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 |
|---|---|---|---|---|---|
| 28/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 27/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 24/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 23/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 22/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 21/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 20/09/2010 | 272.50p | 272.50p | 266.96p | 272.50p | 1000 |
| 17/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 16/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 15/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 14/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 13/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 10/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 09/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 08/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 07/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 06/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 03/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 02/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 01/09/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 31/08/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 27/08/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 26/08/2010 | 275.00p | 280.00p | 272.00p | 275.00p | 200 |
| 25/08/2010 | 275.00p | 280.00p | 275.00p | 275.00p | 0 |
| 24/08/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 23/08/2010 | 275.00p | 280.00p | 275.00p | 275.00p | 500 |
| 20/08/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/08/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/08/2010 | 270.00p | 280.00p | 270.00p | 275.00p | 1500 |
| 17/08/2010 | 272.50p | 272.50p | 266.00p | 270.00p | 1500 |
| 16/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 13/08/2010 | 270.00p | 275.00p | 270.00p | 272.50p | 900 |
| 12/08/2010 | 272.50p | 275.00p | 270.00p | 270.00p | 300 |
| 11/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 10/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 09/08/2010 | 272.50p | 275.00p | 272.50p | 272.50p | 0 |
| 06/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 05/08/2010 | 272.50p | 272.50p | 266.12p | 272.50p | 900 |
| 04/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 03/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 02/08/2010 | 272.50p | 272.50p | 266.12p | 272.50p | 30 |
| 30/07/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 29/07/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 28/07/2010 | 267.50p | 272.50p | 267.50p | 272.50p | 0 |
| 27/07/2010 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 26/07/2010 | 270.00p | 270.00p | 260.01p | 267.50p | 773 |
| 23/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 22/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 20/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 19/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 16/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 14/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 12/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 09/07/2010 | 260.00p | 270.00p | 260.00p | 270.00p | 0 |
| 08/07/2010 | 260.00p | 265.00p | 260.00p | 260.00p | 1267 |
| 07/07/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 06/07/2010 | 260.00p | 260.00p | 255.51p | 260.00p | 33 |
| 05/07/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 02/07/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 01/07/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 30/06/2010 | 255.00p | 260.00p | 255.00p | 260.00p | 1105 |
| 29/06/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 28/06/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 24000 |
| 25/06/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 24/06/2010 | 255.00p | 255.00p | 250.50p | 255.00p | 1200 |
| 23/06/2010 | 250.00p | 255.00p | 250.00p | 255.00p | 20000 |
| 22/06/2010 | 245.00p | 250.00p | 240.00p | 250.00p | 9733 |
| 21/06/2010 | 240.00p | 245.00p | 240.00p | 245.00p | 1000 |
| 18/06/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/06/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/06/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/06/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 14/06/2010 | 240.00p | 240.00p | 235.00p | 240.00p | 1031 |
| 11/06/2010 | 240.00p | 245.00p | 235.47p | 240.00p | 6300 |
| 10/06/2010 | 240.00p | 240.00p | 237.00p | 240.00p | 5000 |
| 09/06/2010 | 249.00p | 249.00p | 240.00p | 240.00p | 2750 |
| 08/06/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 07/06/2010 | 260.00p | 260.00p | 255.00p | 260.00p | 0 |
| 04/06/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 03/06/2010 | 270.00p | 270.00p | 260.00p | 260.00p | 0 |
| 02/06/2010 | 270.00p | 275.00p | 270.00p | 270.00p | 734 |
| 01/06/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 28/05/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 27/05/2010 | 272.50p | 275.00p | 272.50p | 272.50p | 893 |
| 26/05/2010 | 272.50p | 275.00p | 272.50p | 272.50p | 360 |
| 25/05/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 24/05/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 21/05/2010 | 275.00p | 275.00p | 272.00p | 272.50p | 6250 |
| 20/05/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/05/2010 | 275.00p | 280.00p | 275.00p | 275.00p | 1267 |
| 18/05/2010 | 275.00p | 280.00p | 275.00p | 275.00p | 14750 |
| 17/05/2010 | 277.50p | 280.00p | 275.00p | 275.00p | 15500 |
| 14/05/2010 | 277.50p | 280.00p | 277.50p | 277.50p | 1000 |
| 13/05/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/05/2010 | 255.00p | 300.00p | 255.00p | 280.00p | 16187 |
| 11/05/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 10/05/2010 | 255.00p | 255.00p | 253.00p | 255.00p | 1000 |
| 07/05/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 06/05/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 05/05/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 04/05/2010 | 255.00p | 255.00p | 253.00p | 255.00p | 1000 |
| 30/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 29/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 28/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 27/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 26/04/2010 | 255.00p | 260.00p | 255.00p | 255.00p | 1000 |
| 23/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 22/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/04/2010 | 255.00p | 260.00p | 255.00p | 255.00p | 834 |
| 19/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/04/2010 | 245.00p | 255.00p | 245.00p | 255.00p | 2500 |
| 15/04/2010 | 240.00p | 245.00p | 240.00p | 245.00p | 1000 |
| 14/04/2010 | 240.00p | 245.00p | 240.00p | 240.00p | 1000 |
| 13/04/2010 | 235.00p | 240.00p | 235.00p | 240.00p | 1000 |
| 12/04/2010 | 230.00p | 235.00p | 230.00p | 235.00p | 1000 |
| 09/04/2010 | 230.00p | 235.00p | 226.25p | 230.00p | 2227 |
| 08/04/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 07/04/2010 | 230.00p | 235.00p | 230.00p | 230.00p | 700 |
| 06/04/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/04/2010 | 230.00p | 235.00p | 230.00p | 230.00p | 165 |
| 31/03/2010 | 230.00p | 234.00p | 230.00p | 230.00p | 800 |
| 30/03/2010 | 227.50p | 230.00p | 227.50p | 230.00p | 1000 |
| 29/03/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 26/03/2010 | 227.50p | 227.50p | 225.62p | 227.50p | 725 |
| 25/03/2010 | 227.50p | 230.00p | 227.50p | 227.50p | 1000 |
| 24/03/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 23/03/2010 | 227.50p | 227.50p | 225.62p | 227.50p | 591 |
| 22/03/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 19/03/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 18/03/2010 | 235.00p | 235.00p | 227.50p | 227.50p | 173 |
| 17/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/03/2010 | 235.00p | 235.00p | 231.00p | 235.00p | 1750 |
| 09/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/03/2010 | 235.00p | 240.00p | 235.00p | 235.00p | 327 |
| 04/03/2010 | 231.00p | 238.00p | 231.00p | 235.00p | 2075 |
| 03/03/2010 | 230.00p | 233.00p | 230.00p | 231.00p | 1000 |
| 02/03/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/03/2010 | 235.00p | 235.00p | 230.00p | 230.00p | 5026 |
| 26/02/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/02/2010 | 242.00p | 242.00p | 235.00p | 235.00p | 0 |
| 24/02/2010 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 23/02/2010 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 22/02/2010 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 19/02/2010 | 247.50p | 247.50p | 242.00p | 242.00p | 0 |
| 18/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 17/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 16/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 15/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 12/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 10/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 09/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 08/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 05/02/2010 | 247.50p | 247.50p | 243.90p | 247.50p | 485 |
| 04/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 03/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 02/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 01/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 29/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 28/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 27/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 26/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 25/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 22/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 21/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 20/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 19/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 18/01/2010 | 247.50p | 252.00p | 247.50p | 247.50p | 1000 |
| 15/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 14/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 13/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 12/01/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/01/2010 | 250.00p | 255.00p | 246.00p | 247.50p | 3208 |
| 08/01/2010 | 250.00p | 250.00p | 246.00p | 250.00p | 985 |
| 07/01/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/01/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/01/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/01/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 31/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 24/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/12/2009 | 250.00p | 253.00p | 250.00p | 250.00p | 0 |
| 17/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/12/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
*Close Price adjusted for both dividends and splits