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 |
|---|---|---|---|---|---|
| 22/11/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 21/11/2024 | 1,100.00p | 1,130.00p | 1,066.00p | 1,100.00p | 1026 |
| 20/11/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 19/11/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 18/11/2024 | 1,100.00p | 1,130.00p | 1,067.00p | 1,100.00p | 192 |
| 15/11/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 14/11/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 13/11/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 12/11/2024 | 1,100.00p | 1,100.00p | 1,066.00p | 1,100.00p | 136 |
| 11/11/2024 | 1,100.00p | 1,100.00p | 1,066.00p | 1,100.00p | 96 |
| 08/11/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 07/11/2024 | 1,100.00p | 1,100.00p | 1,065.00p | 1,100.00p | 113 |
| 06/11/2024 | 1,100.00p | 1,138.00p | 1,100.00p | 1,100.00p | 92 |
| 05/11/2024 | 1,100.00p | 1,100.00p | 1,065.00p | 1,100.00p | 88 |
| 04/11/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 01/11/2024 | 1,075.00p | 1,100.00p | 1,063.00p | 1,100.00p | 840 |
| 31/10/2024 | 1,075.00p | 1,099.50p | 1,075.00p | 1,075.00p | 650 |
| 30/10/2024 | 1,075.00p | 1,075.00p | 1,060.00p | 1,075.00p | 8 |
| 29/10/2024 | 1,125.00p | 1,125.00p | 1,075.00p | 1,075.00p | 1093 |
| 28/10/2024 | 1,150.00p | 1,150.00p | 1,125.00p | 1,125.00p | 1 |
| 25/10/2024 | 1,195.00p | 1,195.00p | 1,150.00p | 1,150.00p | 482 |
| 24/10/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 23/10/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 22/10/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 21/10/2024 | 1,195.00p | 1,195.00p | 1,163.00p | 1,195.00p | 184 |
| 18/10/2024 | 1,195.00p | 1,235.00p | 1,195.00p | 1,195.00p | 81 |
| 17/10/2024 | 1,195.00p | 1,195.00p | 1,163.00p | 1,195.00p | 274 |
| 16/10/2024 | 1,195.00p | 1,233.00p | 1,195.00p | 1,195.00p | 24 |
| 15/10/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 14/10/2024 | 1,195.00p | 1,233.00p | 1,161.00p | 1,195.00p | 382 |
| 11/10/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 10/10/2024 | 1,195.00p | 1,235.00p | 1,151.80p | 1,195.00p | 89 |
| 09/10/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 08/10/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 07/10/2024 | 1,195.00p | 1,234.00p | 1,195.00p | 1,195.00p | 80 |
| 04/10/2024 | 1,195.00p | 1,235.00p | 1,195.00p | 1,195.00p | 750 |
| 03/10/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 02/10/2024 | 1,195.00p | 1,230.00p | 1,161.00p | 1,195.00p | 2647 |
| 01/10/2024 | 1,195.00p | 1,235.00p | 1,161.00p | 1,195.00p | 38 |
| 30/09/2024 | 1,195.00p | 1,235.00p | 1,195.00p | 1,195.00p | 6 |
| 27/09/2024 | 1,195.00p | 1,235.00p | 1,156.25p | 1,195.00p | 1390 |
| 26/09/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 25/09/2024 | 1,150.00p | 1,239.10p | 1,150.00p | 1,195.00p | 1949 |
| 24/09/2024 | 1,150.00p | 1,187.00p | 1,150.00p | 1,150.00p | 1000 |
| 23/09/2024 | 1,150.00p | 1,187.00p | 1,105.00p | 1,150.00p | 474 |
| 20/09/2024 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 19/09/2024 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 18/09/2024 | 1,150.00p | 1,187.00p | 1,150.00p | 1,150.00p | 4 |
| 17/09/2024 | 1,150.00p | 1,198.00p | 1,150.00p | 1,150.00p | 10 |
| 16/09/2024 | 1,125.00p | 1,150.00p | 1,125.00p | 1,150.00p | 100 |
| 13/09/2024 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 12/09/2024 | 1,125.00p | 1,149.50p | 1,125.00p | 1,125.00p | 18 |
| 11/09/2024 | 1,125.00p | 1,125.00p | 1,120.50p | 1,125.00p | 129 |
| 10/09/2024 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 09/09/2024 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 06/09/2024 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 05/09/2024 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 0 |
| 04/09/2024 | 1,100.00p | 1,150.00p | 1,100.00p | 1,125.00p | 93 |
| 03/09/2024 | 1,100.00p | 1,100.00p | 1,091.00p | 1,100.00p | 37 |
| 02/09/2024 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 350 |
| 30/08/2024 | 1,100.00p | 1,100.00p | 1,087.00p | 1,100.00p | 441 |
| 29/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 28/08/2024 | 1,100.00p | 1,100.00p | 1,086.00p | 1,100.00p | 92 |
| 27/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 23/08/2024 | 1,125.00p | 1,125.00p | 1,100.00p | 1,100.00p | 1500 |
| 22/08/2024 | 1,100.00p | 1,133.33p | 1,100.00p | 1,125.00p | 0 |
| 21/08/2024 | 1,100.00p | 1,149.00p | 1,100.00p | 1,100.00p | 22 |
| 20/08/2024 | 1,100.00p | 1,150.00p | 1,071.00p | 1,100.00p | 917 |
| 19/08/2024 | 1,100.00p | 1,150.00p | 1,066.00p | 1,100.00p | 2985 |
| 16/08/2024 | 1,075.00p | 1,100.00p | 1,066.67p | 1,100.00p | 0 |
| 15/08/2024 | 1,075.00p | 1,099.50p | 1,075.00p | 1,075.00p | 1117 |
| 14/08/2024 | 1,075.00p | 1,100.00p | 1,075.00p | 1,075.00p | 2006 |
| 13/08/2024 | 1,150.00p | 1,150.00p | 1,065.00p | 1,075.00p | 1092 |
| 12/08/2024 | 1,150.00p | 1,180.00p | 1,106.25p | 1,150.00p | 2321 |
| 09/08/2024 | 1,150.00p | 1,180.00p | 1,105.55p | 1,150.00p | 2615 |
| 08/08/2024 | 1,150.00p | 1,190.00p | 1,125.00p | 1,150.00p | 2300 |
| 07/08/2024 | 1,100.00p | 1,150.00p | 1,100.00p | 1,150.00p | 682 |
| 06/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 05/08/2024 | 1,100.00p | 1,134.00p | 1,050.00p | 1,100.00p | 1246 |
| 02/08/2024 | 1,250.00p | 1,250.00p | 1,103.00p | 1,125.00p | 3110 |
| 01/08/2024 | 1,250.00p | 1,267.00p | 1,200.00p | 1,250.00p | 927 |
| 31/07/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 30/07/2024 | 1,250.00p | 1,281.00p | 1,200.00p | 1,250.00p | 425 |
| 29/07/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 26/07/2024 | 1,250.00p | 1,250.00p | 1,202.00p | 1,250.00p | 3 |
| 25/07/2024 | 1,300.00p | 1,300.00p | 1,220.00p | 1,250.00p | 598 |
| 24/07/2024 | 1,300.00p | 1,300.00p | 1,251.00p | 1,300.00p | 1000 |
| 23/07/2024 | 1,300.00p | 1,339.00p | 1,300.00p | 1,300.00p | 64 |
| 22/07/2024 | 1,300.00p | 1,340.00p | 1,300.00p | 1,300.00p | 136 |
| 19/07/2024 | 1,300.00p | 1,350.00p | 1,300.00p | 1,300.00p | 3 |
| 18/07/2024 | 1,300.00p | 1,340.00p | 1,300.00p | 1,300.00p | 36 |
| 17/07/2024 | 1,300.00p | 1,340.00p | 1,271.00p | 1,300.00p | 1995 |
| 16/07/2024 | 1,300.00p | 1,350.00p | 1,300.00p | 1,300.00p | 1655 |
| 15/07/2024 | 1,300.00p | 1,349.00p | 1,266.00p | 1,300.00p | 291 |
| 12/07/2024 | 1,285.00p | 1,318.00p | 1,285.00p | 1,300.00p | 384 |
| 11/07/2024 | 1,280.00p | 1,315.20p | 1,261.00p | 1,285.00p | 400 |
| 10/07/2024 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 0 |
| 09/07/2024 | 1,280.00p | 1,314.00p | 1,252.00p | 1,280.00p | 5377 |
| 08/07/2024 | 1,295.00p | 1,315.20p | 1,260.80p | 1,280.00p | 1061 |
| 05/07/2024 | 1,190.00p | 1,295.00p | 1,172.00p | 1,295.00p | 781 |
| 04/07/2024 | 1,190.00p | 1,217.20p | 1,190.00p | 1,190.00p | 812 |
| 03/07/2024 | 1,190.00p | 1,217.20p | 1,190.00p | 1,190.00p | 36 |
| 02/07/2024 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 01/07/2024 | 1,190.00p | 1,217.20p | 1,190.00p | 1,190.00p | 81 |
| 28/06/2024 | 1,190.00p | 1,190.00p | 1,171.00p | 1,190.00p | 129 |
| 27/06/2024 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 26/06/2024 | 1,190.00p | 1,190.00p | 1,171.00p | 1,190.00p | 238 |
| 25/06/2024 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 24/06/2024 | 1,190.00p | 1,190.00p | 1,168.00p | 1,190.00p | 247 |
| 21/06/2024 | 1,190.00p | 1,190.00p | 1,166.00p | 1,190.00p | 200 |
| 20/06/2024 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 19/06/2024 | 1,190.00p | 1,230.00p | 1,190.00p | 1,190.00p | 34 |
| 18/06/2024 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 17/06/2024 | 1,190.00p | 1,229.20p | 1,190.00p | 1,190.00p | 8 |
| 14/06/2024 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 13/06/2024 | 1,150.00p | 1,219.00p | 1,111.00p | 1,190.00p | 1652 |
| 12/06/2024 | 1,150.00p | 1,187.00p | 1,105.00p | 1,150.00p | 1488 |
| 11/06/2024 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 10/06/2024 | 1,175.00p | 1,189.00p | 1,175.00p | 1,175.00p | 125 |
| 07/06/2024 | 1,175.00p | 1,193.00p | 1,131.00p | 1,175.00p | 1338 |
| 06/06/2024 | 1,175.00p | 1,194.00p | 1,175.00p | 1,175.00p | 474 |
| 05/06/2024 | 1,175.00p | 1,194.00p | 1,151.00p | 1,175.00p | 779 |
| 04/06/2024 | 1,185.00p | 1,185.00p | 1,175.00p | 1,175.00p | 115 |
| 03/06/2024 | 1,185.00p | 1,200.00p | 1,180.00p | 1,185.00p | 108 |
| 31/05/2024 | 1,185.00p | 1,185.00p | 1,180.00p | 1,185.00p | 307 |
| 30/05/2024 | 1,185.00p | 1,220.00p | 1,185.00p | 1,185.00p | 480 |
| 29/05/2024 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 28/05/2024 | 1,185.00p | 1,199.00p | 1,170.90p | 1,185.00p | 980 |
| 24/05/2024 | 1,195.00p | 1,195.00p | 1,182.00p | 1,185.00p | 643 |
| 23/05/2024 | 1,195.00p | 1,220.00p | 1,183.00p | 1,195.00p | 263 |
| 22/05/2024 | 1,195.00p | 1,195.00p | 1,183.00p | 1,195.00p | 200 |
| 21/05/2024 | 1,195.00p | 1,195.00p | 1,183.00p | 1,195.00p | 179 |
| 20/05/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 17/05/2024 | 1,195.00p | 1,220.00p | 1,182.00p | 1,195.00p | 1160 |
| 16/05/2024 | 1,195.00p | 1,220.00p | 1,181.00p | 1,195.00p | 678 |
| 15/05/2024 | 1,195.00p | 1,220.00p | 1,181.00p | 1,195.00p | 3029 |
| 14/05/2024 | 1,185.00p | 1,200.00p | 1,185.00p | 1,195.00p | 279 |
| 13/05/2024 | 1,185.00p | 1,200.00p | 1,170.60p | 1,185.00p | 609 |
| 10/05/2024 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 09/05/2024 | 1,185.00p | 1,199.40p | 1,175.00p | 1,185.00p | 580 |
| 08/05/2024 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 07/05/2024 | 1,175.00p | 1,199.40p | 1,175.00p | 1,185.00p | 545 |
| 03/05/2024 | 1,175.00p | 1,194.00p | 1,161.00p | 1,175.00p | 443 |
| 02/05/2024 | 1,200.00p | 1,225.00p | 1,150.00p | 1,175.00p | 766 |
| 01/05/2024 | 1,175.00p | 1,242.50p | 1,175.00p | 1,200.00p | 978 |
| 30/04/2024 | 1,175.00p | 1,200.00p | 1,156.00p | 1,175.00p | 2117 |
| 29/04/2024 | 1,150.00p | 1,204.00p | 1,131.00p | 1,175.00p | 1482 |
| 26/04/2024 | 1,125.00p | 1,190.00p | 1,085.00p | 1,150.00p | 2602 |
| 25/04/2024 | 1,100.00p | 1,144.00p | 1,100.00p | 1,125.00p | 687 |
| 24/04/2024 | 1,100.00p | 1,100.00p | 1,056.10p | 1,100.00p | 90 |
| 23/04/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 22/04/2024 | 980.00p | 1,100.00p | 980.00p | 1,100.00p | 2968 |
| 19/04/2024 | 980.00p | 980.00p | 930.00p | 980.00p | 2863 |
| 18/04/2024 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 17/04/2024 | 965.00p | 1,000.00p | 965.00p | 980.00p | 47 |
| 16/04/2024 | 945.00p | 965.00p | 922.00p | 965.00p | 150 |
| 15/04/2024 | 945.00p | 945.00p | 931.00p | 945.00p | 308 |
| 12/04/2024 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 11/04/2024 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 10/04/2024 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 09/04/2024 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 08/04/2024 | 945.00p | 945.00p | 931.00p | 945.00p | 198 |
| 05/04/2024 | 945.00p | 990.00p | 921.00p | 945.00p | 1007 |
| 04/04/2024 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 03/04/2024 | 945.00p | 989.10p | 945.00p | 945.00p | 5 |
| 02/04/2024 | 945.00p | 989.10p | 910.00p | 945.00p | 619 |
| 28/03/2024 | 945.00p | 980.00p | 906.00p | 945.00p | 5309 |
| 27/03/2024 | 945.00p | 989.10p | 945.00p | 945.00p | 2227 |
| 26/03/2024 | 970.00p | 970.00p | 932.40p | 945.00p | 1004 |
| 25/03/2024 | 1,005.00p | 1,005.00p | 957.09p | 970.00p | 1573 |
| 22/03/2024 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 0 |
| 21/03/2024 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 0 |
| 20/03/2024 | 1,010.00p | 1,010.00p | 1,005.00p | 1,005.00p | 182 |
| 19/03/2024 | 1,010.00p | 1,010.00p | 995.60p | 1,005.00p | 1000 |
| 18/03/2024 | 1,040.00p | 1,056.67p | 1,010.00p | 1,010.00p | 0 |
| 15/03/2024 | 1,050.00p | 1,083.33p | 1,021.00p | 1,040.00p | 1785 |
| 14/03/2024 | 1,050.00p | 1,076.00p | 1,050.00p | 1,050.00p | 932 |
| 13/03/2024 | 950.00p | 1,074.67p | 950.00p | 1,050.00p | 2506 |
| 12/03/2024 | 950.00p | 1,000.00p | 941.33p | 950.00p | 207 |
| 11/03/2024 | 937.50p | 999.00p | 937.50p | 950.00p | 300 |
| 08/03/2024 | 937.50p | 974.00p | 927.50p | 937.50p | 1569 |
| 07/03/2024 | 937.50p | 937.50p | 926.25p | 937.50p | 865 |
| 06/03/2024 | 937.50p | 968.00p | 933.00p | 937.50p | 186 |
| 05/03/2024 | 937.50p | 937.50p | 933.00p | 937.50p | 166 |
| 04/03/2024 | 937.50p | 937.50p | 933.00p | 937.50p | 92 |
| 01/03/2024 | 937.50p | 937.50p | 933.00p | 937.50p | 400 |
| 29/02/2024 | 937.50p | 970.00p | 931.00p | 937.50p | 1432 |
| 28/02/2024 | 937.50p | 970.00p | 937.50p | 937.50p | 230 |
| 27/02/2024 | 937.50p | 970.00p | 937.50p | 937.50p | 782 |
| 26/02/2024 | 950.00p | 990.00p | 931.00p | 937.50p | 893 |
| 23/02/2024 | 912.50p | 999.00p | 912.50p | 950.00p | 2756 |
| 22/02/2024 | 900.00p | 949.00p | 900.00p | 912.50p | 69 |
| 21/02/2024 | 900.00p | 944.00p | 900.00p | 900.00p | 1238 |
| 20/02/2024 | 900.00p | 930.00p | 900.00p | 900.00p | 660 |
| 19/02/2024 | 900.00p | 947.00p | 900.00p | 900.00p | 2 |
| 16/02/2024 | 900.00p | 944.00p | 900.00p | 900.00p | 1684 |
| 15/02/2024 | 900.00p | 944.00p | 900.00p | 900.00p | 142 |
| 14/02/2024 | 900.00p | 945.00p | 900.00p | 900.00p | 1203 |
| 13/02/2024 | 900.00p | 947.00p | 900.00p | 900.00p | 1871 |
| 12/02/2024 | 900.00p | 948.00p | 869.00p | 900.00p | 4579 |
*Close Price adjusted for both dividends and splits