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 |
|---|---|---|---|---|---|
| 15/09/2014 | 422.50p | 424.95p | 422.50p | 422.50p | 2 |
| 12/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 11/09/2014 | 422.50p | 425.00p | 422.50p | 422.50p | 3 |
| 10/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 09/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 08/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 05/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 04/09/2014 | 425.00p | 425.00p | 422.50p | 422.50p | 0 |
| 03/09/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/09/2014 | 430.00p | 430.00p | 425.00p | 425.00p | 0 |
| 01/09/2014 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/08/2014 | 442.50p | 442.50p | 430.00p | 430.00p | 2000 |
| 28/08/2014 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 27/08/2014 | 445.00p | 450.00p | 440.00p | 442.50p | 265 |
| 26/08/2014 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 22/08/2014 | 445.00p | 460.00p | 445.00p | 445.00p | 0 |
| 21/08/2014 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 20/08/2014 | 445.00p | 445.00p | 440.55p | 445.00p | 340 |
| 19/08/2014 | 470.00p | 470.00p | 441.00p | 445.00p | 3000 |
| 18/08/2014 | 470.00p | 470.00p | 465.00p | 470.00p | 1500 |
| 15/08/2014 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 14/08/2014 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 13/08/2014 | 470.00p | 475.00p | 470.00p | 470.00p | 93 |
| 12/08/2014 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 11/08/2014 | 470.00p | 472.00p | 470.00p | 470.00p | 1000 |
| 08/08/2014 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 07/08/2014 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 06/08/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 05/08/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 04/08/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 01/08/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 31/07/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 30/07/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 29/07/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 28/07/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 421 |
| 25/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 24/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 23/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 22/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 21/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 18/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 17/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 16/07/2014 | 470.00p | 471.65p | 467.50p | 470.00p | 0 |
| 15/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 0 |
| 14/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 0 |
| 11/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 0 |
| 10/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 1000 |
| 09/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 0 |
| 08/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 12 |
| 07/07/2014 | 470.00p | 477.50p | 470.00p | 470.00p | 0 |
| 04/07/2014 | 470.00p | 477.50p | 470.00p | 470.00p | 0 |
| 03/07/2014 | 477.50p | 477.50p | 470.00p | 470.00p | 421 |
| 02/07/2014 | 477.50p | 481.75p | 475.00p | 477.50p | 102 |
| 01/07/2014 | 477.50p | 477.50p | 460.00p | 477.50p | 0 |
| 30/06/2014 | 477.50p | 477.50p | 460.00p | 477.50p | 14 |
| 27/06/2014 | 477.50p | 480.00p | 465.00p | 477.50p | 0 |
| 26/06/2014 | 477.50p | 480.00p | 465.00p | 477.50p | 0 |
| 25/06/2014 | 477.50p | 480.00p | 465.00p | 477.50p | 0 |
| 24/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 0 |
| 23/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 1097 |
| 20/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 0 |
| 19/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 0 |
| 18/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 0 |
| 17/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 0 |
| 16/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 400 |
| 13/06/2014 | 477.50p | 487.49p | 475.00p | 477.50p | 0 |
| 12/06/2014 | 477.50p | 487.49p | 475.00p | 477.50p | 0 |
| 11/06/2014 | 477.50p | 487.49p | 477.50p | 477.50p | 0 |
| 10/06/2014 | 477.50p | 487.49p | 477.50p | 477.50p | 702 |
| 09/06/2014 | 482.50p | 495.00p | 480.00p | 482.50p | 0 |
| 06/06/2014 | 482.50p | 495.00p | 480.00p | 482.50p | 0 |
| 05/06/2014 | 482.50p | 484.00p | 480.00p | 482.50p | 0 |
| 04/06/2014 | 480.00p | 484.00p | 480.00p | 482.50p | 2000 |
| 03/06/2014 | 477.50p | 495.00p | 477.50p | 480.00p | 570 |
| 02/06/2014 | 480.00p | 500.00p | 477.50p | 477.50p | 0 |
| 30/05/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 0 |
| 29/05/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 0 |
| 28/05/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 0 |
| 27/05/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 0 |
| 23/05/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 0 |
| 22/05/2014 | 500.00p | 500.00p | 480.00p | 480.00p | 91 |
| 21/05/2014 | 525.00p | 525.00p | 445.00p | 500.00p | 13488 |
| 20/05/2014 | 525.00p | 535.00p | 525.00p | 525.00p | 0 |
| 19/05/2014 | 525.00p | 535.00p | 525.00p | 525.00p | 0 |
| 16/05/2014 | 525.00p | 535.00p | 525.00p | 525.00p | 0 |
| 15/05/2014 | 525.00p | 535.00p | 525.00p | 525.00p | 91 |
| 14/05/2014 | 520.00p | 535.00p | 515.00p | 525.00p | 0 |
| 13/05/2014 | 520.00p | 535.00p | 515.00p | 520.00p | 0 |
| 12/05/2014 | 517.50p | 535.00p | 515.00p | 515.00p | 2147 |
| 09/05/2014 | 517.50p | 517.50p | 512.50p | 515.00p | 0 |
| 08/05/2014 | 517.50p | 517.50p | 513.88p | 517.50p | 0 |
| 07/05/2014 | 517.50p | 517.50p | 513.88p | 517.50p | 0 |
| 06/05/2014 | 517.50p | 517.50p | 513.88p | 517.50p | 1000 |
| 02/05/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 281 |
| 01/05/2014 | 517.50p | 517.50p | 512.50p | 517.50p | 0 |
| 30/04/2014 | 517.50p | 517.50p | 512.50p | 517.50p | 0 |
| 29/04/2014 | 517.50p | 517.50p | 512.50p | 517.50p | 0 |
| 28/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 0 |
| 25/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 0 |
| 24/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 0 |
| 23/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 0 |
| 22/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 0 |
| 17/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 500 |
| 16/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 0 |
| 15/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 0 |
| 14/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 185 |
| 11/04/2014 | 517.50p | 530.00p | 512.50p | 517.50p | 0 |
| 10/04/2014 | 517.50p | 530.00p | 512.50p | 517.50p | 0 |
| 09/04/2014 | 517.50p | 530.00p | 512.50p | 517.50p | 0 |
| 08/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 0 |
| 07/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 560 |
| 04/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 7 |
| 03/04/2014 | 517.50p | 525.00p | 500.00p | 517.50p | 0 |
| 02/04/2014 | 517.50p | 525.00p | 517.50p | 517.50p | 0 |
| 01/04/2014 | 517.50p | 525.00p | 517.50p | 517.50p | 1411 |
| 31/03/2014 | 520.00p | 520.00p | 515.00p | 517.50p | 0 |
| 28/03/2014 | 520.00p | 530.00p | 512.50p | 515.00p | 153 |
| 27/03/2014 | 520.00p | 520.00p | 512.50p | 520.00p | 0 |
| 26/03/2014 | 520.00p | 520.00p | 512.50p | 520.00p | 0 |
| 25/03/2014 | 520.00p | 520.00p | 512.50p | 520.00p | 0 |
| 24/03/2014 | 520.00p | 520.00p | 517.00p | 520.00p | 0 |
| 21/03/2014 | 520.00p | 520.00p | 517.00p | 520.00p | 1000 |
| 20/03/2014 | 520.00p | 529.29p | 512.50p | 520.00p | 0 |
| 19/03/2014 | 520.00p | 529.29p | 512.50p | 520.00p | 0 |
| 18/03/2014 | 520.00p | 529.29p | 512.50p | 520.00p | 0 |
| 17/03/2014 | 520.00p | 529.29p | 512.50p | 515.00p | 0 |
| 14/03/2014 | 520.00p | 529.29p | 517.50p | 520.00p | 0 |
| 13/03/2014 | 520.00p | 529.29p | 517.50p | 520.00p | 0 |
| 12/03/2014 | 520.00p | 529.29p | 517.50p | 520.00p | 0 |
| 11/03/2014 | 517.50p | 529.29p | 517.50p | 520.00p | 62 |
| 10/03/2014 | 517.50p | 529.14p | 515.00p | 517.50p | 0 |
| 07/03/2014 | 517.50p | 529.14p | 515.00p | 517.50p | 0 |
| 06/03/2014 | 517.50p | 529.14p | 515.00p | 517.50p | 0 |
| 05/03/2014 | 515.00p | 529.14p | 515.00p | 517.50p | 196 |
| 04/03/2014 | 512.50p | 529.00p | 512.50p | 515.00p | 374 |
| 03/03/2014 | 512.50p | 529.00p | 512.50p | 512.50p | 1500 |
| 28/02/2014 | 505.00p | 525.00p | 505.00p | 512.50p | 2000 |
| 27/02/2014 | 505.00p | 525.00p | 505.00p | 505.00p | 0 |
| 26/02/2014 | 505.00p | 525.00p | 505.00p | 505.00p | 0 |
| 25/02/2014 | 505.00p | 525.00p | 505.00p | 505.00p | 0 |
| 24/02/2014 | 505.00p | 525.00p | 505.00p | 505.00p | 37 |
| 21/02/2014 | 500.00p | 525.00p | 500.00p | 505.00p | 215 |
| 20/02/2014 | 500.00p | 500.00p | 492.50p | 500.00p | 0 |
| 19/02/2014 | 500.00p | 500.00p | 492.50p | 500.00p | 0 |
| 18/02/2014 | 492.50p | 500.00p | 492.50p | 500.00p | 200 |
| 17/02/2014 | 492.50p | 492.50p | 487.25p | 492.50p | 0 |
| 14/02/2014 | 492.50p | 492.50p | 487.25p | 492.50p | 0 |
| 13/02/2014 | 492.50p | 492.50p | 487.25p | 492.50p | 0 |
| 12/02/2014 | 492.50p | 492.50p | 487.25p | 492.50p | 36 |
| 11/02/2014 | 492.50p | 500.00p | 490.00p | 492.50p | 0 |
| 10/02/2014 | 492.50p | 500.00p | 490.00p | 492.50p | 0 |
| 07/02/2014 | 492.50p | 500.00p | 490.00p | 492.50p | 0 |
| 06/02/2014 | 490.00p | 500.00p | 490.00p | 492.50p | 1000 |
| 05/02/2014 | 490.00p | 500.00p | 485.00p | 490.00p | 0 |
| 04/02/2014 | 485.00p | 500.00p | 485.00p | 490.00p | 1550 |
| 03/02/2014 | 490.00p | 525.50p | 490.00p | 490.00p | 0 |
| 31/01/2014 | 515.00p | 525.50p | 490.00p | 490.00p | 0 |
| 30/01/2014 | 515.00p | 525.50p | 500.00p | 515.00p | 0 |
| 29/01/2014 | 515.00p | 525.50p | 500.00p | 515.00p | 1500 |
| 28/01/2014 | 515.00p | 525.50p | 500.00p | 515.00p | 2400 |
| 27/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 24/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 23/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 22/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 21/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 20/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 17/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 16/01/2014 | 515.00p | 515.00p | 500.00p | 515.00p | 1500 |
| 15/01/2014 | 515.00p | 525.00p | 510.00p | 515.00p | 0 |
| 14/01/2014 | 515.00p | 525.00p | 510.00p | 515.00p | 0 |
| 13/01/2014 | 515.00p | 525.00p | 510.00p | 515.00p | 0 |
| 10/01/2014 | 510.00p | 525.00p | 510.00p | 515.00p | 0 |
| 09/01/2014 | 515.00p | 525.00p | 515.00p | 515.00p | 1000 |
| 08/01/2014 | 515.00p | 515.00p | 500.30p | 515.00p | 0 |
| 07/01/2014 | 515.00p | 515.00p | 500.30p | 515.00p | 0 |
| 06/01/2014 | 515.00p | 515.00p | 500.30p | 515.00p | 0 |
| 03/01/2014 | 515.00p | 515.00p | 500.30p | 515.00p | 294 |
| 02/01/2014 | 515.00p | 529.50p | 500.00p | 515.00p | 0 |
| 31/12/2013 | 515.00p | 529.50p | 500.00p | 510.00p | 0 |
| 30/12/2013 | 510.00p | 529.50p | 500.00p | 515.00p | 4595 |
| 27/12/2013 | 510.00p | 529.50p | 490.00p | 510.00p | 0 |
| 24/12/2013 | 510.00p | 529.50p | 490.00p | 510.00p | 0 |
| 23/12/2013 | 510.00p | 529.50p | 490.00p | 510.00p | 0 |
| 20/12/2013 | 500.00p | 529.50p | 490.00p | 500.00p | 0 |
| 19/12/2013 | 500.00p | 529.50p | 490.00p | 500.00p | 0 |
| 18/12/2013 | 500.00p | 529.50p | 490.00p | 500.00p | 0 |
| 17/12/2013 | 500.00p | 529.50p | 490.00p | 490.00p | 0 |
| 16/12/2013 | 505.00p | 529.50p | 500.00p | 500.00p | 0 |
| 13/12/2013 | 515.00p | 529.50p | 505.00p | 505.00p | 0 |
| 12/12/2013 | 515.00p | 529.50p | 515.00p | 515.00p | 0 |
| 11/12/2013 | 515.00p | 529.50p | 515.00p | 520.00p | 92 |
| 10/12/2013 | 515.00p | 515.00p | 512.00p | 515.00p | 0 |
| 09/12/2013 | 515.00p | 515.00p | 512.00p | 515.00p | 328 |
| 06/12/2013 | 500.00p | 520.00p | 500.00p | 520.00p | 888 |
| 05/12/2013 | 490.00p | 542.05p | 490.00p | 500.00p | 5000 |
| 04/12/2013 | 490.00p | 495.00p | 474.00p | 490.00p | 0 |
| 03/12/2013 | 495.00p | 495.00p | 474.00p | 490.00p | 92 |
| 02/12/2013 | 495.00p | 497.50p | 476.00p | 495.00p | 0 |
| 29/11/2013 | 495.00p | 497.50p | 476.00p | 495.00p | 1002 |
| 28/11/2013 | 497.50p | 497.50p | 479.00p | 495.00p | 0 |
*Close Price adjusted for both dividends and splits