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 |
|---|---|---|---|---|---|
| 14/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 13/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 12/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 11/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 08/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 07/04/2016 | 577.50p | 577.50p | 560.00p | 577.50p | 19 |
| 06/04/2016 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 05/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 04/04/2016 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 01/04/2016 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 31/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 30/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 29/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 24/03/2016 | 570.00p | 579.00p | 570.00p | 577.50p | 429 |
| 23/03/2016 | 570.00p | 579.00p | 570.00p | 570.00p | 2 |
| 22/03/2016 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 21/03/2016 | 567.50p | 580.00p | 567.50p | 570.00p | 1549 |
| 18/03/2016 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 17/03/2016 | 567.50p | 578.55p | 567.50p | 567.50p | 337 |
| 16/03/2016 | 577.50p | 579.00p | 567.50p | 567.50p | 517 |
| 15/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 14/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 11/03/2016 | 577.50p | 581.00p | 577.50p | 577.50p | 68 |
| 10/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 09/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 08/03/2016 | 575.00p | 580.00p | 575.00p | 577.50p | 517 |
| 07/03/2016 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 04/03/2016 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 03/03/2016 | 575.00p | 575.00p | 560.00p | 575.00p | 200 |
| 02/03/2016 | 572.50p | 575.00p | 575.00p | 575.00p | 0 |
| 01/03/2016 | 575.00p | 580.00p | 575.00p | 575.00p | 153 |
| 29/02/2016 | 562.50p | 580.50p | 550.00p | 575.00p | 346 |
| 26/02/2016 | 562.50p | 562.50p | 550.00p | 562.50p | 131 |
| 25/02/2016 | 562.50p | 570.00p | 550.00p | 562.50p | 153 |
| 24/02/2016 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 23/02/2016 | 562.50p | 570.00p | 562.50p | 562.50p | 53 |
| 22/02/2016 | 562.50p | 562.50p | 550.00p | 562.50p | 152 |
| 19/02/2016 | 560.00p | 570.00p | 560.00p | 562.50p | 1054 |
| 18/02/2016 | 557.50p | 567.00p | 548.00p | 560.00p | 766 |
| 17/02/2016 | 550.00p | 562.50p | 550.00p | 557.50p | 350 |
| 16/02/2016 | 550.00p | 558.00p | 550.00p | 550.00p | 416 |
| 15/02/2016 | 567.50p | 567.50p | 550.00p | 550.00p | 1608 |
| 12/02/2016 | 570.00p | 570.00p | 567.50p | 567.50p | 100 |
| 11/02/2016 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/02/2016 | 585.00p | 585.00p | 565.00p | 570.00p | 594 |
| 09/02/2016 | 585.00p | 585.00p | 584.00p | 585.00p | 2701 |
| 08/02/2016 | 585.00p | 590.00p | 582.50p | 585.00p | 3041 |
| 05/02/2016 | 585.00p | 600.00p | 585.00p | 585.00p | 0 |
| 04/02/2016 | 590.00p | 590.00p | 580.00p | 585.00p | 1212 |
| 03/02/2016 | 597.50p | 610.00p | 585.00p | 590.00p | 4563 |
| 02/02/2016 | 580.00p | 607.50p | 578.00p | 597.50p | 10826 |
| 01/02/2016 | 642.50p | 660.00p | 642.50p | 652.50p | 891 |
| 29/01/2016 | 642.50p | 642.50p | 642.50p | 642.50p | 0 |
| 28/01/2016 | 642.50p | 654.00p | 642.50p | 642.50p | 203 |
| 27/01/2016 | 642.50p | 647.50p | 642.50p | 642.50p | 103 |
| 26/01/2016 | 640.00p | 670.00p | 640.00p | 642.50p | 4037 |
| 25/01/2016 | 645.00p | 665.00p | 645.00p | 645.00p | 301 |
| 22/01/2016 | 627.50p | 655.00p | 627.50p | 645.00p | 1308 |
| 21/01/2016 | 635.00p | 638.00p | 625.00p | 627.50p | 347 |
| 20/01/2016 | 640.00p | 659.00p | 640.00p | 640.00p | 1212 |
| 19/01/2016 | 637.50p | 660.00p | 637.50p | 640.00p | 277 |
| 18/01/2016 | 622.50p | 649.00p | 605.00p | 637.50p | 2946 |
| 15/01/2016 | 612.50p | 639.00p | 612.50p | 622.50p | 1915 |
| 14/01/2016 | 610.00p | 618.00p | 610.00p | 612.50p | 647 |
| 13/01/2016 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 12/01/2016 | 610.00p | 620.00p | 600.00p | 610.00p | 3474 |
| 11/01/2016 | 605.00p | 610.00p | 605.00p | 610.00p | 491 |
| 08/01/2016 | 605.00p | 620.00p | 602.00p | 605.00p | 5000 |
| 07/01/2016 | 612.50p | 612.50p | 605.00p | 605.00p | 568 |
| 06/01/2016 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 05/01/2016 | 617.50p | 617.50p | 612.50p | 612.50p | 940 |
| 04/01/2016 | 617.50p | 625.00p | 617.50p | 617.50p | 482 |
| 31/12/2015 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 30/12/2015 | 595.00p | 617.50p | 595.00p | 617.50p | 326 |
| 29/12/2015 | 587.50p | 610.00p | 587.50p | 595.00p | 3880 |
| 24/12/2015 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 23/12/2015 | 587.50p | 587.50p | 580.00p | 587.50p | 0 |
| 22/12/2015 | 580.00p | 599.00p | 580.00p | 587.50p | 303 |
| 21/12/2015 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 18/12/2015 | 580.00p | 580.00p | 576.00p | 580.00p | 840 |
| 17/12/2015 | 570.00p | 585.00p | 570.00p | 580.00p | 900 |
| 16/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 15/12/2015 | 570.00p | 570.00p | 565.00p | 570.00p | 1500 |
| 14/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 11/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/12/2015 | 570.00p | 585.00p | 562.50p | 570.00p | 2881 |
| 09/12/2015 | 567.50p | 585.00p | 567.50p | 570.00p | 1750 |
| 08/12/2015 | 570.00p | 585.00p | 556.00p | 567.50p | 1970 |
| 07/12/2015 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 04/12/2015 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 03/12/2015 | 577.50p | 595.00p | 577.50p | 577.50p | 930 |
| 02/12/2015 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 01/12/2015 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 30/11/2015 | 590.00p | 590.00p | 577.50p | 577.50p | 200 |
| 27/11/2015 | 590.00p | 600.00p | 590.00p | 590.00p | 275 |
| 26/11/2015 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 25/11/2015 | 592.50p | 600.00p | 590.00p | 590.00p | 200 |
| 24/11/2015 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 23/11/2015 | 590.00p | 598.00p | 590.00p | 592.50p | 166 |
| 20/11/2015 | 590.00p | 598.00p | 590.00p | 590.00p | 421 |
| 19/11/2015 | 590.00p | 590.00p | 580.00p | 590.00p | 100 |
| 18/11/2015 | 570.00p | 590.00p | 570.00p | 590.00p | 1000 |
| 17/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 451 |
| 16/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 13/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 12/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 11/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/11/2015 | 570.00p | 580.00p | 570.00p | 570.00p | 350 |
| 09/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 06/11/2015 | 570.00p | 580.00p | 570.00p | 570.00p | 687 |
| 05/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 04/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 03/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 02/11/2015 | 580.00p | 580.00p | 570.00p | 570.00p | 0 |
| 30/10/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 29/10/2015 | 570.00p | 580.00p | 570.00p | 570.00p | 0 |
| 28/10/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 27/10/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 26/10/2015 | 575.00p | 575.00p | 566.00p | 570.00p | 195 |
| 23/10/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 22/10/2015 | 580.00p | 580.00p | 568.00p | 575.00p | 600 |
| 21/10/2015 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 20/10/2015 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 19/10/2015 | 585.00p | 585.00p | 576.00p | 580.00p | 375 |
| 16/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 15/10/2015 | 585.00p | 598.00p | 585.00p | 585.00p | 15 |
| 14/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 13/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 12/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 09/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 08/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 07/10/2015 | 585.00p | 585.00p | 570.00p | 585.00p | 900 |
| 06/10/2015 | 580.00p | 585.00p | 580.00p | 585.00p | 0 |
| 05/10/2015 | 570.00p | 598.00p | 570.00p | 580.00p | 1018 |
| 02/10/2015 | 570.00p | 570.00p | 565.00p | 570.00p | 351 |
| 01/10/2015 | 570.00p | 579.00p | 570.00p | 570.00p | 343 |
| 30/09/2015 | 570.00p | 580.00p | 570.00p | 570.00p | 0 |
| 29/09/2015 | 570.00p | 580.00p | 565.00p | 570.00p | 271 |
| 28/09/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 25/09/2015 | 570.00p | 580.00p | 570.00p | 570.00p | 0 |
| 24/09/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 23/09/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 22/09/2015 | 575.00p | 590.00p | 566.00p | 570.00p | 310 |
| 21/09/2015 | 575.00p | 575.00p | 566.00p | 575.00p | 144 |
| 18/09/2015 | 572.50p | 584.00p | 572.50p | 575.00p | 68 |
| 17/09/2015 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 16/09/2015 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 15/09/2015 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 14/09/2015 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 11/09/2015 | 572.50p | 585.00p | 572.50p | 572.50p | 15 |
| 10/09/2015 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 09/09/2015 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 08/09/2015 | 572.50p | 583.00p | 572.50p | 572.50p | 1150 |
| 07/09/2015 | 565.00p | 572.50p | 565.00p | 572.50p | 0 |
| 04/09/2015 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 03/09/2015 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 02/09/2015 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 01/09/2015 | 565.00p | 580.00p | 565.00p | 565.00p | 122 |
| 28/08/2015 | 565.00p | 565.00p | 562.00p | 565.00p | 1000 |
| 27/08/2015 | 562.50p | 580.00p | 562.00p | 565.00p | 415 |
| 26/08/2015 | 560.00p | 580.00p | 560.00p | 562.50p | 45 |
| 25/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 24/08/2015 | 560.00p | 580.00p | 560.00p | 560.00p | 1603 |
| 21/08/2015 | 555.00p | 568.00p | 555.00p | 560.00p | 103 |
| 20/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 82 |
| 19/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 18/08/2015 | 560.00p | 575.00p | 560.00p | 560.00p | 600 |
| 17/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 336 |
| 14/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 13/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 12/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 11/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 10/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 07/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 06/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 05/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 04/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 03/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 884 |
| 31/07/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 30/07/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 29/07/2015 | 560.00p | 580.00p | 560.00p | 560.00p | 43 |
| 28/07/2015 | 560.00p | 580.00p | 560.00p | 560.00p | 84 |
| 27/07/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 24/07/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 23/07/2015 | 560.00p | 580.00p | 560.00p | 560.00p | 8 |
| 22/07/2015 | 560.00p | 577.00p | 560.00p | 560.00p | 344 |
| 21/07/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 20/07/2015 | 555.00p | 570.00p | 550.00p | 560.00p | 2308 |
| 17/07/2015 | 550.00p | 580.00p | 550.00p | 555.00p | 6000 |
| 16/07/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 15/07/2015 | 550.00p | 566.00p | 550.00p | 550.00p | 9 |
| 14/07/2015 | 547.50p | 560.00p | 547.50p | 550.00p | 2515 |
| 13/07/2015 | 547.50p | 560.00p | 545.00p | 547.50p | 356 |
| 10/07/2015 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 09/07/2015 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 08/07/2015 | 547.50p | 547.50p | 530.18p | 547.50p | 89 |
| 07/07/2015 | 547.50p | 547.50p | 532.73p | 547.50p | 352 |
| 06/07/2015 | 547.50p | 560.00p | 545.00p | 547.50p | 694 |
| 03/07/2015 | 547.50p | 560.00p | 533.50p | 547.50p | 722 |
| 02/07/2015 | 562.50p | 562.50p | 547.50p | 547.50p | 0 |
*Close Price adjusted for both dividends and splits