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 |
|---|---|---|---|---|---|
| 27/01/2017 | 615.00p | 627.00p | 601.00p | 615.00p | 399 |
| 26/01/2017 | 615.00p | 615.00p | 600.00p | 615.00p | 692 |
| 25/01/2017 | 615.00p | 627.00p | 615.00p | 615.00p | 157 |
| 24/01/2017 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 23/01/2017 | 615.00p | 627.00p | 615.00p | 615.00p | 82 |
| 20/01/2017 | 615.00p | 622.50p | 615.00p | 615.00p | 0 |
| 19/01/2017 | 622.50p | 622.50p | 610.10p | 622.50p | 232 |
| 18/01/2017 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 17/01/2017 | 625.00p | 638.00p | 625.00p | 625.00p | 311 |
| 16/01/2017 | 625.00p | 638.00p | 610.10p | 625.00p | 327 |
| 13/01/2017 | 625.00p | 625.00p | 610.10p | 625.00p | 294 |
| 12/01/2017 | 620.00p | 636.00p | 620.00p | 625.00p | 469 |
| 11/01/2017 | 625.00p | 636.00p | 600.10p | 620.00p | 1640 |
| 10/01/2017 | 625.00p | 630.00p | 625.00p | 625.00p | 700 |
| 09/01/2017 | 625.00p | 630.00p | 610.10p | 625.00p | 30 |
| 06/01/2017 | 630.00p | 630.00p | 620.00p | 625.00p | 732 |
| 05/01/2017 | 630.00p | 636.00p | 614.05p | 630.00p | 4508 |
| 04/01/2017 | 635.00p | 639.00p | 621.00p | 630.00p | 3855 |
| 03/01/2017 | 635.00p | 645.00p | 620.10p | 635.00p | 2384 |
| 30/12/2016 | 635.00p | 645.00p | 635.00p | 635.00p | 240 |
| 29/12/2016 | 635.00p | 645.00p | 635.00p | 635.00p | 250 |
| 28/12/2016 | 635.00p | 645.00p | 635.00p | 635.00p | 100 |
| 23/12/2016 | 635.00p | 635.00p | 630.00p | 635.00p | 837 |
| 22/12/2016 | 635.00p | 647.00p | 635.00p | 635.00p | 152 |
| 21/12/2016 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 20/12/2016 | 635.00p | 647.00p | 635.00p | 635.00p | 100 |
| 19/12/2016 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 16/12/2016 | 630.00p | 647.00p | 630.00p | 635.00p | 1599 |
| 15/12/2016 | 630.00p | 639.00p | 630.00p | 630.00p | 16 |
| 14/12/2016 | 635.00p | 648.50p | 620.00p | 630.00p | 1151 |
| 13/12/2016 | 650.00p | 650.00p | 620.10p | 635.00p | 319 |
| 12/12/2016 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 09/12/2016 | 655.00p | 655.00p | 645.00p | 650.00p | 1100 |
| 08/12/2016 | 660.00p | 660.00p | 655.00p | 655.00p | 0 |
| 07/12/2016 | 670.00p | 670.00p | 660.00p | 660.00p | 500 |
| 06/12/2016 | 675.00p | 675.00p | 652.00p | 670.00p | 1000 |
| 05/12/2016 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 02/12/2016 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 01/12/2016 | 665.00p | 675.00p | 665.00p | 675.00p | 0 |
| 30/11/2016 | 665.00p | 669.90p | 665.00p | 665.00p | 150 |
| 29/11/2016 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 28/11/2016 | 665.00p | 665.00p | 660.10p | 665.00p | 87 |
| 25/11/2016 | 665.00p | 665.00p | 665.00p | 665.00p | 1000 |
| 24/11/2016 | 665.00p | 665.00p | 665.00p | 665.00p | 3005 |
| 23/11/2016 | 680.00p | 680.00p | 661.00p | 665.00p | 2164 |
| 22/11/2016 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 21/11/2016 | 680.00p | 697.00p | 665.00p | 680.00p | 582 |
| 18/11/2016 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 17/11/2016 | 675.00p | 688.00p | 675.00p | 680.00p | 20 |
| 16/11/2016 | 675.00p | 688.00p | 675.00p | 675.00p | 15 |
| 15/11/2016 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 14/11/2016 | 675.00p | 688.50p | 660.00p | 675.00p | 3493 |
| 11/11/2016 | 652.50p | 652.50p | 650.00p | 650.00p | 0 |
| 10/11/2016 | 657.50p | 657.50p | 640.00p | 652.50p | 1000 |
| 09/11/2016 | 670.00p | 670.00p | 640.00p | 657.50p | 1825 |
| 08/11/2016 | 670.00p | 675.00p | 670.00p | 670.00p | 0 |
| 07/11/2016 | 670.00p | 679.90p | 670.00p | 670.00p | 6 |
| 04/11/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 03/11/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 02/11/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 01/11/2016 | 670.00p | 679.00p | 670.00p | 670.00p | 1000 |
| 31/10/2016 | 670.00p | 680.00p | 670.00p | 670.00p | 0 |
| 28/10/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 27/10/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 26/10/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 25/10/2016 | 670.00p | 679.90p | 661.00p | 670.00p | 3477 |
| 24/10/2016 | 670.00p | 679.90p | 670.00p | 670.00p | 114 |
| 21/10/2016 | 670.00p | 679.90p | 670.00p | 670.00p | 396 |
| 20/10/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 19/10/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 18/10/2016 | 670.00p | 679.90p | 660.10p | 670.00p | 931 |
| 17/10/2016 | 677.50p | 684.90p | 670.00p | 670.00p | 1260 |
| 14/10/2016 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
| 13/10/2016 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
| 12/10/2016 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
| 11/10/2016 | 677.50p | 684.90p | 670.10p | 677.50p | 241 |
| 10/10/2016 | 682.50p | 684.90p | 670.10p | 677.50p | 1797 |
| 07/10/2016 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 06/10/2016 | 682.50p | 690.00p | 682.50p | 682.50p | 58 |
| 05/10/2016 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 04/10/2016 | 682.50p | 690.00p | 670.00p | 682.50p | 4472 |
| 03/10/2016 | 682.50p | 695.00p | 682.50p | 682.50p | 718 |
| 30/09/2016 | 685.00p | 685.00p | 675.00p | 682.50p | 3000 |
| 29/09/2016 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 28/09/2016 | 685.00p | 705.41p | 685.00p | 685.00p | 1507 |
| 27/09/2016 | 685.00p | 685.00p | 670.30p | 685.00p | 17 |
| 26/09/2016 | 682.50p | 698.00p | 682.50p | 685.00p | 2009 |
| 23/09/2016 | 680.00p | 682.50p | 680.00p | 682.50p | 0 |
| 22/09/2016 | 667.50p | 680.00p | 667.50p | 680.00p | 300 |
| 21/09/2016 | 667.50p | 675.00p | 667.50p | 667.50p | 350 |
| 20/09/2016 | 667.50p | 675.00p | 667.50p | 667.50p | 655 |
| 19/09/2016 | 667.50p | 675.00p | 667.50p | 667.50p | 3039 |
| 16/09/2016 | 667.50p | 673.16p | 667.50p | 667.50p | 1407 |
| 15/09/2016 | 665.00p | 668.00p | 665.00p | 667.50p | 1044 |
| 14/09/2016 | 665.00p | 668.00p | 665.00p | 665.00p | 1014 |
| 13/09/2016 | 670.00p | 678.00p | 660.00p | 665.00p | 4011 |
| 12/09/2016 | 665.00p | 670.00p | 662.00p | 670.00p | 5502 |
| 09/09/2016 | 700.00p | 700.00p | 665.00p | 665.00p | 2000 |
| 08/09/2016 | 700.00p | 700.00p | 685.00p | 700.00p | 21000 |
| 07/09/2016 | 695.00p | 713.31p | 690.00p | 700.00p | 4057 |
| 06/09/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 05/09/2016 | 697.50p | 697.50p | 680.10p | 695.00p | 1023 |
| 02/09/2016 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 01/09/2016 | 705.00p | 715.00p | 691.50p | 697.50p | 1282 |
| 31/08/2016 | 710.00p | 715.00p | 691.50p | 705.00p | 2012 |
| 30/08/2016 | 655.00p | 715.00p | 650.00p | 710.00p | 8519 |
| 26/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 25/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 24/08/2016 | 627.50p | 634.90p | 625.00p | 627.50p | 13 |
| 23/08/2016 | 627.50p | 634.90p | 622.00p | 627.50p | 1387 |
| 22/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 19/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 18/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 17/08/2016 | 627.50p | 640.00p | 627.50p | 627.50p | 0 |
| 16/08/2016 | 627.50p | 634.90p | 627.50p | 627.50p | 16 |
| 15/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 12/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 11/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 10/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 09/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 08/08/2016 | 627.50p | 633.50p | 627.50p | 627.50p | 787 |
| 05/08/2016 | 627.50p | 630.00p | 627.50p | 627.50p | 1500 |
| 04/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 03/08/2016 | 627.50p | 633.50p | 622.00p | 627.50p | 75 |
| 02/08/2016 | 627.50p | 627.50p | 622.00p | 627.50p | 270 |
| 01/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 7271 |
| 29/07/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 28/07/2016 | 627.50p | 627.50p | 622.00p | 627.50p | 266 |
| 27/07/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 26/07/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
| 25/07/2016 | 625.00p | 627.50p | 625.00p | 627.50p | 4 |
| 22/07/2016 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 21/07/2016 | 625.00p | 625.00p | 617.50p | 625.00p | 0 |
| 20/07/2016 | 622.50p | 630.00p | 622.50p | 625.00p | 1800 |
| 19/07/2016 | 620.00p | 622.50p | 605.00p | 622.50p | 927 |
| 18/07/2016 | 620.00p | 630.00p | 615.00p | 620.00p | 240 |
| 15/07/2016 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 14/07/2016 | 610.00p | 620.00p | 605.00p | 620.00p | 450 |
| 13/07/2016 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 12/07/2016 | 607.50p | 610.50p | 607.50p | 610.00p | 80 |
| 11/07/2016 | 605.00p | 607.50p | 600.10p | 607.50p | 200 |
| 08/07/2016 | 597.50p | 605.00p | 585.00p | 605.00p | 1676 |
| 07/07/2016 | 592.50p | 597.50p | 592.50p | 597.50p | 3000 |
| 06/07/2016 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 05/07/2016 | 592.50p | 592.50p | 585.10p | 592.50p | 439 |
| 04/07/2016 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 01/07/2016 | 592.50p | 592.50p | 585.10p | 592.50p | 339 |
| 30/06/2016 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 29/06/2016 | 590.00p | 592.50p | 585.10p | 592.50p | 450 |
| 28/06/2016 | 590.00p | 590.00p | 580.00p | 590.00p | 515 |
| 27/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 24/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 23/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 22/06/2016 | 590.00p | 590.00p | 580.10p | 590.00p | 64 |
| 21/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 20/06/2016 | 590.00p | 590.00p | 580.00p | 590.00p | 836 |
| 17/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 16/06/2016 | 590.00p | 590.00p | 580.00p | 590.00p | 17 |
| 15/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 14/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 13/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 10/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 09/06/2016 | 590.00p | 590.00p | 580.00p | 590.00p | 1000 |
| 08/06/2016 | 605.00p | 605.00p | 581.00p | 590.00p | 2130 |
| 07/06/2016 | 605.00p | 605.00p | 595.00p | 605.00p | 977 |
| 06/06/2016 | 610.00p | 610.00p | 597.00p | 610.00p | 822 |
| 03/06/2016 | 605.00p | 610.00p | 604.00p | 610.00p | 100 |
| 02/06/2016 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 01/06/2016 | 602.50p | 605.00p | 602.50p | 605.00p | 0 |
| 31/05/2016 | 587.50p | 602.50p | 585.00p | 602.50p | 4500 |
| 27/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 26/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 25/05/2016 | 587.50p | 588.00p | 587.50p | 587.50p | 1016 |
| 24/05/2016 | 587.50p | 587.50p | 585.80p | 587.50p | 450 |
| 23/05/2016 | 587.50p | 587.50p | 585.10p | 587.50p | 2 |
| 20/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 19/05/2016 | 587.50p | 587.50p | 585.80p | 587.50p | 172 |
| 18/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 17/05/2016 | 600.00p | 600.00p | 587.50p | 587.50p | 0 |
| 16/05/2016 | 587.50p | 600.00p | 587.50p | 600.00p | 502 |
| 13/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 12/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 11/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 10/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 09/05/2016 | 587.50p | 587.50p | 585.00p | 587.50p | 1500 |
| 06/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 05/05/2016 | 585.00p | 587.50p | 585.00p | 587.50p | 0 |
| 04/05/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 03/05/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 29/04/2016 | 590.00p | 590.00p | 585.00p | 585.00p | 2555 |
| 28/04/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 27/04/2016 | 585.00p | 590.00p | 585.00p | 590.00p | 0 |
| 26/04/2016 | 585.00p | 585.00p | 575.10p | 585.00p | 909 |
| 25/04/2016 | 585.00p | 595.00p | 580.00p | 585.00p | 168 |
| 22/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 21/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 20/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 19/04/2016 | 577.50p | 595.00p | 577.50p | 585.00p | 439 |
| 18/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 80 |
| 15/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
*Close Price adjusted for both dividends and splits