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 |
|---|---|---|---|---|---|
| 29/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 28/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 25/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 24/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 23/12/2020 | 1,200.00p | 1,220.00p | 1,200.00p | 1,200.00p | 263 |
| 22/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 10 |
| 21/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 18/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 50 |
| 17/12/2020 | 1,200.00p | 1,220.00p | 1,200.00p | 1,200.00p | 204 |
| 16/12/2020 | 1,150.00p | 1,220.00p | 1,150.00p | 1,200.00p | 491 |
| 15/12/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 14/12/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 11/12/2020 | 1,150.00p | 1,160.00p | 1,150.00p | 1,150.00p | 515 |
| 10/12/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 09/12/2020 | 1,150.00p | 1,160.00p | 1,150.00p | 1,150.00p | 42 |
| 08/12/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 07/12/2020 | 1,150.00p | 1,160.00p | 1,150.00p | 1,150.00p | 120 |
| 04/12/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 9 |
| 03/12/2020 | 1,150.00p | 1,160.00p | 1,150.00p | 1,150.00p | 166 |
| 02/12/2020 | 1,150.00p | 1,150.00p | 1,130.00p | 1,150.00p | 0 |
| 01/12/2020 | 1,130.00p | 1,154.00p | 1,130.00p | 1,130.00p | 173 |
| 30/11/2020 | 1,130.00p | 1,160.00p | 1,126.00p | 1,130.00p | 2137 |
| 27/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 26/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 25/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 24/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 23/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 20/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 19/11/2020 | 1,130.00p | 1,144.00p | 1,130.00p | 1,130.00p | 264 |
| 18/11/2020 | 1,130.00p | 1,144.00p | 1,100.00p | 1,130.00p | 132 |
| 17/11/2020 | 1,130.00p | 1,130.00p | 1,100.00p | 1,130.00p | 195 |
| 16/11/2020 | 1,130.00p | 1,130.00p | 1,111.00p | 1,130.00p | 20 |
| 13/11/2020 | 1,155.00p | 1,155.00p | 1,130.00p | 1,130.00p | 850 |
| 12/11/2020 | 1,140.00p | 1,180.00p | 1,140.00p | 1,155.00p | 1084 |
| 10/11/2020 | 1,025.00p | 1,050.00p | 1,025.00p | 1,040.00p | 97 |
| 09/11/2020 | 1,025.00p | 1,025.00p | 1,005.50p | 1,025.00p | 5 |
| 06/11/2020 | 1,015.00p | 1,030.00p | 1,015.00p | 1,025.00p | 500 |
| 05/11/2020 | 1,015.00p | 1,015.00p | 1,000.00p | 1,015.00p | 107 |
| 04/11/2020 | 1,015.00p | 1,015.00p | 1,005.51p | 1,015.00p | 400 |
| 03/11/2020 | 1,015.00p | 1,030.00p | 1,015.00p | 1,015.00p | 28 |
| 02/11/2020 | 975.00p | 1,015.00p | 975.00p | 1,015.00p | 207 |
| 30/10/2020 | 975.00p | 975.00p | 955.51p | 975.00p | 107 |
| 29/10/2020 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 28/10/2020 | 975.00p | 975.00p | 955.51p | 975.00p | 139 |
| 27/10/2020 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 26/10/2020 | 965.00p | 980.00p | 965.00p | 975.00p | 509 |
| 23/10/2020 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 22/10/2020 | 955.00p | 965.00p | 955.00p | 965.00p | 0 |
| 21/10/2020 | 955.00p | 975.00p | 955.00p | 955.00p | 27 |
| 20/10/2020 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 19/10/2020 | 955.00p | 975.00p | 955.00p | 955.00p | 102 |
| 16/10/2020 | 955.00p | 965.00p | 955.00p | 955.00p | 155 |
| 15/10/2020 | 940.00p | 965.00p | 940.00p | 940.00p | 206 |
| 14/10/2020 | 940.00p | 967.00p | 910.00p | 940.00p | 631 |
| 13/10/2020 | 940.00p | 967.00p | 910.00p | 940.00p | 464 |
| 12/10/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 09/10/2020 | 940.00p | 969.00p | 940.00p | 940.00p | 205 |
| 08/10/2020 | 940.00p | 940.00p | 911.00p | 940.00p | 497 |
| 07/10/2020 | 940.00p | 940.00p | 911.00p | 940.00p | 15 |
| 06/10/2020 | 940.00p | 940.00p | 911.00p | 940.00p | 40 |
| 05/10/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 02/10/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 01/10/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 30/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 29/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 28/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 25/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 24/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 23/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 22/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 21/09/2020 | 940.00p | 940.00p | 910.00p | 940.00p | 250 |
| 18/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 17/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 1025 |
| 16/09/2020 | 940.00p | 969.00p | 925.51p | 940.00p | 69 |
| 15/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 14/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 11/09/2020 | 940.00p | 969.00p | 940.00p | 940.00p | 17 |
| 10/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 2858 |
| 09/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 08/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 07/09/2020 | 940.00p | 970.00p | 940.00p | 940.00p | 242 |
| 04/09/2020 | 940.00p | 970.00p | 940.00p | 940.00p | 174 |
| 03/09/2020 | 940.00p | 970.00p | 912.51p | 940.00p | 390 |
| 02/09/2020 | 940.00p | 970.00p | 940.00p | 940.00p | 116 |
| 01/09/2020 | 940.00p | 972.00p | 907.51p | 940.00p | 369 |
| 31/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 28/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 27/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 26/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 25/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 24/08/2020 | 940.00p | 940.00p | 907.51p | 940.00p | 400 |
| 21/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 20/08/2020 | 940.00p | 972.00p | 940.00p | 940.00p | 44 |
| 19/08/2020 | 940.00p | 972.00p | 940.00p | 940.00p | 14 |
| 18/08/2020 | 935.00p | 963.73p | 935.00p | 940.00p | 179 |
| 17/08/2020 | 935.00p | 935.00p | 906.00p | 935.00p | 120 |
| 14/08/2020 | 935.00p | 963.00p | 935.00p | 935.00p | 30 |
| 13/08/2020 | 935.00p | 935.00p | 906.00p | 935.00p | 21 |
| 12/08/2020 | 935.00p | 935.00p | 910.00p | 935.00p | 950 |
| 11/08/2020 | 960.00p | 966.17p | 935.00p | 935.00p | 975 |
| 10/08/2020 | 905.00p | 960.00p | 905.00p | 960.00p | 603 |
| 07/08/2020 | 892.50p | 935.00p | 876.50p | 905.00p | 958 |
| 06/08/2020 | 892.50p | 924.00p | 892.50p | 892.50p | 332 |
| 05/08/2020 | 892.50p | 924.00p | 892.50p | 892.50p | 648 |
| 04/08/2020 | 892.50p | 892.50p | 860.00p | 892.50p | 511 |
| 03/08/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 31/07/2020 | 892.50p | 892.50p | 860.00p | 892.50p | 70 |
| 30/07/2020 | 892.50p | 892.50p | 860.00p | 892.50p | 95 |
| 29/07/2020 | 892.50p | 924.00p | 892.50p | 892.50p | 108 |
| 28/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 27/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 24/07/2020 | 892.50p | 924.00p | 892.50p | 892.50p | 108 |
| 23/07/2020 | 892.50p | 892.50p | 851.00p | 892.50p | 149 |
| 22/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 21/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 20/07/2020 | 892.50p | 892.50p | 870.00p | 892.50p | 52 |
| 17/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 16/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 15/07/2020 | 892.50p | 924.00p | 892.50p | 892.50p | 15 |
| 14/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 1094 |
| 13/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 10/07/2020 | 900.00p | 900.00p | 892.50p | 892.50p | 2100 |
| 09/07/2020 | 900.00p | 900.00p | 869.00p | 900.00p | 79 |
| 08/07/2020 | 900.00p | 938.00p | 900.00p | 900.00p | 105 |
| 07/07/2020 | 900.00p | 900.00p | 900.00p | 900.00p | 744 |
| 06/07/2020 | 900.00p | 940.00p | 900.00p | 900.00p | 173 |
| 03/07/2020 | 900.00p | 938.00p | 900.00p | 900.00p | 3 |
| 02/07/2020 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 01/07/2020 | 900.00p | 938.00p | 900.00p | 900.00p | 372 |
| 30/06/2020 | 900.00p | 938.00p | 900.00p | 900.00p | 10 |
| 29/06/2020 | 900.00p | 900.00p | 869.00p | 900.00p | 250 |
| 26/06/2020 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 25/06/2020 | 900.00p | 935.00p | 869.00p | 900.00p | 1000 |
| 24/06/2020 | 900.00p | 935.00p | 900.00p | 900.00p | 621 |
| 23/06/2020 | 900.00p | 932.00p | 900.00p | 900.00p | 52 |
| 22/06/2020 | 900.00p | 932.00p | 874.00p | 900.00p | 509 |
| 19/06/2020 | 922.50p | 939.00p | 922.50p | 925.00p | 1240 |
| 18/06/2020 | 895.00p | 930.00p | 895.00p | 922.50p | 105 |
| 17/06/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 916 |
| 16/06/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 15/06/2020 | 907.50p | 907.50p | 892.50p | 892.50p | 500 |
| 12/06/2020 | 907.50p | 907.50p | 885.00p | 907.50p | 117 |
| 11/06/2020 | 907.50p | 907.50p | 907.50p | 907.50p | 52 |
| 10/06/2020 | 907.50p | 907.50p | 907.50p | 907.50p | 100 |
| 09/06/2020 | 907.50p | 907.50p | 907.50p | 907.50p | 0 |
| 08/06/2020 | 907.50p | 907.50p | 907.50p | 907.50p | 708 |
| 05/06/2020 | 907.50p | 945.00p | 907.50p | 907.50p | 79 |
| 04/06/2020 | 850.00p | 915.00p | 850.00p | 907.50p | 1112 |
| 03/06/2020 | 850.00p | 900.00p | 850.00p | 875.00p | 629 |
| 02/06/2020 | 850.00p | 900.00p | 850.00p | 850.00p | 268 |
| 01/06/2020 | 850.00p | 900.00p | 850.00p | 850.00p | 119 |
| 29/05/2020 | 825.00p | 875.00p | 825.00p | 850.00p | 341 |
| 28/05/2020 | 825.00p | 875.00p | 825.00p | 825.00p | 771 |
| 27/05/2020 | 812.50p | 875.00p | 775.00p | 825.00p | 423 |
| 26/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 25/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 22/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 21/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 26 |
| 20/05/2020 | 812.50p | 850.00p | 812.50p | 812.50p | 18 |
| 19/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 18/05/2020 | 812.50p | 850.00p | 812.50p | 812.50p | 57 |
| 15/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 14/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 13/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 100 |
| 12/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 21 |
| 11/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 250 |
| 08/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 256 |
| 07/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 256 |
| 06/05/2020 | 825.00p | 850.00p | 780.00p | 812.50p | 820 |
| 05/05/2020 | 825.00p | 825.00p | 775.00p | 825.00p | 528 |
| 04/05/2020 | 825.00p | 875.00p | 825.00p | 825.00p | 2223 |
| 01/05/2020 | 825.00p | 870.00p | 825.00p | 825.00p | 114 |
| 30/04/2020 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 29/04/2020 | 800.00p | 850.00p | 800.00p | 825.00p | 235 |
| 28/04/2020 | 775.00p | 812.50p | 775.00p | 812.50p | 353 |
| 27/04/2020 | 825.00p | 825.00p | 760.00p | 775.00p | 370 |
| 24/04/2020 | 850.00p | 850.00p | 805.00p | 825.00p | 260 |
| 23/04/2020 | 910.00p | 910.00p | 800.00p | 850.00p | 1491 |
| 22/04/2020 | 910.00p | 910.00p | 870.00p | 910.00p | 40 |
| 21/04/2020 | 925.00p | 925.00p | 900.00p | 910.00p | 75 |
| 20/04/2020 | 925.00p | 945.00p | 925.00p | 925.00p | 527 |
| 17/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 16/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 15/04/2020 | 925.00p | 945.00p | 905.00p | 925.00p | 659 |
| 14/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 13/04/2020 | 925.00p | 925.00p | 905.00p | 925.00p | 1034 |
| 10/04/2020 | 925.00p | 925.00p | 905.00p | 925.00p | 1034 |
| 09/04/2020 | 925.00p | 925.00p | 905.00p | 925.00p | 1034 |
| 08/04/2020 | 925.00p | 945.00p | 900.00p | 925.00p | 1445 |
| 07/04/2020 | 925.00p | 945.00p | 925.00p | 925.00p | 211 |
| 06/04/2020 | 925.00p | 945.00p | 925.00p | 925.00p | 25 |
| 03/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 02/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 1275 |
| 01/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 31/03/2020 | 925.00p | 940.00p | 925.00p | 925.00p | 26 |
| 30/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 27/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 26/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 25/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 24/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
*Close Price adjusted for both dividends and splits