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 BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Dewhurst Group (DWHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/04/2012 | 370.00p | 370.00p | 349.75p | 370.00p | 0 |
| 27/04/2012 | 370.00p | 370.00p | 349.75p | 370.00p | 2580 |
| 26/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 25/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 24/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 23/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 20/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 19/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 18/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 17/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 2000 |
| 16/04/2012 | 370.00p | 370.00p | 352.00p | 370.00p | 0 |
| 13/04/2012 | 370.00p | 370.00p | 352.00p | 370.00p | 0 |
| 12/04/2012 | 370.00p | 370.00p | 352.00p | 370.00p | 0 |
| 11/04/2012 | 370.00p | 370.00p | 352.00p | 370.00p | 500 |
| 10/04/2012 | 370.00p | 370.00p | 352.00p | 370.00p | 460 |
| 05/04/2012 | 370.00p | 375.00p | 370.00p | 370.00p | 120 |
| 04/04/2012 | 370.00p | 370.00p | 355.00p | 370.00p | 413 |
| 03/04/2012 | 370.00p | 370.00p | 355.00p | 370.00p | 0 |
| 02/04/2012 | 370.00p | 370.00p | 355.00p | 370.00p | 800 |
| 30/03/2012 | 370.00p | 390.00p | 370.00p | 370.00p | 3100 |
| 29/03/2012 | 370.00p | 390.44p | 370.00p | 370.00p | 0 |
| 28/03/2012 | 370.00p | 390.44p | 370.00p | 370.00p | 761 |
| 27/03/2012 | 370.00p | 390.00p | 370.00p | 370.00p | 0 |
| 26/03/2012 | 370.00p | 390.00p | 370.00p | 370.00p | 0 |
| 23/03/2012 | 370.00p | 390.00p | 370.00p | 370.00p | 1500 |
| 22/03/2012 | 370.00p | 380.00p | 370.00p | 370.00p | 1746 |
| 21/03/2012 | 370.00p | 386.72p | 351.00p | 370.00p | 2295 |
| 20/03/2012 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 19/03/2012 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 16/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 15/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 14/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 13/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 12/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 09/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 08/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 250 |
| 07/03/2012 | 370.00p | 375.00p | 370.00p | 370.00p | 13 |
| 06/03/2012 | 370.00p | 370.00p | 352.50p | 370.00p | 0 |
| 05/03/2012 | 352.50p | 370.00p | 352.50p | 370.00p | 1000 |
| 02/03/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 01/03/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 29/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 28/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 542 |
| 27/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 40 |
| 24/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 23/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 22/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 132 |
| 21/02/2012 | 352.50p | 352.50p | 335.00p | 352.50p | 36 |
| 20/02/2012 | 352.50p | 355.00p | 350.00p | 352.50p | 4000 |
| 17/02/2012 | 352.50p | 352.50p | 335.00p | 352.50p | 400 |
| 16/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 15/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 8 |
| 14/02/2012 | 350.00p | 360.00p | 335.00p | 352.50p | 0 |
| 13/02/2012 | 350.00p | 360.00p | 335.00p | 350.00p | 1338 |
| 10/02/2012 | 350.00p | 350.00p | 340.00p | 350.00p | 491 |
| 09/02/2012 | 350.00p | 350.00p | 340.00p | 350.00p | 270 |
| 08/02/2012 | 350.00p | 350.00p | 342.50p | 350.00p | 0 |
| 07/02/2012 | 342.50p | 350.00p | 342.50p | 350.00p | 1164 |
| 06/02/2012 | 342.50p | 346.00p | 342.50p | 342.50p | 0 |
| 03/02/2012 | 342.50p | 346.00p | 342.50p | 342.50p | 270 |
| 02/02/2012 | 342.50p | 345.00p | 342.50p | 342.50p | 0 |
| 01/02/2012 | 342.50p | 345.00p | 342.50p | 342.50p | 284 |
| 31/01/2012 | 342.50p | 347.50p | 340.00p | 342.50p | 0 |
| 30/01/2012 | 342.50p | 347.50p | 340.00p | 342.50p | 0 |
| 27/01/2012 | 342.50p | 347.50p | 340.00p | 342.50p | 0 |
| 26/01/2012 | 340.00p | 347.50p | 340.00p | 342.50p | 0 |
| 25/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 0 |
| 24/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 0 |
| 23/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 0 |
| 20/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 0 |
| 19/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 0 |
| 18/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 288 |
| 17/01/2012 | 345.00p | 345.00p | 340.00p | 340.00p | 660 |
| 16/01/2012 | 345.00p | 345.00p | 341.00p | 345.00p | 0 |
| 13/01/2012 | 345.00p | 345.00p | 341.00p | 345.00p | 0 |
| 12/01/2012 | 345.00p | 345.00p | 341.00p | 345.00p | 0 |
| 11/01/2012 | 345.00p | 345.00p | 341.00p | 345.00p | 0 |
| 10/01/2012 | 345.00p | 345.00p | 341.00p | 345.00p | 660 |
| 09/01/2012 | 350.00p | 350.00p | 340.00p | 345.00p | 1700 |
| 06/01/2012 | 350.00p | 352.50p | 343.00p | 350.00p | 0 |
| 05/01/2012 | 352.50p | 352.50p | 343.00p | 350.00p | 1333 |
| 04/01/2012 | 352.50p | 352.50p | 343.00p | 352.50p | 0 |
| 03/01/2012 | 352.50p | 352.50p | 343.00p | 352.50p | 363 |
| 30/12/2011 | 352.50p | 362.50p | 352.50p | 352.50p | 0 |
| 29/12/2011 | 352.50p | 362.50p | 352.50p | 352.50p | 0 |
| 28/12/2011 | 352.50p | 362.50p | 352.50p | 352.50p | 0 |
| 23/12/2011 | 352.50p | 362.50p | 352.50p | 352.50p | 413 |
| 22/12/2011 | 352.50p | 361.00p | 352.50p | 352.50p | 14 |
| 21/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 20/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 19/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 16/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 15/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 14/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 13/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 12/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 09/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 08/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 07/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 06/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 05/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 28 |
| 02/12/2011 | 352.50p | 362.50p | 347.50p | 352.50p | 0 |
| 01/12/2011 | 347.50p | 362.50p | 347.50p | 352.50p | 364 |
| 30/11/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
| 29/11/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 2500 |
| 28/11/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 1500 |
| 25/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 24/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 23/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 22/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 21/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 18/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 17/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 16/11/2011 | 337.50p | 350.00p | 323.00p | 342.50p | 2308 |
| 15/11/2011 | 337.50p | 342.50p | 328.50p | 337.50p | 0 |
| 14/11/2011 | 342.50p | 342.50p | 328.50p | 337.50p | 150 |
| 11/11/2011 | 342.50p | 350.00p | 335.00p | 342.50p | 0 |
| 10/11/2011 | 342.50p | 350.00p | 335.00p | 342.50p | 0 |
| 09/11/2011 | 335.00p | 350.00p | 335.00p | 342.50p | 7250 |
| 08/11/2011 | 335.00p | 350.00p | 330.00p | 335.00p | 0 |
| 07/11/2011 | 335.00p | 350.00p | 330.00p | 335.00p | 0 |
| 04/11/2011 | 330.00p | 350.00p | 330.00p | 335.00p | 4000 |
| 03/11/2011 | 327.50p | 340.00p | 327.50p | 330.00p | 8000 |
| 02/11/2011 | 327.50p | 340.00p | 327.50p | 327.50p | 1000 |
| 01/11/2011 | 332.50p | 346.36p | 320.00p | 327.50p | 0 |
| 31/10/2011 | 322.50p | 346.36p | 320.00p | 332.50p | 10050 |
| 28/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 27/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 26/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 25/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 24/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 21/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 20/10/2011 | 325.00p | 328.00p | 313.00p | 322.50p | 14500 |
| 19/10/2011 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 18/10/2011 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 17/10/2011 | 310.00p | 325.00p | 300.00p | 325.00p | 0 |
| 14/10/2011 | 302.50p | 320.00p | 300.00p | 310.00p | 5500 |
| 13/10/2011 | 300.00p | 315.00p | 295.00p | 302.50p | 5000 |
| 12/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 11/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 10/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 07/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 06/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 05/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 04/10/2011 | 300.00p | 300.00p | 289.50p | 297.50p | 5 |
| 03/10/2011 | 305.00p | 313.00p | 305.00p | 305.00p | 0 |
| 30/09/2011 | 305.00p | 313.00p | 305.00p | 305.00p | 0 |
| 29/09/2011 | 305.00p | 313.00p | 305.00p | 305.00p | 20 |
| 28/09/2011 | 307.50p | 316.48p | 305.00p | 305.00p | 7000 |
| 27/09/2011 | 307.50p | 310.50p | 307.50p | 307.50p | 6000 |
| 26/09/2011 | 307.50p | 307.50p | 302.00p | 307.50p | 1000 |
| 23/09/2011 | 307.50p | 325.00p | 307.50p | 307.50p | 0 |
| 22/09/2011 | 325.00p | 325.00p | 307.50p | 307.50p | 200 |
| 21/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/09/2011 | 315.00p | 325.00p | 315.00p | 325.00p | 157 |
| 13/09/2011 | 325.00p | 325.00p | 320.00p | 325.00p | 157 |
| 12/09/2011 | 325.00p | 325.00p | 320.00p | 325.00p | 157 |
| 09/09/2011 | 325.00p | 325.00p | 305.00p | 325.00p | 3450 |
| 08/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 07/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 06/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 05/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 02/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 01/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 31/08/2011 | 327.50p | 327.50p | 321.00p | 325.00p | 1500 |
| 30/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 26/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 25/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 24/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 23/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 22/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 19/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 18/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 17/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 16/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 15/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 12/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 740 |
| 11/08/2011 | 332.50p | 332.50p | 327.50p | 327.50p | 0 |
| 10/08/2011 | 332.50p | 332.50p | 325.20p | 332.50p | 2500 |
| 09/08/2011 | 332.50p | 338.50p | 332.50p | 332.50p | 295 |
| 08/08/2011 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 05/08/2011 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 04/08/2011 | 337.50p | 337.50p | 330.00p | 332.50p | 0 |
| 03/08/2011 | 340.00p | 340.00p | 330.00p | 337.50p | 1000 |
| 02/08/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 01/08/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 29/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 28/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 3 |
| 27/07/2011 | 340.00p | 352.00p | 330.00p | 340.00p | 160 |
| 26/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 25/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 22/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 21/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 20/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 19/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 18/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
*Close Price adjusted for both dividends and splits