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 |
|---|---|---|---|---|---|
| 13/07/2022 | 1,075.00p | 1,087.50p | 1,075.00p | 1,075.00p | 250 |
| 12/07/2022 | 1,075.00p | 1,089.00p | 1,050.00p | 1,075.00p | 523 |
| 11/07/2022 | 1,075.00p | 1,089.00p | 1,075.00p | 1,075.00p | 9 |
| 08/07/2022 | 1,075.00p | 1,094.00p | 1,075.00p | 1,075.00p | 1004 |
| 07/07/2022 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 737 |
| 06/07/2022 | 1,075.00p | 1,100.00p | 1,075.00p | 1,075.00p | 112 |
| 05/07/2022 | 1,075.00p | 1,100.00p | 1,075.00p | 1,075.00p | 135 |
| 04/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 01/07/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 30/06/2022 | 1,075.00p | 1,075.00p | 1,055.00p | 1,075.00p | 42 |
| 29/06/2022 | 1,075.00p | 1,090.00p | 1,075.00p | 1,075.00p | 232 |
| 28/06/2022 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 65 |
| 27/06/2022 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 24/06/2022 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 1158 |
| 23/06/2022 | 1,125.00p | 1,133.00p | 1,051.00p | 1,100.00p | 673 |
| 22/06/2022 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 132 |
| 21/06/2022 | 1,175.00p | 1,175.00p | 1,080.00p | 1,125.00p | 1449 |
| 20/06/2022 | 1,240.00p | 1,240.00p | 1,131.00p | 1,175.00p | 1504 |
| 17/06/2022 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 16/06/2022 | 1,250.00p | 1,252.00p | 1,213.20p | 1,240.00p | 323 |
| 15/06/2022 | 1,250.00p | 1,274.00p | 1,250.00p | 1,250.00p | 85 |
| 14/06/2022 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 13/06/2022 | 1,250.00p | 1,250.00p | 1,215.00p | 1,250.00p | 540 |
| 10/06/2022 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 09/06/2022 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 08/06/2022 | 1,250.00p | 1,284.00p | 1,250.00p | 1,250.00p | 1129 |
| 07/06/2022 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 06/06/2022 | 1,250.00p | 1,285.00p | 1,200.00p | 1,250.00p | 491 |
| 03/06/2022 | 1,250.00p | 1,285.00p | 1,200.00p | 1,250.00p | 543 |
| 02/06/2022 | 1,250.00p | 1,285.00p | 1,200.00p | 1,250.00p | 543 |
| 01/06/2022 | 1,250.00p | 1,285.00p | 1,200.00p | 1,250.00p | 543 |
| 31/05/2022 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 142 |
| 30/05/2022 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 106 |
| 27/05/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 26/05/2022 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 7 |
| 25/05/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 24/05/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 23/05/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 20/05/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 19/05/2022 | 1,390.00p | 1,390.20p | 1,390.00p | 1,390.00p | 10 |
| 18/05/2022 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 28 |
| 17/05/2022 | 1,385.00p | 1,395.00p | 1,385.00p | 1,390.00p | 275 |
| 16/05/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 13/05/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 12/05/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 11/05/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 10/05/2022 | 1,385.00p | 1,385.00p | 1,377.00p | 1,385.00p | 335 |
| 09/05/2022 | 1,385.00p | 1,385.00p | 1,377.00p | 1,385.00p | 178 |
| 06/05/2022 | 1,385.00p | 1,400.00p | 1,385.00p | 1,385.00p | 1302 |
| 05/05/2022 | 1,385.00p | 1,400.00p | 1,377.00p | 1,385.00p | 262 |
| 04/05/2022 | 1,385.00p | 1,400.00p | 1,385.00p | 1,385.00p | 82 |
| 03/05/2022 | 1,385.00p | 1,400.00p | 1,385.00p | 1,385.00p | 285 |
| 02/05/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 29/04/2022 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 28/04/2022 | 1,395.00p | 1,395.00p | 1,385.00p | 1,385.00p | 0 |
| 27/04/2022 | 1,410.00p | 1,410.00p | 1,395.00p | 1,395.00p | 0 |
| 26/04/2022 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
| 25/04/2022 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
| 22/04/2022 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
| 21/04/2022 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
| 20/04/2022 | 1,390.00p | 1,450.00p | 1,377.00p | 1,410.00p | 528 |
| 19/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 18/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 15/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 14/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 13/04/2022 | 1,390.00p | 1,430.00p | 1,390.00p | 1,390.00p | 22 |
| 12/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 11/04/2022 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 08/04/2022 | 1,390.00p | 1,390.00p | 1,375.55p | 1,390.00p | 182 |
| 07/04/2022 | 1,380.00p | 1,430.00p | 1,375.55p | 1,390.00p | 375 |
| 06/04/2022 | 1,350.00p | 1,430.00p | 1,350.00p | 1,380.00p | 148 |
| 05/04/2022 | 1,300.00p | 1,375.00p | 1,300.00p | 1,325.00p | 1328 |
| 04/04/2022 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 01/04/2022 | 1,300.00p | 1,300.00p | 1,261.00p | 1,300.00p | 153 |
| 31/03/2022 | 1,300.00p | 1,300.00p | 1,261.00p | 1,300.00p | 98 |
| 30/03/2022 | 1,300.00p | 1,348.00p | 1,261.00p | 1,300.00p | 1282 |
| 29/03/2022 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 28/03/2022 | 1,300.00p | 1,300.00p | 1,265.55p | 1,300.00p | 2 |
| 25/03/2022 | 1,300.00p | 1,350.00p | 1,300.00p | 1,300.00p | 65 |
| 24/03/2022 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 23/03/2022 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 22/03/2022 | 1,300.00p | 1,349.00p | 1,300.00p | 1,300.00p | 1 |
| 21/03/2022 | 1,300.00p | 1,335.00p | 1,261.00p | 1,300.00p | 246 |
| 18/03/2022 | 1,275.00p | 1,300.00p | 1,261.00p | 1,300.00p | 426 |
| 17/03/2022 | 1,350.00p | 1,350.00p | 1,261.00p | 1,275.00p | 1479 |
| 16/03/2022 | 1,425.00p | 1,425.00p | 1,300.00p | 1,350.00p | 1629 |
| 15/03/2022 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 14/03/2022 | 1,425.00p | 1,425.00p | 1,424.00p | 1,425.00p | 140 |
| 11/03/2022 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 50 |
| 10/03/2022 | 1,425.00p | 1,430.00p | 1,425.00p | 1,425.00p | 20 |
| 09/03/2022 | 1,415.00p | 1,425.00p | 1,415.00p | 1,425.00p | 13 |
| 08/03/2022 | 1,475.00p | 1,475.00p | 1,350.00p | 1,415.00p | 1473 |
| 07/03/2022 | 1,630.00p | 1,630.00p | 1,420.00p | 1,475.00p | 970 |
| 04/03/2022 | 1,630.00p | 1,630.00p | 1,580.00p | 1,630.00p | 350 |
| 03/03/2022 | 1,630.00p | 1,630.00p | 1,590.00p | 1,630.00p | 285 |
| 02/03/2022 | 1,630.00p | 1,659.00p | 1,590.00p | 1,630.00p | 250 |
| 01/03/2022 | 1,630.00p | 1,655.00p | 1,580.00p | 1,630.00p | 506 |
| 28/02/2022 | 1,630.00p | 1,630.00p | 1,580.00p | 1,630.00p | 133 |
| 25/02/2022 | 1,630.00p | 1,662.00p | 1,580.00p | 1,630.00p | 343 |
| 24/02/2022 | 1,630.00p | 1,664.00p | 1,630.00p | 1,630.00p | 5 |
| 23/02/2022 | 1,630.00p | 1,665.30p | 1,581.00p | 1,630.00p | 66 |
| 22/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
| 21/02/2022 | 1,630.00p | 1,670.00p | 1,581.00p | 1,630.00p | 197 |
| 18/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
| 17/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
| 16/02/2022 | 1,630.00p | 1,670.00p | 1,630.00p | 1,630.00p | 48 |
| 15/02/2022 | 1,630.00p | 1,677.00p | 1,630.00p | 1,630.00p | 354 |
| 14/02/2022 | 1,630.00p | 1,630.00p | 1,595.00p | 1,630.00p | 100 |
| 11/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
| 10/02/2022 | 1,630.00p | 1,630.00p | 1,580.00p | 1,630.00p | 1 |
| 09/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
| 08/02/2022 | 1,630.00p | 1,680.00p | 1,630.00p | 1,630.00p | 29 |
| 07/02/2022 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 0 |
| 04/02/2022 | 1,620.00p | 1,660.00p | 1,620.00p | 1,630.00p | 180 |
| 03/02/2022 | 1,620.00p | 1,660.00p | 1,580.00p | 1,620.00p | 418 |
| 02/02/2022 | 1,585.00p | 1,640.00p | 1,585.00p | 1,620.00p | 309 |
| 01/02/2022 | 1,570.00p | 1,628.00p | 1,570.00p | 1,585.00p | 360 |
| 31/01/2022 | 1,550.00p | 1,597.00p | 1,550.00p | 1,570.00p | 820 |
| 28/01/2022 | 1,550.00p | 1,564.45p | 1,531.22p | 1,550.00p | 1031 |
| 27/01/2022 | 1,635.00p | 1,635.00p | 1,575.00p | 1,610.00p | 200 |
| 26/01/2022 | 1,635.00p | 1,650.00p | 1,635.00p | 1,635.00p | 484 |
| 25/01/2022 | 1,675.00p | 1,675.00p | 1,600.00p | 1,635.00p | 876 |
| 24/01/2022 | 1,730.00p | 1,730.00p | 1,675.00p | 1,675.00p | 100 |
| 21/01/2022 | 1,740.00p | 1,760.00p | 1,675.00p | 1,730.00p | 756 |
| 20/01/2022 | 1,740.00p | 1,740.00p | 1,708.00p | 1,740.00p | 372 |
| 19/01/2022 | 1,740.00p | 1,780.00p | 1,708.00p | 1,740.00p | 498 |
| 18/01/2022 | 1,740.00p | 1,760.00p | 1,740.00p | 1,740.00p | 56 |
| 17/01/2022 | 1,740.00p | 1,761.16p | 1,700.00p | 1,740.00p | 298 |
| 14/01/2022 | 1,760.00p | 1,762.40p | 1,705.00p | 1,740.00p | 567 |
| 13/01/2022 | 1,740.00p | 1,780.00p | 1,721.00p | 1,760.00p | 1656 |
| 12/01/2022 | 1,685.00p | 1,740.00p | 1,680.00p | 1,740.00p | 474 |
| 10/01/2022 | 1,650.00p | 1,678.00p | 1,650.00p | 1,650.00p | 476 |
| 07/01/2022 | 1,625.00p | 1,680.00p | 1,625.00p | 1,650.00p | 290 |
| 06/01/2022 | 1,625.00p | 1,670.00p | 1,625.00p | 1,625.00p | 53 |
| 05/01/2022 | 1,570.00p | 1,670.00p | 1,570.00p | 1,625.00p | 2218 |
| 04/01/2022 | 1,570.00p | 1,600.00p | 1,540.00p | 1,570.00p | 2913 |
| 03/01/2022 | 1,525.00p | 1,580.00p | 1,505.00p | 1,570.00p | 2590 |
| 31/12/2021 | 1,525.00p | 1,580.00p | 1,505.00p | 1,570.00p | 1590 |
| 30/12/2021 | 1,490.00p | 1,532.40p | 1,470.00p | 1,525.00p | 810 |
| 29/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
| 28/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
| 27/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
| 24/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
| 23/12/2021 | 1,490.00p | 1,495.00p | 1,490.00p | 1,490.00p | 66 |
| 22/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
| 21/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
| 20/12/2021 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
| 17/12/2021 | 1,490.00p | 1,490.00p | 1,470.00p | 1,490.00p | 260 |
| 16/12/2021 | 1,480.00p | 1,497.00p | 1,480.00p | 1,490.00p | 99 |
| 15/12/2021 | 1,480.00p | 1,499.00p | 1,455.00p | 1,480.00p | 646 |
| 14/12/2021 | 1,480.00p | 1,502.50p | 1,455.00p | 1,480.00p | 888 |
| 13/12/2021 | 1,465.00p | 1,502.50p | 1,455.00p | 1,480.00p | 694 |
| 10/12/2021 | 1,465.00p | 1,465.00p | 1,465.00p | 1,465.00p | 0 |
| 09/12/2021 | 1,465.00p | 1,465.00p | 1,465.00p | 1,465.00p | 0 |
| 08/12/2021 | 1,465.00p | 1,465.00p | 1,464.10p | 1,465.00p | 221 |
| 07/12/2021 | 1,415.00p | 1,490.00p | 1,380.00p | 1,470.00p | 3399 |
| 06/12/2021 | 1,350.00p | 1,439.00p | 1,300.00p | 1,415.00p | 2471 |
| 03/12/2021 | 1,530.00p | 1,530.00p | 1,311.00p | 1,350.00p | 4655 |
| 02/12/2021 | 1,530.00p | 1,530.00p | 1,501.11p | 1,530.00p | 93 |
| 01/12/2021 | 1,545.00p | 1,545.00p | 1,490.00p | 1,530.00p | 240 |
| 30/11/2021 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 0 |
| 29/11/2021 | 1,545.00p | 1,545.00p | 1,520.00p | 1,545.00p | 75 |
| 26/11/2021 | 1,545.00p | 1,550.00p | 1,545.00p | 1,545.00p | 0 |
| 25/11/2021 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 0 |
| 24/11/2021 | 1,545.00p | 1,545.00p | 1,534.00p | 1,545.00p | 260 |
| 23/11/2021 | 1,545.00p | 1,545.00p | 1,537.00p | 1,545.00p | 258 |
| 22/11/2021 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 0 |
| 19/11/2021 | 1,545.00p | 1,545.00p | 1,539.90p | 1,545.00p | 525 |
| 18/11/2021 | 1,585.00p | 1,585.00p | 1,545.00p | 1,545.00p | 655 |
| 17/11/2021 | 1,620.00p | 1,620.00p | 1,505.00p | 1,585.00p | 1394 |
| 16/11/2021 | 1,620.00p | 1,620.00p | 1,571.00p | 1,620.00p | 666 |
| 15/11/2021 | 1,620.00p | 1,620.00p | 1,575.00p | 1,620.00p | 636 |
| 12/11/2021 | 1,650.00p | 1,650.00p | 1,530.00p | 1,620.00p | 2581 |
| 11/11/2021 | 1,650.00p | 1,677.00p | 1,560.00p | 1,650.00p | 621 |
| 10/11/2021 | 1,650.00p | 1,680.00p | 1,650.00p | 1,650.00p | 135 |
| 09/11/2021 | 1,650.00p | 1,685.00p | 1,600.00p | 1,650.00p | 62 |
| 08/11/2021 | 1,625.00p | 1,674.00p | 1,600.00p | 1,650.00p | 436 |
| 05/11/2021 | 1,615.00p | 1,625.11p | 1,615.00p | 1,625.00p | 1000 |
| 04/11/2021 | 1,600.00p | 1,615.00p | 1,600.00p | 1,615.00p | 310 |
| 03/11/2021 | 1,550.00p | 1,614.45p | 1,506.00p | 1,600.00p | 421 |
| 02/11/2021 | 1,525.00p | 1,550.00p | 1,525.00p | 1,550.00p | 293 |
| 01/11/2021 | 1,575.00p | 1,595.00p | 1,500.00p | 1,525.00p | 1511 |
| 29/10/2021 | 1,575.00p | 1,575.00p | 1,564.00p | 1,575.00p | 798 |
| 28/10/2021 | 1,575.00p | 1,575.00p | 1,550.00p | 1,575.00p | 100 |
| 27/10/2021 | 1,575.00p | 1,575.00p | 1,565.00p | 1,575.00p | 109 |
| 26/10/2021 | 1,575.00p | 1,575.00p | 1,570.00p | 1,575.00p | 316 |
| 25/10/2021 | 1,575.00p | 1,575.00p | 1,550.00p | 1,575.00p | 1663 |
| 22/10/2021 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 21/10/2021 | 1,575.00p | 1,575.00p | 1,568.00p | 1,575.00p | 788 |
| 20/10/2021 | 1,575.00p | 1,599.00p | 1,565.55p | 1,575.00p | 651 |
| 19/10/2021 | 1,635.00p | 1,635.00p | 1,560.00p | 1,575.00p | 1674 |
| 18/10/2021 | 1,700.00p | 1,734.00p | 1,635.00p | 1,635.00p | 153 |
| 15/10/2021 | 1,750.00p | 1,750.00p | 1,650.00p | 1,700.00p | 602 |
| 14/10/2021 | 1,775.00p | 1,785.00p | 1,675.00p | 1,750.00p | 1168 |
| 13/10/2021 | 1,775.00p | 1,775.00p | 1,750.50p | 1,775.00p | 91 |
| 12/10/2021 | 1,775.00p | 1,775.00p | 1,750.50p | 1,775.00p | 597 |
| 11/10/2021 | 1,830.00p | 1,855.00p | 1,711.00p | 1,775.00p | 1765 |
| 08/10/2021 | 1,830.00p | 1,830.00p | 1,830.00p | 1,830.00p | 0 |
| 07/10/2021 | 1,830.00p | 1,845.00p | 1,825.00p | 1,830.00p | 289 |
| 06/10/2021 | 1,830.00p | 1,830.00p | 1,806.50p | 1,830.00p | 173 |
*Close Price adjusted for both dividends and splits