/2018 | 610.00p | 610.00p | 592.00p | 610.00p | 173 |
| 01/05/2018 | 590.00p | 620.00p | 590.00p | 610.00p | 527 |
| 30/04/2018 | 590.00p | 600.00p | 590.00p | 590.00p | 81 |
| 27/04/2018 | 590.00p | 600.00p | 590.00p | 590.00p | 331 |
| 26/04/2018 | 610.00p | 610.00p | 590.00p | 590.00p | 1035 |
| 25/04/2018 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 24/04/2018 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 23/04/2018 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 20/04/2018 | 610.00p | 610.00p | 590.00p | 610.00p | 86 |
| 19/04/2018 | 610.00p | 610.00p | 590.00p | 610.00p | 200 |
| 18/04/2018 | 610.00p | 610.00p | 600.00p | 610.00p | 2064 |
| 17/04/2018 | 610.00p | 620.00p | 610.00p | 610.00p | 2000 |
| 16/04/2018 | 642.50p | 642.50p | 610.00p | 610.00p | 0 |
| 13/04/2018 | 647.50p | 660.00p | 635.00p | 642.50p | 520 |
| 12/04/2018 | 655.00p | 655.00p | 640.00p | 647.50p | 260 |
| 11/04/2018 | 655.00p | 655.00p | 640.00p | 655.00p | 200 |
| 10/04/2018 | 655.00p | 655.00p | 640.00p | 655.00p | 696 |
| 09/04/2018 | 645.00p | 660.00p | 645.00p | 655.00p | 243 |
| 06/04/2018 | 640.00p | 655.00p | 640.00p | 640.00p | 200 |
| 05/04/2018 | 640.00p | 655.00p | 620.00p | 640.00p | 583 |
| 04/04/2018 | 605.00p | 645.00p | 605.00p | 640.00p | 514 |
| 03/04/2018 | 625.00p | 645.00p | 605.00p | 605.00p | 1977 |
| 29/03/2018 | 625.00p | 625.00p | 625.00p | 625.00p | 4375 |
| 28/03/2018 | 625.00p | 625.00p | 625.00p | 625.00p | 1750 |
| 27/03/2018 | 625.00p | 645.00p | 625.00p | 625.00p | 950 |
| 26/03/2018 | 612.50p | 625.00p | 612.50p | 625.00p | 0 |
| 23/03/2018 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 22/03/2018 | 625.00p | 645.00p | 600.00p | 612.50p | 335 |
| 21/03/2018 | 625.00p | 645.00p | 600.00p | 625.00p | 270 |
| 20/03/2018 | 610.00p | 650.00p | 600.00p | 625.00p | 475 |
| 19/03/2018 | 610.00p | 610.00p | 600.00p | 610.00p | 600 |
| 16/03/2018 | 610.00p | 610.00p | 610.00p | 610.00p | 2000 |
| 15/03/2018 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 14/03/2018 | 585.00p | 610.00p | 585.00p | 610.00p | 2250 |
| 13/03/2018 | 580.00p | 590.00p | 580.00p | 585.00p | 418 |
| 12/03/2018 | 605.00p | 605.00p | 580.00p | 580.00p | 0 |
| 09/03/2018 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 08/03/2018 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 07/03/2018 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 06/03/2018 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 05/03/2018 | 625.00p | 625.00p | 605.00p | 605.00p | 2500 |
| 02/03/2018 | 625.00p | 625.00p | 625.00p | 625.00p | 2500 |
| 01/03/2018 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 28/02/2018 | 625.00p | 625.00p | 625.00p | 625.00p | 2500 |
| 27/02/2018 | 625.00p | 625.00p | 625.00p | 625.00p | 2500 |
| 26/02/2018 | 625.00p | 650.00p | 625.00p | 625.00p | 200 |
| 23/02/2018 | 615.00p | 625.00p | 605.00p | 625.00p | 1000 |
| 22/02/2018 | 615.00p | 630.00p | 600.00p | 615.00p | 2907 |
| 21/02/2018 | 615.00p | 615.00p | 615.00p | 615.00p | 2341 |
| 20/02/2018 | 615.00p | 615.00p | 602.00p | 615.00p | 100 |
| 19/02/2018 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 16/02/2018 | 607.50p | 615.00p | 607.50p | 615.00p | 38 |
| 15/02/2018 | 612.50p | 615.00p | 607.50p | 607.50p | 560 |
| 14/02/2018 | 580.00p | 615.00p | 580.00p | 612.50p | 1296 |
| 13/02/2018 | 580.00p | 595.00p | 580.00p | 580.00p | 500 |
| 12/02/2018 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 09/02/2018 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 08/02/2018 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 07/02/2018 | 565.00p | 595.00p | 565.00p | 580.00p | 1367 |
| 06/02/2018 | 565.00p | 580.00p | 550.00p | 565.00p | 2797 |
| 05/02/2018 | 587.50p | 590.00p | 560.00p | 575.00p | 402 |
| 02/02/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 01/02/2018 | 607.50p | 607.50p | 587.50p | 587.50p | 1000 |
| 31/01/2018 | 620.00p | 620.00p | 595.00p | 607.50p | 2000 |
| 30/01/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 29/01/2018 | 620.00p | 620.00p | 600.00p | 620.00p | 1000 |
| 26/01/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 25/01/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 24/01/2018 | 620.00p | 630.00p | 620.00p | 620.00p | 30 |
| 23/01/2018 | 620.00p | 630.00p | 620.00p | 620.00p | 250 |
| 22/01/2018 | 620.00p | 635.00p | 620.00p | 620.00p | 150 |
| 19/01/2018 | 620.00p | 620.00p | 600.00p | 620.00p | 345 |
| 18/01/2018 | 620.00p | 640.00p | 620.00p | 620.00p | 405 |
| 17/01/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 16/01/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 15/01/2018 | 617.50p | 620.00p | 617.50p | 620.00p | 0 |
| 12/01/2018 | 597.50p | 617.50p | 595.00p | 617.50p | 90 |
| 11/01/2018 | 562.50p | 600.00p | 562.50p | 597.50p | 3150 |
| 10/01/2018 | 557.50p | 570.00p | 550.00p | 562.50p | 2057 |
| 09/01/2018 | 552.50p | 552.50p | 552.50p | 552.50p | 0 |
| 08/01/2018 | 552.50p | 564.38p | 540.00p | 552.50p | 774 |
| 05/01/2018 | 552.50p | 564.38p | 552.50p | 552.50p | 935 |
| 04/01/2018 | 552.50p | 552.50p | 552.50p | 552.50p | 0 |
| 03/01/2018 | 540.00p | 564.00p | 540.00p | 552.50p | 1526 |
| 02/01/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 29/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 28/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 27/12/2017 | 540.00p | 540.00p | 520.00p | 540.00p | 50 |
| 22/12/2017 | 540.00p | 555.00p | 540.00p | 540.00p | 295 |
| 21/12/2017 | 515.00p | 540.00p | 500.00p | 540.00p | 1816 |
| 20/12/2017 | 502.50p | 525.00p | 502.50p | 515.00p | 1500 |
| 19/12/2017 | 480.00p | 505.00p | 480.00p | 502.50p | 1500 |
| 18/12/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 15/12/2017 | 472.50p | 480.00p | 472.50p | 480.00p | 5000 |
| 14/12/2017 | 457.50p | 489.65p | 457.50p | 472.50p | 75 |
| 13/12/2017 | 502.50p | 502.50p | 457.50p | 457.50p | 75 |
| 12/12/2017 | 505.00p | 505.00p | 496.43p | 502.50p | 1500 |
| 11/12/2017 | 510.00p | 510.00p | 505.00p | 505.00p | 3000 |
*Close Price adjusted for both dividends and splits