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:
- Buy Coca-Cola HBC AG (CDI) (CCH) by Owain Bennallack
- Buy Coca-Cola HBC AG (CDI) (CCH) by Royston Wild in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Buy Prudential (PRU) by Andrew Mackie in The Motley Fool
- Buy Tesco (TSCO) by James Beard in The Motley Fool
- Watch Kodal Minerals (KOD) by Zaven Boyrazian in The Motley Fool
- Add Warehouse Reit (WHR) by Zaven Boyrazian in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Dr. James Fox in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Pulsar Group (PULS) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Hold M&G (MNG) by Harvey Jones in The Motley Fool
- Hold Smith & Nephew (SN.) by Stifel
- Buy Glencore (GLEN) by Citi
- Buy Fresnillo (FRES) by Citi
- Buy Centrica (CNA) by Citi
- Buy Coca-Cola HBC AG (CDI) (CCH) by Owain Bennallack
- Buy Coca-Cola HBC AG (CDI) (CCH) by Royston Wild in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Buy Prudential (PRU) by Andrew Mackie in The Motley Fool
- Buy Tesco (TSCO) by James Beard in The Motley Fool
- Watch Kodal Minerals (KOD) by Zaven Boyrazian in The Motley Fool
- Add Warehouse Reit (WHR) by Zaven Boyrazian in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Dr. James Fox in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Pulsar Group (PULS) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Hold M&G (MNG) by Harvey Jones in The Motley Fool
- Hold Smith & Nephew (SN.) by Stifel
- Buy Glencore (GLEN) by Citi
- Buy Fresnillo (FRES) by Citi
- Buy Centrica (CNA) by Citi
Dewhurst Group (DWHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits