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 |
|---|---|---|---|---|---|
| 23/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 20/03/2020 | 925.00p | 940.00p | 925.00p | 925.00p | 75 |
| 19/03/2020 | 925.00p | 940.00p | 925.00p | 925.00p | 350 |
| 18/03/2020 | 925.00p | 940.00p | 925.00p | 925.00p | 97 |
| 17/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 16/03/2020 | 960.00p | 960.00p | 905.00p | 925.00p | 1025 |
| 13/03/2020 | 960.00p | 990.00p | 960.00p | 960.00p | 201 |
| 12/03/2020 | 1,015.00p | 1,030.00p | 950.00p | 960.00p | 546 |
| 11/03/2020 | 1,015.00p | 1,030.00p | 1,015.00p | 1,015.00p | 140 |
| 10/03/2020 | 1,030.00p | 1,030.00p | 1,015.00p | 1,015.00p | 1000 |
| 09/03/2020 | 1,030.00p | 1,040.00p | 1,030.00p | 1,030.00p | 0 |
| 06/03/2020 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 217 |
| 05/03/2020 | 1,040.00p | 1,060.00p | 1,040.00p | 1,040.00p | 235 |
| 04/03/2020 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 03/03/2020 | 1,040.00p | 1,060.00p | 1,040.00p | 1,040.00p | 140 |
| 02/03/2020 | 1,040.00p | 1,040.00p | 1,005.00p | 1,040.00p | 494 |
| 28/02/2020 | 1,085.00p | 1,094.00p | 1,040.00p | 1,040.00p | 493 |
| 27/02/2020 | 1,085.00p | 1,095.00p | 1,085.00p | 1,085.00p | 194 |
| 26/02/2020 | 1,115.00p | 1,115.00p | 1,050.00p | 1,085.00p | 455 |
| 25/02/2020 | 1,115.00p | 1,140.00p | 1,115.00p | 1,115.00p | 131 |
| 24/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 1644 |
| 21/02/2020 | 1,115.00p | 1,115.00p | 1,095.00p | 1,115.00p | 333 |
| 20/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 433 |
| 19/02/2020 | 1,115.00p | 1,150.00p | 1,115.00p | 1,115.00p | 67 |
| 18/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 17/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 14/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 13/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 12/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 58 |
| 11/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 10/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 07/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 06/02/2020 | 1,110.00p | 1,145.00p | 1,110.00p | 1,115.00p | 654 |
| 05/02/2020 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 04/02/2020 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 1303 |
| 03/02/2020 | 1,125.00p | 1,125.00p | 1,110.00p | 1,110.00p | 1100 |
| 31/01/2020 | 1,125.00p | 1,125.00p | 1,105.00p | 1,125.00p | 98 |
| 30/01/2020 | 1,085.00p | 1,125.00p | 1,085.00p | 1,125.00p | 75 |
| 29/01/2020 | 1,075.00p | 1,100.00p | 1,075.00p | 1,085.00p | 214 |
| 28/01/2020 | 1,075.00p | 1,095.00p | 1,075.00p | 1,075.00p | 35 |
| 27/01/2020 | 1,075.00p | 1,095.00p | 1,075.00p | 1,075.00p | 90 |
| 24/01/2020 | 1,075.00p | 1,095.00p | 1,075.00p | 1,075.00p | 158 |
| 23/01/2020 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 750 |
| 22/01/2020 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 21/01/2020 | 1,075.00p | 1,095.00p | 1,075.00p | 1,075.00p | 91 |
| 20/01/2020 | 1,075.00p | 1,095.00p | 1,055.00p | 1,075.00p | 1654 |
| 17/01/2020 | 1,000.00p | 1,080.00p | 965.00p | 1,075.00p | 1384 |
| 16/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 15/01/2020 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 32 |
| 14/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 1000 |
| 13/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 1060 |
| 10/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 09/01/2020 | 1,000.00p | 1,000.00p | 955.00p | 1,000.00p | 475 |
| 08/01/2020 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 500 |
| 07/01/2020 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 296 |
| 06/01/2020 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 51 |
| 03/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 1732 |
| 02/01/2020 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 100 |
| 01/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 800 |
| 31/12/2019 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 800 |
| 30/12/2019 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 27/12/2019 | 962.50p | 1,050.00p | 955.00p | 1,000.00p | 1008 |
| 26/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 25/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 24/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 23/12/2019 | 962.50p | 1,000.00p | 962.50p | 962.50p | 699 |
| 20/12/2019 | 937.50p | 970.00p | 930.00p | 962.50p | 3200 |
| 19/12/2019 | 962.50p | 962.50p | 930.00p | 937.50p | 3 |
| 18/12/2019 | 950.00p | 995.00p | 950.00p | 962.50p | 9 |
| 17/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 16/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 13/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 12/12/2019 | 962.50p | 962.50p | 935.00p | 962.50p | 49 |
| 11/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 10/12/2019 | 962.50p | 1,000.00p | 962.50p | 962.50p | 49 |
| 09/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 06/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 05/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 04/12/2019 | 962.50p | 1,000.00p | 935.00p | 962.50p | 483 |
| 03/12/2019 | 942.50p | 962.50p | 942.50p | 962.50p | 51 |
| 02/12/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
| 29/11/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
| 28/11/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
| 27/11/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 733 |
| 26/11/2019 | 942.50p | 960.00p | 942.50p | 942.50p | 300 |
| 25/11/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
| 22/11/2019 | 942.50p | 942.50p | 935.00p | 942.50p | 191 |
| 21/11/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
| 20/11/2019 | 942.50p | 960.00p | 942.50p | 942.50p | 104 |
| 19/11/2019 | 925.00p | 942.50p | 925.00p | 942.50p | 1000 |
| 18/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 15/11/2019 | 925.00p | 940.00p | 925.00p | 925.00p | 500 |
| 14/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 13/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 12/11/2019 | 925.00p | 925.00p | 904.00p | 925.00p | 1087 |
| 11/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 2021 |
| 08/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 07/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 06/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 05/11/2019 | 925.00p | 940.00p | 800.00p | 925.00p | 862 |
| 04/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 01/11/2019 | 925.00p | 945.00p | 925.00p | 925.00p | 104 |
| 31/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 30/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 29/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 28/10/2019 | 925.00p | 925.00p | 900.00p | 925.00p | 12 |
| 25/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 24/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 23/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 22/10/2019 | 925.00p | 925.00p | 900.00p | 925.00p | 284 |
| 21/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 18/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 17/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 16/10/2019 | 925.00p | 945.00p | 905.00p | 925.00p | 285 |
| 15/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 14/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 11/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 10/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 899 |
| 09/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 08/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 07/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 04/10/2019 | 925.00p | 945.00p | 925.00p | 925.00p | 179 |
| 03/10/2019 | 925.00p | 945.00p | 925.00p | 925.00p | 50 |
| 02/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 01/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 30/09/2019 | 925.00p | 945.00p | 900.00p | 925.00p | 19 |
| 27/09/2019 | 925.00p | 925.00p | 905.00p | 925.00p | 429 |
| 26/09/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 25/09/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 1000 |
| 24/09/2019 | 890.00p | 925.00p | 890.00p | 925.00p | 1000 |
| 23/09/2019 | 912.50p | 912.50p | 870.00p | 890.00p | 1753 |
| 20/09/2019 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 19/09/2019 | 875.00p | 912.50p | 875.00p | 912.50p | 449 |
| 18/09/2019 | 875.00p | 890.00p | 850.00p | 875.00p | 75 |
| 17/09/2019 | 902.50p | 902.50p | 850.00p | 875.00p | 1701 |
| 16/09/2019 | 915.00p | 925.00p | 915.00p | 915.00p | 350 |
| 13/09/2019 | 930.00p | 930.00p | 900.00p | 915.00p | 602 |
| 12/09/2019 | 930.00p | 949.00p | 930.00p | 930.00p | 16 |
| 11/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 10/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 09/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 06/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 05/09/2019 | 930.00p | 930.00p | 905.00p | 930.00p | 695 |
| 04/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 03/09/2019 | 930.00p | 949.00p | 905.00p | 930.00p | 48 |
| 02/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 30/08/2019 | 930.00p | 949.00p | 930.00p | 930.00p | 250 |
| 29/08/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 28/08/2019 | 930.00p | 930.00p | 905.00p | 930.00p | 105 |
| 27/08/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 23/08/2019 | 930.00p | 950.00p | 930.00p | 930.00p | 15 |
| 22/08/2019 | 930.00p | 950.00p | 930.00p | 930.00p | 83 |
| 21/08/2019 | 930.00p | 950.00p | 930.00p | 930.00p | 220 |
| 20/08/2019 | 930.00p | 950.00p | 930.00p | 930.00p | 105 |
| 19/08/2019 | 975.00p | 975.00p | 900.00p | 930.00p | 395 |
| 16/08/2019 | 975.00p | 975.00p | 957.50p | 975.00p | 301 |
| 15/08/2019 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 14/08/2019 | 975.00p | 975.00p | 957.50p | 975.00p | 240 |
| 13/08/2019 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 12/08/2019 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 09/08/2019 | 975.00p | 975.00p | 957.50p | 975.00p | 261 |
| 08/08/2019 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 07/08/2019 | 987.50p | 987.50p | 975.00p | 975.00p | 6 |
| 06/08/2019 | 1,025.00p | 1,025.00p | 1,010.00p | 1,010.00p | 300 |
| 05/08/2019 | 1,100.00p | 1,100.00p | 1,050.00p | 1,050.00p | 10 |
| 02/08/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 01/08/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 31/07/2019 | 1,100.00p | 1,100.00p | 1,065.00p | 1,100.00p | 11 |
| 30/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 29/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 26/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 25/07/2019 | 1,100.00p | 1,100.00p | 1,065.00p | 1,100.00p | 4 |
| 24/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 23/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 22/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 19/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 18/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 17/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 16/07/2019 | 1,100.00p | 1,100.00p | 1,058.00p | 1,100.00p | 190 |
| 15/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 12/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 11/07/2019 | 1,100.00p | 1,100.00p | 1,057.00p | 1,100.00p | 200 |
| 10/07/2019 | 1,100.00p | 1,139.00p | 1,056.00p | 1,100.00p | 77 |
| 09/07/2019 | 1,100.00p | 1,140.00p | 1,056.00p | 1,100.00p | 684 |
| 08/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 05/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 04/07/2019 | 1,100.00p | 1,100.00p | 1,056.00p | 1,100.00p | 20 |
| 03/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 02/07/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 01/07/2019 | 1,100.00p | 1,100.00p | 1,056.00p | 1,100.00p | 310 |
| 28/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 27/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 26/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 25/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 24/06/2019 | 1,100.00p | 1,140.00p | 1,056.00p | 1,100.00p | 895 |
| 21/06/2019 | 1,100.00p | 1,140.00p | 1,050.00p | 1,100.00p | 552 |
| 20/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 19/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 18/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 877 |
| 17/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
*Close Price adjusted for both dividends and splits