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 |
|---|---|---|---|---|---|
| 27/11/2013 | 495.00p | 495.00p | 479.00p | 495.00p | 0 |
| 26/11/2013 | 495.00p | 495.00p | 479.00p | 495.00p | 0 |
| 25/11/2013 | 495.00p | 495.00p | 479.00p | 495.00p | 108 |
| 22/11/2013 | 495.00p | 500.00p | 485.00p | 495.00p | 0 |
| 21/11/2013 | 495.00p | 500.00p | 485.00p | 495.00p | 0 |
| 20/11/2013 | 495.00p | 500.00p | 485.00p | 495.00p | 0 |
| 19/11/2013 | 500.00p | 500.00p | 485.00p | 495.00p | 0 |
| 18/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 15/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 14/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 13/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 12/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 11/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 08/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 07/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 06/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 05/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 04/11/2013 | 500.00p | 500.00p | 485.00p | 500.00p | 308 |
| 01/11/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
| 31/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
| 30/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
| 29/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
| 28/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
| 25/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
| 24/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
| 23/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
| 22/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 0 |
| 21/10/2013 | 500.00p | 506.80p | 485.00p | 500.00p | 1400 |
| 18/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
| 17/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
| 16/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
| 15/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
| 14/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
| 11/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
| 10/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
| 09/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
| 08/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
| 07/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 300 |
| 04/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 0 |
| 03/10/2013 | 500.00p | 506.80p | 500.00p | 500.00p | 28 |
| 02/10/2013 | 500.00p | 500.00p | 489.58p | 500.00p | 0 |
| 01/10/2013 | 500.00p | 500.00p | 489.58p | 500.00p | 1006 |
| 30/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
| 27/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
| 26/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
| 25/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 213 |
| 24/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
| 23/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
| 20/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 0 |
| 19/09/2013 | 500.00p | 500.00p | 494.00p | 500.00p | 32 |
| 18/09/2013 | 500.00p | 505.00p | 500.00p | 500.00p | 0 |
| 17/09/2013 | 500.00p | 505.00p | 500.00p | 500.00p | 1500 |
| 16/09/2013 | 500.00p | 519.50p | 500.00p | 500.00p | 0 |
| 13/09/2013 | 500.00p | 519.50p | 500.00p | 500.00p | 0 |
| 12/09/2013 | 500.00p | 519.50p | 500.00p | 500.00p | 1000 |
| 11/09/2013 | 500.00p | 519.50p | 500.00p | 500.00p | 1000 |
| 10/09/2013 | 500.00p | 502.50p | 485.50p | 500.00p | 0 |
| 09/09/2013 | 500.00p | 502.50p | 485.50p | 500.00p | 0 |
| 06/09/2013 | 500.00p | 502.50p | 485.50p | 500.00p | 0 |
| 05/09/2013 | 500.00p | 502.50p | 485.50p | 500.00p | 0 |
| 04/09/2013 | 502.50p | 502.50p | 485.50p | 500.00p | 0 |
| 03/09/2013 | 502.50p | 502.50p | 485.50p | 502.50p | 0 |
| 02/09/2013 | 502.50p | 502.50p | 485.50p | 502.50p | 0 |
| 30/08/2013 | 502.50p | 502.50p | 485.50p | 502.50p | 139 |
| 29/08/2013 | 502.50p | 515.00p | 495.00p | 502.50p | 0 |
| 28/08/2013 | 495.00p | 515.00p | 495.00p | 502.50p | 509 |
| 27/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
| 23/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
| 22/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
| 21/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
| 20/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
| 19/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
| 16/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
| 15/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
| 14/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 0 |
| 13/08/2013 | 495.00p | 500.00p | 495.00p | 495.00p | 4000 |
| 12/08/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 933 |
| 09/08/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 0 |
| 08/08/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 2000 |
| 07/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 06/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 588 |
| 05/08/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 02/08/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 01/08/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 31/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 30/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 29/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 26/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 25/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 24/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 23/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 22/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 19/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 18/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 17/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 1009 |
| 16/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 0 |
| 15/07/2013 | 495.00p | 495.00p | 477.00p | 495.00p | 1500 |
| 12/07/2013 | 495.00p | 495.00p | 487.50p | 495.00p | 0 |
| 11/07/2013 | 495.00p | 495.00p | 487.50p | 495.00p | 0 |
| 10/07/2013 | 487.50p | 495.00p | 487.50p | 495.00p | 680 |
| 09/07/2013 | 487.50p | 495.00p | 477.00p | 487.50p | 0 |
| 08/07/2013 | 487.50p | 495.00p | 477.00p | 487.50p | 0 |
| 05/07/2013 | 487.50p | 495.00p | 477.00p | 487.50p | 269 |
| 04/07/2013 | 487.50p | 495.00p | 476.50p | 487.50p | 200 |
| 03/07/2013 | 487.50p | 495.00p | 476.50p | 487.50p | 0 |
| 02/07/2013 | 487.50p | 495.00p | 476.50p | 487.50p | 0 |
| 01/07/2013 | 487.50p | 495.00p | 476.50p | 487.50p | 0 |
| 28/06/2013 | 487.50p | 495.00p | 476.50p | 495.00p | 0 |
| 27/06/2013 | 487.50p | 487.50p | 476.50p | 487.50p | 2500 |
| 26/06/2013 | 487.50p | 487.50p | 476.50p | 487.50p | 0 |
| 25/06/2013 | 487.50p | 487.50p | 476.50p | 487.50p | 100 |
| 24/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 0 |
| 21/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 0 |
| 20/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 500 |
| 19/06/2013 | 487.50p | 487.50p | 476.50p | 487.50p | 870 |
| 18/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 0 |
| 17/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 0 |
| 14/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 0 |
| 13/06/2013 | 487.50p | 495.00p | 487.50p | 487.50p | 1002 |
| 12/06/2013 | 487.50p | 492.50p | 476.00p | 487.50p | 4638 |
| 11/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
| 10/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
| 07/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
| 06/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
| 05/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
| 04/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
| 03/06/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
| 31/05/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 0 |
| 30/05/2013 | 492.50p | 492.50p | 482.00p | 492.50p | 200 |
| 29/05/2013 | 492.50p | 495.00p | 482.00p | 492.50p | 0 |
| 28/05/2013 | 492.50p | 495.00p | 482.00p | 492.50p | 0 |
| 24/05/2013 | 492.50p | 495.00p | 482.00p | 492.50p | 0 |
| 23/05/2013 | 492.50p | 495.00p | 482.00p | 492.50p | 0 |
| 22/05/2013 | 495.00p | 495.00p | 482.00p | 495.00p | 0 |
| 21/05/2013 | 495.00p | 495.00p | 482.00p | 495.00p | 15 |
| 20/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 17/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 16/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 15/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 14/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 13/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 10/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 09/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 250 |
| 08/05/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 0 |
| 07/05/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 1000 |
| 03/05/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 0 |
| 02/05/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 420 |
| 01/05/2013 | 485.00p | 500.00p | 485.00p | 495.00p | 339 |
| 30/04/2013 | 485.00p | 500.00p | 480.00p | 485.00p | 0 |
| 29/04/2013 | 485.00p | 500.00p | 480.00p | 485.00p | 0 |
| 26/04/2013 | 485.00p | 500.00p | 480.00p | 485.00p | 0 |
| 25/04/2013 | 485.00p | 500.00p | 480.00p | 485.00p | 0 |
| 24/04/2013 | 485.00p | 500.00p | 480.00p | 485.00p | 0 |
| 23/04/2013 | 480.00p | 500.00p | 480.00p | 485.00p | 257 |
| 22/04/2013 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 19/04/2013 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 18/04/2013 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 17/04/2013 | 470.00p | 480.00p | 470.00p | 480.00p | 2000 |
| 16/04/2013 | 470.00p | 480.00p | 470.00p | 470.00p | 0 |
| 15/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 12/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 11/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 10/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 09/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 750 |
| 08/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 05/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 118 |
| 04/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 03/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 218 |
| 02/04/2013 | 470.00p | 470.00p | 463.00p | 470.00p | 0 |
| 28/03/2013 | 470.00p | 470.00p | 463.00p | 470.00p | 1334 |
| 27/03/2013 | 470.00p | 480.00p | 470.00p | 470.00p | 370 |
| 26/03/2013 | 470.00p | 479.60p | 470.00p | 470.00p | 208 |
| 25/03/2013 | 470.00p | 470.00p | 470.00p | 470.00p | 3000 |
| 22/03/2013 | 470.00p | 477.40p | 470.00p | 470.00p | 0 |
| 21/03/2013 | 470.00p | 477.40p | 470.00p | 470.00p | 0 |
| 20/03/2013 | 470.00p | 477.40p | 470.00p | 470.00p | 0 |
| 19/03/2013 | 470.00p | 477.40p | 470.00p | 470.00p | 1500 |
| 18/03/2013 | 470.00p | 480.00p | 462.00p | 470.00p | 0 |
| 15/03/2013 | 470.00p | 480.00p | 462.00p | 470.00p | 0 |
| 14/03/2013 | 470.00p | 480.00p | 462.00p | 470.00p | 1000 |
| 13/03/2013 | 470.00p | 480.00p | 470.00p | 470.00p | 346 |
| 12/03/2013 | 470.00p | 470.00p | 462.00p | 470.00p | 0 |
| 11/03/2013 | 470.00p | 470.00p | 462.00p | 470.00p | 7612 |
| 08/03/2013 | 470.00p | 480.00p | 470.00p | 470.00p | 10 |
| 07/03/2013 | 470.00p | 490.00p | 465.00p | 470.00p | 0 |
| 06/03/2013 | 465.00p | 490.00p | 465.00p | 470.00p | 1500 |
| 05/03/2013 | 465.00p | 470.00p | 456.00p | 465.00p | 0 |
| 04/03/2013 | 465.00p | 470.00p | 456.00p | 465.00p | 0 |
| 01/03/2013 | 465.00p | 470.00p | 456.00p | 465.00p | 0 |
| 28/02/2013 | 470.00p | 470.00p | 456.00p | 465.00p | 187 |
| 27/02/2013 | 475.00p | 542.50p | 455.00p | 470.00p | 2513 |
| 26/02/2013 | 542.50p | 555.00p | 542.50p | 542.50p | 0 |
| 25/02/2013 | 542.50p | 555.00p | 542.50p | 542.50p | 6 |
| 22/02/2013 | 535.00p | 540.00p | 525.00p | 525.00p | 3041 |
| 21/02/2013 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 20/02/2013 | 535.00p | 535.00p | 535.00p | 535.00p | 375 |
| 19/02/2013 | 532.50p | 535.00p | 522.50p | 535.00p | 0 |
| 18/02/2013 | 522.50p | 530.00p | 522.50p | 530.00p | 92 |
| 15/02/2013 | 507.50p | 525.00p | 507.50p | 522.50p | 4764 |
| 14/02/2013 | 507.50p | 520.00p | 500.40p | 507.50p | 0 |
*Close Price adjusted for both dividends and splits