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 (DWHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/11/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 09/11/2017 | 672.50p | 690.00p | 671.25p | 672.50p | 2026 |
| 08/11/2017 | 672.50p | 683.00p | 672.50p | 672.50p | 750 |
| 07/11/2017 | 672.50p | 690.00p | 670.10p | 672.50p | 250 |
| 06/11/2017 | 675.00p | 675.00p | 672.50p | 672.50p | 641 |
| 03/11/2017 | 675.00p | 690.00p | 672.50p | 675.00p | 1750 |
| 02/11/2017 | 672.50p | 690.00p | 672.50p | 675.00p | 2396 |
| 01/11/2017 | 672.50p | 690.00p | 672.50p | 672.50p | 2450 |
| 31/10/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 30/10/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 27/10/2017 | 670.00p | 685.00p | 670.00p | 672.50p | 1197 |
| 26/10/2017 | 670.00p | 685.00p | 670.00p | 670.00p | 1000 |
| 25/10/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 24/10/2017 | 672.50p | 685.00p | 668.00p | 670.00p | 3775 |
| 23/10/2017 | 672.50p | 682.50p | 667.50p | 672.50p | 1015 |
| 20/10/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 19/10/2017 | 672.50p | 682.50p | 672.50p | 672.50p | 0 |
| 18/10/2017 | 672.50p | 672.50p | 667.50p | 672.50p | 34 |
| 17/10/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 16/10/2017 | 672.50p | 679.90p | 672.50p | 672.50p | 15 |
| 13/10/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 583 |
| 12/10/2017 | 665.00p | 672.50p | 665.00p | 672.50p | 1228 |
| 11/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 10/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 09/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 06/10/2017 | 665.00p | 680.00p | 665.00p | 665.00p | 0 |
| 05/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 04/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 1744 |
| 03/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 02/10/2017 | 665.00p | 680.00p | 665.00p | 665.00p | 149 |
| 29/09/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 28/09/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 1000 |
| 27/09/2017 | 672.50p | 672.50p | 665.00p | 665.00p | 1000 |
| 26/09/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 25/09/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 22/09/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 368 |
| 21/09/2017 | 677.50p | 677.50p | 672.50p | 672.50p | 700 |
| 20/09/2017 | 680.00p | 680.00p | 677.50p | 677.50p | 574 |
| 19/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 225 |
| 18/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 476 |
| 15/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 14/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 13/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 12/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 3 |
| 11/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 08/09/2017 | 682.50p | 682.50p | 680.00p | 680.00p | 906 |
| 07/09/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 1396 |
| 06/09/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 1000 |
| 05/09/2017 | 682.50p | 697.50p | 682.50p | 682.50p | 334 |
| 04/09/2017 | 682.50p | 697.50p | 682.50p | 682.50p | 0 |
| 01/09/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 31/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 30/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 908 |
| 29/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 25/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 71 |
| 24/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 75 |
| 23/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 420 |
| 22/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 872 |
| 21/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 18/08/2017 | 685.00p | 685.00p | 682.50p | 682.50p | 0 |
| 17/08/2017 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 16/08/2017 | 687.50p | 687.50p | 685.00p | 685.00p | 601 |
| 15/08/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 234 |
| 14/08/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 11/08/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 10/08/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 1029 |
| 09/08/2017 | 695.00p | 695.00p | 687.50p | 687.50p | 2569 |
| 08/08/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 800 |
| 07/08/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 141 |
| 04/08/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 03/08/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 214 |
| 02/08/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 01/08/2017 | 692.50p | 695.00p | 692.50p | 695.00p | 2100 |
| 31/07/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 28/07/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 27/07/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 226 |
| 26/07/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 25/07/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 24/07/2017 | 687.50p | 692.50p | 687.50p | 692.50p | 584 |
| 21/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 303 |
| 20/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 19/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 18/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 17/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 14/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 59 |
| 13/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 500 |
| 12/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 250 |
| 11/07/2017 | 690.00p | 690.00p | 687.50p | 687.50p | 1500 |
| 10/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 143 |
| 07/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 06/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 05/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 1306 |
| 04/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 146 |
| 03/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 1637 |
| 30/06/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 574 |
| 29/06/2017 | 692.50p | 692.50p | 690.00p | 690.00p | 0 |
| 28/06/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 1086 |
| 27/06/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 378 |
| 26/06/2017 | 680.00p | 692.50p | 680.00p | 692.50p | 1193 |
| 23/06/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 729 |
| 22/06/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 21/06/2017 | 675.00p | 680.00p | 675.00p | 680.00p | 0 |
| 20/06/2017 | 677.50p | 680.00p | 675.00p | 675.00p | 0 |
| 19/06/2017 | 662.50p | 682.50p | 655.00p | 677.50p | 0 |
| 16/06/2017 | 655.00p | 659.90p | 650.10p | 655.00p | 2651 |
| 15/06/2017 | 660.00p | 670.00p | 652.50p | 655.00p | 2100 |
| 14/06/2017 | 662.50p | 669.90p | 653.75p | 660.00p | 979 |
| 13/06/2017 | 652.50p | 679.00p | 652.50p | 662.50p | 2502 |
| 12/06/2017 | 665.00p | 665.00p | 657.25p | 660.00p | 1210 |
| 09/06/2017 | 670.00p | 670.00p | 658.00p | 665.00p | 517 |
| 08/06/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 07/06/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 06/06/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 05/06/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 02/06/2017 | 670.00p | 683.00p | 670.00p | 670.00p | 290 |
| 01/06/2017 | 670.00p | 683.00p | 670.00p | 670.00p | 944 |
| 31/05/2017 | 672.50p | 672.50p | 658.00p | 670.00p | 432 |
| 30/05/2017 | 672.50p | 672.50p | 670.00p | 672.50p | 0 |
| 26/05/2017 | 672.50p | 690.00p | 655.00p | 672.50p | 4455 |
| 25/05/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 24/05/2017 | 672.50p | 690.00p | 672.50p | 672.50p | 216 |
| 23/05/2017 | 660.00p | 675.00p | 660.00p | 672.50p | 1194 |
| 22/05/2017 | 655.00p | 669.90p | 650.00p | 660.00p | 322 |
| 19/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 18/05/2017 | 655.00p | 655.00p | 645.00p | 655.00p | 0 |
| 17/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 16/05/2017 | 655.00p | 665.00p | 655.00p | 655.00p | 2400 |
| 15/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 12/05/2017 | 655.00p | 655.00p | 650.10p | 655.00p | 114 |
| 11/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 10/05/2017 | 655.00p | 655.00p | 650.10p | 655.00p | 234 |
| 09/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 08/05/2017 | 655.00p | 659.90p | 650.00p | 655.00p | 921 |
| 05/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 04/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 03/05/2017 | 655.00p | 659.90p | 640.00p | 655.00p | 100 |
| 02/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 28/04/2017 | 655.00p | 659.90p | 655.00p | 655.00p | 149 |
| 27/04/2017 | 655.00p | 659.90p | 655.00p | 655.00p | 454 |
| 26/04/2017 | 650.00p | 659.00p | 650.00p | 655.00p | 750 |
| 25/04/2017 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 24/04/2017 | 650.00p | 659.00p | 640.10p | 650.00p | 752 |
| 21/04/2017 | 652.50p | 659.00p | 640.00p | 650.00p | 2628 |
| 20/04/2017 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 19/04/2017 | 652.50p | 659.00p | 645.00p | 652.50p | 670 |
| 18/04/2017 | 652.50p | 659.00p | 652.50p | 652.50p | 225 |
| 13/04/2017 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 12/04/2017 | 652.50p | 659.00p | 652.50p | 652.50p | 150 |
| 11/04/2017 | 650.00p | 659.00p | 650.00p | 652.50p | 1166 |
| 10/04/2017 | 640.00p | 659.00p | 640.00p | 650.00p | 3423 |
| 07/04/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 317 |
| 06/04/2017 | 640.00p | 659.00p | 625.00p | 640.00p | 1737 |
| 05/04/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 250 |
| 04/04/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 03/04/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 260 |
| 31/03/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 2000 |
| 30/03/2017 | 640.00p | 659.90p | 620.00p | 640.00p | 775 |
| 29/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 28/03/2017 | 640.00p | 659.90p | 640.00p | 640.00p | 105 |
| 27/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 24/03/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 14 |
| 23/03/2017 | 640.00p | 649.90p | 620.00p | 640.00p | 1130 |
| 22/03/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 10 |
| 21/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 20/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 17/03/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 159 |
| 16/03/2017 | 640.00p | 659.90p | 628.00p | 640.00p | 392 |
| 15/03/2017 | 640.00p | 659.90p | 640.00p | 640.00p | 1285 |
| 14/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 13/03/2017 | 640.00p | 659.90p | 640.00p | 640.00p | 61 |
| 10/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 09/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 08/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 07/03/2017 | 640.00p | 659.90p | 629.00p | 640.00p | 1905 |
| 06/03/2017 | 640.00p | 640.00p | 629.00p | 640.00p | 288 |
| 03/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 02/03/2017 | 640.00p | 659.90p | 628.00p | 640.00p | 349 |
| 01/03/2017 | 640.00p | 659.90p | 627.00p | 640.00p | 1051 |
| 28/02/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 27/02/2017 | 640.00p | 659.90p | 627.00p | 640.00p | 1125 |
| 24/02/2017 | 640.00p | 659.90p | 640.00p | 640.00p | 300 |
| 23/02/2017 | 640.00p | 659.90p | 628.00p | 640.00p | 832 |
| 22/02/2017 | 640.00p | 655.00p | 626.00p | 640.00p | 3498 |
| 21/02/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 152 |
| 20/02/2017 | 645.00p | 655.00p | 634.50p | 640.00p | 800 |
| 17/02/2017 | 645.00p | 655.00p | 645.00p | 645.00p | 152 |
| 16/02/2017 | 645.00p | 655.00p | 645.00p | 645.00p | 185 |
| 15/02/2017 | 625.00p | 645.00p | 625.00p | 645.00p | 154 |
| 14/02/2017 | 625.00p | 629.50p | 625.00p | 625.00p | 1032 |
| 13/02/2017 | 627.50p | 633.00p | 610.00p | 625.00p | 2290 |
| 10/02/2017 | 627.50p | 627.50p | 610.10p | 627.50p | 469 |
| 09/02/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 08/02/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 07/02/2017 | 627.50p | 627.50p | 610.10p | 627.50p | 676 |
| 06/02/2017 | 627.50p | 633.00p | 611.75p | 627.50p | 942 |
| 03/02/2017 | 627.50p | 627.50p | 613.50p | 627.50p | 500 |
| 02/02/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 01/02/2017 | 615.00p | 647.21p | 615.00p | 627.50p | 2212 |
| 31/01/2017 | 615.00p | 615.00p | 601.00p | 615.00p | 350 |
| 30/01/2017 | 615.00p | 615.00p | 602.00p | 615.00p | 350 |
*Close Price adjusted for both dividends and splits