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 |
|---|---|---|---|---|---|
| 15/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 137 |
| 14/07/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 262 |
| 13/07/2011 | 340.00p | 352.60p | 340.00p | 340.00p | 0 |
| 12/07/2011 | 340.00p | 352.60p | 340.00p | 340.00p | 0 |
| 11/07/2011 | 340.00p | 352.60p | 340.00p | 340.00p | 1393 |
| 08/07/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 07/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
| 06/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
| 05/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
| 04/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
| 01/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
| 30/06/2011 | 332.50p | 351.50p | 332.50p | 340.00p | 662 |
| 29/06/2011 | 332.50p | 332.50p | 316.50p | 332.50p | 1218 |
| 28/06/2011 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
| 27/06/2011 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
| 24/06/2011 | 332.50p | 345.00p | 332.50p | 332.50p | 1175 |
| 23/06/2011 | 340.00p | 340.00p | 332.50p | 332.50p | 0 |
| 22/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 21/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 17/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 16/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 15/06/2011 | 352.50p | 362.50p | 340.00p | 340.00p | 0 |
| 14/06/2011 | 352.50p | 362.50p | 345.00p | 352.50p | 0 |
| 13/06/2011 | 362.50p | 362.50p | 345.00p | 352.50p | 0 |
| 10/06/2011 | 362.50p | 362.50p | 345.00p | 362.50p | 2000 |
| 09/06/2011 | 362.50p | 370.00p | 360.00p | 362.50p | 45000 |
| 08/06/2011 | 370.00p | 375.00p | 350.00p | 362.50p | 6250 |
| 07/06/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 06/06/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 03/06/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 02/06/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
| 01/06/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
| 31/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 1020 |
| 27/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
| 26/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
| 25/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 183 |
| 24/05/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 23/05/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 20/05/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 19/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 0 |
| 18/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 0 |
| 17/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 0 |
| 16/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 249 |
| 13/05/2011 | 382.50p | 398.00p | 382.50p | 382.50p | 630 |
| 12/05/2011 | 382.50p | 385.00p | 370.00p | 382.50p | 0 |
| 11/05/2011 | 385.00p | 385.00p | 370.00p | 382.50p | 500 |
| 10/05/2011 | 385.00p | 385.00p | 370.00p | 385.00p | 310 |
| 09/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 06/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 05/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 04/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 03/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 28/04/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 27/04/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 26/04/2011 | 377.50p | 385.00p | 377.50p | 380.00p | 4500 |
| 21/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 20/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 200 |
| 19/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 18/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 15/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 14/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 13/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 12/04/2011 | 380.00p | 383.00p | 377.50p | 377.50p | 261 |
| 11/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 0 |
| 08/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 0 |
| 07/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 0 |
| 06/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 500 |
| 05/04/2011 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
| 04/04/2011 | 377.50p | 380.00p | 377.50p | 377.50p | 771 |
| 01/04/2011 | 397.50p | 397.50p | 365.00p | 377.50p | 5121 |
| 31/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 30/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 29/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 28/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 25/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 24/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 23/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 22/03/2011 | 400.00p | 400.00p | 393.00p | 397.50p | 0 |
| 21/03/2011 | 400.00p | 400.00p | 393.00p | 400.00p | 0 |
| 18/03/2011 | 400.00p | 400.00p | 393.00p | 400.00p | 0 |
| 17/03/2011 | 400.00p | 400.00p | 393.00p | 400.00p | 13 |
| 16/03/2011 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 14/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 11/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 10/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 09/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 1050 |
| 08/03/2011 | 400.00p | 410.00p | 400.00p | 400.00p | 0 |
| 07/03/2011 | 400.00p | 410.00p | 400.00p | 400.00p | 0 |
| 04/03/2011 | 400.00p | 410.00p | 400.00p | 400.00p | 0 |
| 03/03/2011 | 400.00p | 410.00p | 400.00p | 400.00p | 0 |
| 02/03/2011 | 400.00p | 410.00p | 400.00p | 400.00p | 0 |
| 01/03/2011 | 395.00p | 410.00p | 400.00p | 400.00p | 2054 |
| 28/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 25/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 24/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 23/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 22/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 395 |
| 21/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 18/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 17/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 16/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 15/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 14/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 11/02/2011 | 390.00p | 395.00p | 390.00p | 395.00p | 410 |
| 10/02/2011 | 395.00p | 407.00p | 395.00p | 395.00p | 0 |
| 09/02/2011 | 395.00p | 407.00p | 395.00p | 395.00p | 0 |
| 08/02/2011 | 407.00p | 407.00p | 395.00p | 395.00p | 5000 |
| 07/02/2011 | 382.08p | 392.50p | 382.08p | 392.50p | 2060 |
| 04/02/2011 | 392.50p | 395.00p | 390.00p | 392.50p | 0 |
| 03/02/2011 | 392.50p | 395.00p | 390.00p | 392.50p | 0 |
| 02/02/2011 | 395.00p | 395.00p | 392.50p | 392.50p | 2000 |
| 01/02/2011 | 380.00p | 400.00p | 380.00p | 392.50p | 1000 |
| 31/01/2011 | 375.00p | 382.00p | 375.00p | 375.00p | 3000 |
| 28/01/2011 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/01/2011 | 367.50p | 375.00p | 367.50p | 375.00p | 0 |
| 26/01/2011 | 362.50p | 375.29p | 362.50p | 367.50p | 2762 |
| 25/01/2011 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 24/01/2011 | 357.50p | 362.50p | 355.30p | 362.50p | 200 |
| 21/01/2011 | 357.50p | 357.50p | 355.30p | 357.50p | 750 |
| 20/01/2011 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 19/01/2011 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 18/01/2011 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 17/01/2011 | 365.00p | 365.00p | 357.50p | 357.50p | 3500 |
| 14/01/2011 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 13/01/2011 | 347.50p | 350.00p | 345.00p | 345.00p | 0 |
| 12/01/2011 | 347.50p | 350.00p | 345.00p | 345.00p | 0 |
| 11/01/2011 | 347.50p | 350.00p | 347.50p | 347.50p | 0 |
| 10/01/2011 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 07/01/2011 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 06/01/2011 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 05/01/2011 | 347.50p | 350.00p | 347.50p | 350.00p | 0 |
| 04/01/2011 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 31/12/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 30/12/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 29/12/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 24/12/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 23/12/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 22/12/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 21/12/2010 | 345.00p | 347.50p | 345.00p | 347.50p | 0 |
| 20/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 17/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 16/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 15/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 14/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 13/12/2010 | 345.00p | 345.00p | 331.66p | 345.00p | 400 |
| 10/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 09/12/2010 | 345.00p | 350.00p | 331.00p | 345.00p | 7100 |
| 08/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 07/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 06/12/2010 | 372.50p | 372.50p | 345.00p | 345.00p | 5750 |
| 03/12/2010 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 02/12/2010 | 377.50p | 380.00p | 362.00p | 372.50p | 7000 |
| 01/12/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 30/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 29/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 26/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 25/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 24/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 23/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 22/11/2010 | 360.00p | 370.00p | 360.00p | 360.00p | 400 |
| 19/11/2010 | 345.00p | 365.00p | 345.00p | 360.00p | 2300 |
| 18/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 17/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 16/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 15/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 12/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 11/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 10/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 09/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 08/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 05/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 04/11/2010 | 337.50p | 350.00p | 337.50p | 337.50p | 1000 |
| 03/11/2010 | 335.00p | 337.50p | 335.00p | 337.50p | 0 |
| 02/11/2010 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 01/11/2010 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 29/10/2010 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 28/10/2010 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 27/10/2010 | 335.00p | 335.00p | 330.00p | 335.00p | 0 |
| 26/10/2010 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 25/10/2010 | 330.00p | 338.00p | 330.00p | 335.00p | 2000 |
| 22/10/2010 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 21/10/2010 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/10/2010 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 19/10/2010 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/10/2010 | 330.00p | 330.00p | 320.49p | 330.00p | 150 |
| 15/10/2010 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/10/2010 | 340.00p | 340.00p | 325.50p | 330.00p | 2500 |
| 13/10/2010 | 340.00p | 340.00p | 330.26p | 340.00p | 706 |
| 12/10/2010 | 310.00p | 345.00p | 310.00p | 340.00p | 4015 |
| 11/10/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/10/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/10/2010 | 272.50p | 285.00p | 272.50p | 280.00p | 1500 |
| 06/10/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 05/10/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 04/10/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 01/10/2010 | 272.50p | 280.00p | 272.50p | 272.50p | 933 |
| 30/09/2010 | 272.50p | 280.00p | 272.50p | 272.50p | 1000 |
| 29/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
*Close Price adjusted for both dividends and splits