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 |
|---|---|---|---|---|---|
| 13/02/2013 | 507.50p | 520.00p | 500.40p | 507.50p | 0 |
| 12/02/2013 | 502.50p | 520.00p | 500.40p | 507.50p | 394 |
| 11/02/2013 | 502.50p | 520.00p | 502.50p | 502.50p | 327 |
| 08/02/2013 | 495.00p | 515.00p | 488.20p | 502.50p | 978 |
| 07/02/2013 | 487.50p | 505.00p | 487.50p | 495.00p | 500 |
| 06/02/2013 | 472.50p | 500.00p | 463.00p | 487.50p | 5680 |
| 05/02/2013 | 467.50p | 484.00p | 465.00p | 472.50p | 1200 |
| 04/02/2013 | 467.50p | 484.00p | 456.00p | 467.50p | 0 |
| 01/02/2013 | 467.50p | 484.00p | 456.00p | 467.50p | 0 |
| 31/01/2013 | 467.50p | 484.00p | 456.00p | 467.50p | 410 |
| 30/01/2013 | 452.50p | 470.00p | 452.50p | 467.50p | 500 |
| 29/01/2013 | 447.50p | 460.00p | 447.50p | 452.50p | 0 |
| 28/01/2013 | 447.50p | 460.00p | 447.50p | 447.50p | 1000 |
| 25/01/2013 | 447.50p | 450.50p | 440.00p | 447.50p | 0 |
| 24/01/2013 | 440.00p | 450.50p | 440.00p | 447.50p | 2272 |
| 23/01/2013 | 442.50p | 442.50p | 430.50p | 440.00p | 530 |
| 22/01/2013 | 442.50p | 454.50p | 430.00p | 442.50p | 3229 |
| 21/01/2013 | 442.50p | 454.50p | 442.50p | 442.50p | 328 |
| 18/01/2013 | 442.50p | 454.50p | 442.50p | 442.50p | 0 |
| 17/01/2013 | 442.50p | 454.50p | 442.50p | 442.50p | 506 |
| 16/01/2013 | 442.50p | 454.50p | 442.50p | 442.50p | 108 |
| 15/01/2013 | 450.00p | 459.50p | 440.50p | 450.00p | 978 |
| 14/01/2013 | 450.00p | 459.50p | 444.40p | 450.00p | 1098 |
| 11/01/2013 | 447.50p | 455.00p | 442.50p | 450.00p | 0 |
| 10/01/2013 | 442.50p | 455.00p | 442.50p | 447.50p | 1500 |
| 09/01/2013 | 440.00p | 449.50p | 430.50p | 440.00p | 676 |
| 08/01/2013 | 440.00p | 450.00p | 430.50p | 440.00p | 0 |
| 07/01/2013 | 440.00p | 450.00p | 430.50p | 440.00p | 5502 |
| 04/01/2013 | 450.00p | 450.00p | 430.00p | 440.00p | 6225 |
| 03/01/2013 | 455.00p | 459.00p | 450.00p | 450.00p | 0 |
| 02/01/2013 | 455.00p | 459.00p | 450.80p | 455.00p | 1751 |
| 31/12/2012 | 452.50p | 460.00p | 452.50p | 455.00p | 54 |
| 28/12/2012 | 455.00p | 467.50p | 450.00p | 452.50p | 0 |
| 27/12/2012 | 455.00p | 467.50p | 455.00p | 455.00p | 0 |
| 24/12/2012 | 455.00p | 467.50p | 455.00p | 455.00p | 0 |
| 21/12/2012 | 467.50p | 467.50p | 455.00p | 455.00p | 213 |
| 20/12/2012 | 472.50p | 485.00p | 472.50p | 472.50p | 60 |
| 19/12/2012 | 477.50p | 477.50p | 467.50p | 472.50p | 0 |
| 18/12/2012 | 477.50p | 477.50p | 472.50p | 477.50p | 0 |
| 17/12/2012 | 477.50p | 477.50p | 472.50p | 477.50p | 755 |
| 14/12/2012 | 480.00p | 480.00p | 475.00p | 477.50p | 0 |
| 13/12/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 12/12/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 11/12/2012 | 475.00p | 480.00p | 475.00p | 480.00p | 205 |
| 10/12/2012 | 465.00p | 475.00p | 452.50p | 475.00p | 0 |
| 07/12/2012 | 452.50p | 465.00p | 452.50p | 455.00p | 645 |
| 06/12/2012 | 445.00p | 475.00p | 445.00p | 452.50p | 5500 |
| 05/12/2012 | 445.00p | 475.00p | 445.00p | 445.00p | 0 |
| 04/12/2012 | 475.00p | 475.00p | 445.00p | 445.00p | 3755 |
| 03/12/2012 | 475.00p | 488.50p | 475.00p | 475.00p | 0 |
| 30/11/2012 | 475.00p | 488.50p | 475.00p | 475.00p | 50 |
| 29/11/2012 | 475.00p | 488.50p | 475.00p | 475.00p | 25 |
| 28/11/2012 | 480.00p | 480.00p | 473.00p | 475.00p | 825 |
| 27/11/2012 | 480.00p | 489.00p | 480.00p | 480.00p | 0 |
| 26/11/2012 | 480.00p | 489.00p | 480.00p | 480.00p | 0 |
| 23/11/2012 | 480.00p | 489.00p | 480.00p | 480.00p | 20 |
| 22/11/2012 | 480.00p | 485.00p | 470.00p | 480.00p | 0 |
| 21/11/2012 | 480.00p | 485.00p | 470.00p | 480.00p | 0 |
| 20/11/2012 | 482.50p | 485.00p | 470.00p | 480.00p | 0 |
| 19/11/2012 | 482.50p | 482.50p | 470.00p | 482.50p | 3000 |
| 16/11/2012 | 482.50p | 485.00p | 478.00p | 482.50p | 0 |
| 15/11/2012 | 485.00p | 485.00p | 478.00p | 482.50p | 500 |
| 14/11/2012 | 482.50p | 500.00p | 482.50p | 485.00p | 492 |
| 13/11/2012 | 467.50p | 485.00p | 467.50p | 482.50p | 1750 |
| 12/11/2012 | 467.50p | 470.00p | 465.00p | 467.50p | 0 |
| 09/11/2012 | 467.50p | 470.00p | 465.00p | 467.50p | 0 |
| 08/11/2012 | 470.00p | 470.00p | 465.00p | 467.50p | 0 |
| 07/11/2012 | 470.00p | 470.00p | 465.00p | 470.00p | 150 |
| 06/11/2012 | 470.00p | 470.00p | 468.00p | 470.00p | 1000 |
| 05/11/2012 | 470.00p | 472.50p | 463.00p | 470.00p | 909 |
| 02/11/2012 | 470.00p | 480.00p | 445.00p | 470.00p | 0 |
| 01/11/2012 | 470.00p | 480.00p | 445.00p | 470.00p | 0 |
| 31/10/2012 | 470.00p | 480.00p | 445.00p | 470.00p | 0 |
| 30/10/2012 | 445.00p | 480.00p | 445.00p | 470.00p | 3624 |
| 29/10/2012 | 445.00p | 455.00p | 437.50p | 445.00p | 0 |
| 26/10/2012 | 445.00p | 455.00p | 437.50p | 445.00p | 0 |
| 25/10/2012 | 440.00p | 455.00p | 437.50p | 445.00p | 0 |
| 24/10/2012 | 440.00p | 455.00p | 437.50p | 440.00p | 0 |
| 23/10/2012 | 437.50p | 455.00p | 437.50p | 440.00p | 659 |
| 22/10/2012 | 437.50p | 437.50p | 437.50p | 437.50p | 2000 |
| 19/10/2012 | 437.50p | 437.50p | 432.25p | 437.50p | 0 |
| 18/10/2012 | 437.50p | 437.50p | 432.25p | 437.50p | 0 |
| 17/10/2012 | 437.50p | 437.50p | 432.25p | 437.50p | 0 |
| 16/10/2012 | 437.50p | 437.50p | 432.25p | 437.50p | 500 |
| 15/10/2012 | 440.00p | 440.00p | 435.00p | 437.50p | 0 |
| 12/10/2012 | 440.00p | 440.00p | 435.00p | 440.00p | 0 |
| 11/10/2012 | 440.00p | 440.00p | 435.00p | 440.00p | 0 |
| 10/10/2012 | 440.00p | 440.00p | 435.00p | 440.00p | 0 |
| 09/10/2012 | 440.00p | 440.00p | 435.00p | 440.00p | 136 |
| 08/10/2012 | 440.00p | 454.70p | 440.00p | 440.00p | 200 |
| 05/10/2012 | 440.00p | 454.70p | 440.00p | 440.00p | 219 |
| 04/10/2012 | 440.00p | 445.00p | 440.00p | 440.00p | 0 |
| 03/10/2012 | 440.00p | 445.00p | 440.00p | 440.00p | 2036 |
| 02/10/2012 | 425.00p | 455.00p | 425.00p | 440.00p | 2199 |
| 01/10/2012 | 410.00p | 410.00p | 401.00p | 410.00p | 508 |
| 28/09/2012 | 410.00p | 425.00p | 410.00p | 410.00p | 0 |
| 27/09/2012 | 410.00p | 425.00p | 410.00p | 410.00p | 450 |
| 26/09/2012 | 410.00p | 420.00p | 410.00p | 410.00p | 0 |
| 25/09/2012 | 410.00p | 420.00p | 410.00p | 410.00p | 0 |
| 24/09/2012 | 410.00p | 420.00p | 410.00p | 410.00p | 0 |
| 21/09/2012 | 410.00p | 420.00p | 410.00p | 410.00p | 14000 |
| 20/09/2012 | 405.00p | 410.00p | 400.00p | 410.00p | 0 |
| 19/09/2012 | 400.00p | 405.00p | 400.00p | 405.00p | 11625 |
| 18/09/2012 | 400.00p | 412.50p | 390.00p | 400.00p | 0 |
| 17/09/2012 | 412.50p | 412.50p | 390.00p | 400.00p | 1250 |
| 14/09/2012 | 385.00p | 420.00p | 385.00p | 412.50p | 1691 |
| 13/09/2012 | 370.00p | 395.00p | 370.00p | 385.00p | 8190 |
| 12/09/2012 | 355.00p | 360.00p | 350.00p | 355.00p | 0 |
| 11/09/2012 | 360.00p | 360.00p | 350.00p | 355.00p | 0 |
| 10/09/2012 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 07/09/2012 | 360.00p | 360.00p | 350.00p | 360.00p | 1572 |
| 06/09/2012 | 360.00p | 375.00p | 360.00p | 360.00p | 527 |
| 05/09/2012 | 360.00p | 375.00p | 360.00p | 360.00p | 3323 |
| 04/09/2012 | 360.00p | 375.00p | 360.00p | 360.00p | 0 |
| 03/09/2012 | 360.00p | 375.00p | 360.00p | 360.00p | 9000 |
| 31/08/2012 | 360.00p | 374.98p | 360.00p | 360.00p | 0 |
| 30/08/2012 | 360.00p | 374.98p | 360.00p | 360.00p | 0 |
| 29/08/2012 | 360.00p | 374.98p | 360.00p | 360.00p | 23 |
| 28/08/2012 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 24/08/2012 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 23/08/2012 | 360.00p | 360.00p | 360.00p | 360.00p | 6000 |
| 22/08/2012 | 360.00p | 373.00p | 360.00p | 360.00p | 315 |
| 21/08/2012 | 360.00p | 360.00p | 351.00p | 360.00p | 0 |
| 20/08/2012 | 360.00p | 360.00p | 351.00p | 360.00p | 320 |
| 17/08/2012 | 360.00p | 360.00p | 351.00p | 360.00p | 2500 |
| 16/08/2012 | 360.00p | 360.00p | 348.75p | 360.00p | 0 |
| 15/08/2012 | 360.00p | 360.00p | 348.75p | 360.00p | 0 |
| 14/08/2012 | 360.00p | 360.00p | 348.75p | 360.00p | 0 |
| 13/08/2012 | 360.00p | 360.00p | 348.75p | 360.00p | 0 |
| 10/08/2012 | 360.00p | 360.00p | 348.75p | 360.00p | 0 |
| 09/08/2012 | 357.50p | 360.00p | 348.75p | 360.00p | 0 |
| 08/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 0 |
| 07/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 0 |
| 06/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 0 |
| 03/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 0 |
| 02/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 0 |
| 01/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 2625 |
| 31/07/2012 | 357.50p | 360.00p | 342.50p | 357.50p | 0 |
| 30/07/2012 | 357.50p | 360.00p | 342.50p | 357.50p | 0 |
| 27/07/2012 | 342.50p | 360.00p | 342.50p | 357.50p | 1400 |
| 26/07/2012 | 342.50p | 360.00p | 342.50p | 342.50p | 0 |
| 25/07/2012 | 342.50p | 360.00p | 342.50p | 342.50p | 1932 |
| 24/07/2012 | 342.50p | 350.00p | 340.00p | 342.50p | 0 |
| 23/07/2012 | 342.50p | 350.00p | 340.00p | 342.50p | 0 |
| 20/07/2012 | 342.50p | 350.00p | 340.00p | 342.50p | 0 |
| 19/07/2012 | 342.50p | 350.00p | 340.00p | 342.50p | 0 |
| 18/07/2012 | 340.00p | 350.00p | 340.00p | 342.50p | 2000 |
| 17/07/2012 | 340.00p | 340.00p | 332.50p | 340.00p | 0 |
| 16/07/2012 | 340.00p | 340.00p | 332.50p | 340.00p | 0 |
| 13/07/2012 | 340.00p | 340.00p | 332.50p | 340.00p | 0 |
| 12/07/2012 | 332.50p | 340.00p | 332.50p | 340.00p | 1000 |
| 11/07/2012 | 332.50p | 335.00p | 332.50p | 332.50p | 0 |
| 10/07/2012 | 332.50p | 335.00p | 332.50p | 332.50p | 500 |
| 09/07/2012 | 332.50p | 332.50p | 330.00p | 332.50p | 303 |
| 06/07/2012 | 332.50p | 332.50p | 330.00p | 332.50p | 0 |
| 05/07/2012 | 332.50p | 332.50p | 330.00p | 332.50p | 493 |
| 04/07/2012 | 332.50p | 332.50p | 326.00p | 332.50p | 64 |
| 03/07/2012 | 332.50p | 335.14p | 330.00p | 332.50p | 0 |
| 02/07/2012 | 332.50p | 335.14p | 330.00p | 332.50p | 0 |
| 29/06/2012 | 330.00p | 335.14p | 330.00p | 332.50p | 2500 |
| 28/06/2012 | 330.00p | 345.00p | 320.00p | 330.00p | 0 |
| 27/06/2012 | 330.00p | 345.00p | 320.00p | 330.00p | 0 |
| 26/06/2012 | 330.00p | 345.00p | 320.00p | 330.00p | 0 |
| 25/06/2012 | 345.00p | 345.00p | 320.00p | 330.00p | 1300 |
| 22/06/2012 | 345.00p | 360.00p | 340.71p | 345.00p | 0 |
| 21/06/2012 | 350.00p | 360.00p | 340.71p | 350.00p | 0 |
| 20/06/2012 | 360.00p | 360.00p | 340.71p | 350.00p | 3500 |
| 19/06/2012 | 360.00p | 370.00p | 345.00p | 360.00p | 0 |
| 18/06/2012 | 360.00p | 370.00p | 345.00p | 360.00p | 0 |
| 15/06/2012 | 360.00p | 370.00p | 345.00p | 360.00p | 0 |
| 14/06/2012 | 360.00p | 370.00p | 345.00p | 360.00p | 0 |
| 13/06/2012 | 357.50p | 370.00p | 345.00p | 360.00p | 5000 |
| 12/06/2012 | 357.50p | 357.50p | 343.50p | 357.50p | 2500 |
| 11/06/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 13 |
| 08/06/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 07/06/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 06/06/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 01/06/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 31/05/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 30/05/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 29/05/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 28/05/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 330 |
| 25/05/2012 | 357.50p | 362.50p | 346.00p | 357.50p | 0 |
| 24/05/2012 | 357.50p | 362.50p | 346.00p | 357.50p | 0 |
| 23/05/2012 | 362.50p | 362.50p | 346.00p | 357.50p | 265 |
| 22/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 0 |
| 21/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 0 |
| 18/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 0 |
| 17/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 2200 |
| 16/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 0 |
| 15/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 0 |
| 14/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 525 |
| 11/05/2012 | 375.00p | 375.00p | 360.00p | 362.50p | 2500 |
| 10/05/2012 | 375.00p | 390.00p | 375.00p | 375.00p | 0 |
| 09/05/2012 | 375.00p | 390.00p | 375.00p | 375.00p | 0 |
| 08/05/2012 | 375.00p | 390.00p | 375.00p | 375.00p | 13 |
| 04/05/2012 | 375.00p | 375.00p | 361.00p | 375.00p | 270 |
| 03/05/2012 | 370.00p | 390.00p | 370.00p | 375.00p | 302 |
| 02/05/2012 | 370.00p | 390.00p | 355.00p | 370.00p | 2302 |
| 01/05/2012 | 370.00p | 370.00p | 349.75p | 370.00p | 0 |
*Close Price adjusted for both dividends and splits