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 |
|---|---|---|---|---|---|
| 14/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 13/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 12/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 11/06/2019 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 15 |
| 10/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 07/06/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 06/06/2019 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 700 |
| 05/06/2019 | 1,125.00p | 1,125.00p | 1,050.00p | 1,100.00p | 521 |
| 04/06/2019 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 220 |
| 03/06/2019 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 31/05/2019 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 10 |
| 30/05/2019 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 10 |
| 29/05/2019 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 28/05/2019 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 68 |
| 24/05/2019 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 100 |
| 23/05/2019 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 22/05/2019 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 151 |
| 21/05/2019 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 566 |
| 20/05/2019 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 17/05/2019 | 1,125.00p | 1,125.00p | 1,115.00p | 1,125.00p | 36 |
| 16/05/2019 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 15/05/2019 | 1,060.00p | 1,150.00p | 1,060.00p | 1,125.00p | 504 |
| 14/05/2019 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 636 |
| 13/05/2019 | 1,060.00p | 1,060.00p | 1,050.00p | 1,060.00p | 21 |
| 10/05/2019 | 1,075.00p | 1,075.00p | 1,055.00p | 1,060.00p | 500 |
| 09/05/2019 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 08/05/2019 | 1,075.00p | 1,075.00p | 1,055.00p | 1,075.00p | 193 |
| 07/05/2019 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 03/05/2019 | 1,060.00p | 1,120.00p | 1,060.00p | 1,075.00p | 148 |
| 02/05/2019 | 1,050.00p | 1,050.00p | 1,026.00p | 1,035.00p | 263 |
| 01/05/2019 | 1,050.00p | 1,050.00p | 1,026.00p | 1,050.00p | 150 |
| 30/04/2019 | 1,025.00p | 1,100.00p | 1,018.00p | 1,050.00p | 136 |
| 29/04/2019 | 1,000.00p | 1,025.00p | 1,000.00p | 1,025.00p | 51 |
| 26/04/2019 | 950.00p | 1,000.00p | 950.00p | 1,000.00p | 111 |
| 25/04/2019 | 950.00p | 950.00p | 930.00p | 950.00p | 607 |
| 24/04/2019 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 23/04/2019 | 900.00p | 950.00p | 900.00p | 950.00p | 607 |
| 18/04/2019 | 900.00p | 950.00p | 900.00p | 900.00p | 500 |
| 17/04/2019 | 850.00p | 900.00p | 850.00p | 900.00p | 1417 |
| 16/04/2019 | 837.50p | 850.00p | 837.50p | 850.00p | 0 |
| 15/04/2019 | 837.50p | 837.50p | 815.00p | 837.50p | 367 |
| 12/04/2019 | 837.50p | 870.00p | 837.50p | 837.50p | 110 |
| 11/04/2019 | 837.50p | 837.50p | 815.00p | 837.50p | 368 |
| 10/04/2019 | 837.50p | 870.00p | 815.00p | 837.50p | 344 |
| 09/04/2019 | 837.50p | 837.50p | 812.00p | 837.50p | 254 |
| 08/04/2019 | 837.50p | 875.00p | 837.50p | 837.50p | 112 |
| 05/04/2019 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
| 04/04/2019 | 837.50p | 837.50p | 810.00p | 837.50p | 293 |
| 03/04/2019 | 825.00p | 837.50p | 825.00p | 837.50p | 1500 |
| 02/04/2019 | 852.50p | 852.50p | 825.00p | 825.00p | 850 |
| 01/04/2019 | 852.50p | 870.00p | 852.50p | 852.50p | 478 |
| 29/03/2019 | 852.50p | 852.50p | 852.50p | 852.50p | 0 |
| 28/03/2019 | 852.50p | 852.50p | 852.50p | 852.50p | 2468 |
| 27/03/2019 | 900.00p | 900.00p | 852.50p | 852.50p | 811 |
| 26/03/2019 | 900.00p | 900.00p | 895.00p | 900.00p | 244 |
| 25/03/2019 | 900.00p | 900.00p | 895.00p | 900.00p | 110 |
| 22/03/2019 | 900.00p | 900.00p | 850.00p | 900.00p | 306 |
| 21/03/2019 | 900.00p | 900.00p | 850.00p | 900.00p | 24 |
| 20/03/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 19/03/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 222 |
| 18/03/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/03/2019 | 900.00p | 900.00p | 800.00p | 900.00p | 760 |
| 14/03/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 13/03/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/03/2019 | 900.00p | 940.00p | 850.00p | 900.00p | 645 |
| 11/03/2019 | 900.00p | 935.00p | 900.00p | 900.00p | 292 |
| 08/03/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/03/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/03/2019 | 900.00p | 940.00p | 900.00p | 900.00p | 45 |
| 05/03/2019 | 900.00p | 940.00p | 900.00p | 900.00p | 10 |
| 04/03/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 01/03/2019 | 900.00p | 940.00p | 860.00p | 900.00p | 809 |
| 28/02/2019 | 900.00p | 900.00p | 860.00p | 900.00p | 441 |
| 27/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 26/02/2019 | 900.00p | 900.00p | 850.00p | 900.00p | 720 |
| 25/02/2019 | 900.00p | 945.00p | 900.00p | 900.00p | 306 |
| 22/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 21/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 20/02/2019 | 900.00p | 945.00p | 900.00p | 900.00p | 34 |
| 19/02/2019 | 900.00p | 900.00p | 860.00p | 900.00p | 35 |
| 18/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/02/2019 | 900.00p | 945.00p | 860.00p | 900.00p | 190 |
| 14/02/2019 | 900.00p | 945.00p | 900.00p | 900.00p | 19 |
| 13/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 11/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/02/2019 | 900.00p | 945.00p | 860.00p | 900.00p | 208 |
| 05/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 04/02/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 01/02/2019 | 900.00p | 900.00p | 860.00p | 900.00p | 375 |
| 31/01/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 30/01/2019 | 900.00p | 945.00p | 900.00p | 900.00p | 263 |
| 29/01/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 28/01/2019 | 885.00p | 915.00p | 885.00p | 900.00p | 632 |
| 25/01/2019 | 885.00p | 885.00p | 850.00p | 885.00p | 534 |
| 24/01/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
| 23/01/2019 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
| 22/01/2019 | 885.00p | 895.00p | 850.00p | 885.00p | 427 |
| 21/01/2019 | 885.00p | 895.00p | 850.00p | 885.00p | 253 |
| 18/01/2019 | 885.00p | 895.00p | 850.00p | 885.00p | 1033 |
| 17/01/2019 | 885.00p | 895.00p | 885.00p | 885.00p | 111 |
| 16/01/2019 | 885.00p | 895.00p | 885.00p | 885.00p | 22 |
| 15/01/2019 | 885.00p | 885.00p | 850.00p | 885.00p | 250 |
| 14/01/2019 | 900.00p | 900.00p | 850.00p | 885.00p | 205 |
| 11/01/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 10/01/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/01/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/01/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/01/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 1000 |
| 04/01/2019 | 900.00p | 900.00p | 900.00p | 900.00p | 1000 |
| 03/01/2019 | 900.00p | 900.00p | 850.00p | 900.00p | 65 |
| 02/01/2019 | 945.00p | 945.00p | 850.00p | 900.00p | 895 |
| 31/12/2018 | 945.00p | 945.00p | 900.00p | 945.00p | 212 |
| 28/12/2018 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 27/12/2018 | 945.00p | 950.00p | 945.00p | 945.00p | 500 |
| 24/12/2018 | 945.00p | 950.00p | 905.00p | 945.00p | 591 |
| 21/12/2018 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 20/12/2018 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 19/12/2018 | 945.00p | 950.00p | 945.00p | 945.00p | 47 |
| 18/12/2018 | 945.00p | 950.00p | 945.00p | 945.00p | 315 |
| 17/12/2018 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 14/12/2018 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 13/12/2018 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 12/12/2018 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 11/12/2018 | 945.00p | 945.00p | 905.00p | 945.00p | 30 |
| 10/12/2018 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 07/12/2018 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 06/12/2018 | 950.00p | 950.00p | 903.00p | 945.00p | 203 |
| 05/12/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 04/12/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 03/12/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 30/11/2018 | 950.00p | 950.00p | 900.00p | 950.00p | 220 |
| 29/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 28/11/2018 | 950.00p | 950.00p | 910.00p | 950.00p | 6 |
| 27/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 26/11/2018 | 950.00p | 950.00p | 900.00p | 950.00p | 300 |
| 23/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 22/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 21/11/2018 | 950.00p | 999.00p | 950.00p | 950.00p | 100 |
| 20/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 19/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 16/11/2018 | 950.00p | 999.00p | 950.00p | 950.00p | 6 |
| 15/11/2018 | 950.00p | 999.00p | 950.00p | 950.00p | 4 |
| 14/11/2018 | 950.00p | 950.00p | 911.00p | 950.00p | 455 |
| 13/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 12/11/2018 | 950.00p | 999.00p | 911.00p | 950.00p | 206 |
| 09/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 08/11/2018 | 950.00p | 999.00p | 950.00p | 950.00p | 499 |
| 07/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 220 |
| 06/11/2018 | 950.00p | 999.00p | 911.00p | 950.00p | 379 |
| 05/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 02/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 01/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 31/10/2018 | 950.00p | 999.00p | 950.00p | 950.00p | 11 |
| 30/10/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 29/10/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 26/10/2018 | 950.00p | 950.00p | 910.00p | 950.00p | 289 |
| 25/10/2018 | 975.00p | 975.00p | 950.00p | 950.00p | 154 |
| 24/10/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 23/10/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 22/10/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 19/10/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 18/10/2018 | 1,000.00p | 1,000.00p | 975.00p | 975.00p | 728 |
| 17/10/2018 | 950.00p | 1,000.00p | 950.00p | 1,000.00p | 333 |
| 16/10/2018 | 925.00p | 950.00p | 925.00p | 950.00p | 10 |
| 15/10/2018 | 925.00p | 950.00p | 925.00p | 925.00p | 190 |
| 12/10/2018 | 925.00p | 950.00p | 925.00p | 925.00p | 263 |
| 11/10/2018 | 1,065.00p | 1,065.00p | 900.00p | 925.00p | 831 |
| 10/10/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 09/10/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 08/10/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 05/10/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 04/10/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 03/10/2018 | 1,065.00p | 1,100.00p | 1,065.00p | 1,065.00p | 150 |
| 02/10/2018 | 1,065.00p | 1,100.00p | 1,065.00p | 1,065.00p | 363 |
| 01/10/2018 | 1,065.00p | 1,065.00p | 1,030.10p | 1,065.00p | 189 |
| 28/09/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 27/09/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 26/09/2018 | 1,065.00p | 1,065.00p | 1,030.10p | 1,065.00p | 41 |
| 25/09/2018 | 1,065.00p | 1,065.00p | 1,030.10p | 1,065.00p | 200 |
| 24/09/2018 | 1,065.00p | 1,065.00p | 1,050.00p | 1,065.00p | 300 |
| 21/09/2018 | 1,065.00p | 1,080.00p | 1,065.00p | 1,065.00p | 77 |
| 20/09/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 19/09/2018 | 1,065.00p | 1,085.00p | 1,030.00p | 1,065.00p | 396 |
| 18/09/2018 | 1,065.00p | 1,065.00p | 1,030.00p | 1,065.00p | 80 |
| 17/09/2018 | 1,085.00p | 1,090.00p | 1,050.00p | 1,065.00p | 310 |
| 14/09/2018 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 13/09/2018 | 1,085.00p | 1,085.00p | 1,050.00p | 1,085.00p | 136 |
| 12/09/2018 | 1,100.00p | 1,100.00p | 1,050.00p | 1,085.00p | 808 |
| 11/09/2018 | 1,100.00p | 1,100.00p | 1,050.00p | 1,100.00p | 555 |
| 10/09/2018 | 1,125.00p | 1,125.00p | 1,100.00p | 1,100.00p | 0 |
| 07/09/2018 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 06/09/2018 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 268 |
| 05/09/2018 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 40 |
| 04/09/2018 | 1,125.00p | 1,125.00p | 1,115.00p | 1,125.00p | 359 |
| 03/09/2018 | 1,125.00p | 1,125.00p | 1,115.00p | 1,125.00p | 88 |
| 31/08/2018 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 26 |
| 30/08/2018 | 1,135.00p | 1,135.00p | 1,100.00p | 1,125.00p | 64 |
*Close Price adjusted for both dividends and splits