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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Dewhurst Group 'A'NON.VTG (DWHA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2024 | 610.00p | 647.00p | 610.00p | 625.00p | 1515 |
| 01/02/2024 | 590.00p | 613.00p | 590.00p | 595.00p | 1559 |
| 31/01/2024 | 590.00p | 604.00p | 585.00p | 590.00p | 997 |
| 30/01/2024 | 590.00p | 607.60p | 571.24p | 590.00p | 1238 |
| 29/01/2024 | 590.00p | 610.00p | 590.00p | 590.00p | 360 |
| 26/01/2024 | 585.00p | 610.00p | 570.00p | 585.00p | 2000 |
| 25/01/2024 | 585.00p | 592.50p | 585.00p | 585.00p | 335 |
| 24/01/2024 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 23/01/2024 | 585.00p | 590.00p | 561.55p | 585.00p | 7000 |
| 22/01/2024 | 585.00p | 585.00p | 571.00p | 585.00p | 7084 |
| 19/01/2024 | 585.00p | 610.00p | 585.00p | 585.00p | 8370 |
| 18/01/2024 | 585.00p | 607.00p | 567.50p | 585.00p | 1400 |
| 17/01/2024 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 16/01/2024 | 585.00p | 630.00p | 571.00p | 585.00p | 2388 |
| 15/01/2024 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 12/01/2024 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 11/01/2024 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 10/01/2024 | 585.00p | 585.00p | 568.00p | 585.00p | 2500 |
| 09/01/2024 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 08/01/2024 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 05/01/2024 | 585.00p | 609.00p | 585.00p | 585.00p | 5 |
| 04/01/2024 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 03/01/2024 | 575.00p | 594.00p | 575.00p | 585.00p | 500 |
| 02/01/2024 | 575.00p | 594.00p | 555.00p | 575.00p | 2769 |
| 29/12/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 28/12/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 27/12/2023 | 575.00p | 594.00p | 575.00p | 575.00p | 80 |
| 22/12/2023 | 575.00p | 594.00p | 575.00p | 575.00p | 100 |
| 21/12/2023 | 575.00p | 594.00p | 551.55p | 575.00p | 5461 |
| 20/12/2023 | 575.00p | 575.00p | 550.00p | 575.00p | 700 |
| 19/12/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 18/12/2023 | 575.00p | 575.00p | 550.00p | 575.00p | 2770 |
| 15/12/2023 | 575.00p | 592.50p | 575.00p | 575.00p | 80 |
| 14/12/2023 | 575.00p | 575.00p | 552.11p | 575.00p | 4500 |
| 13/12/2023 | 575.00p | 589.00p | 550.00p | 575.00p | 2500 |
| 12/12/2023 | 575.00p | 589.00p | 575.00p | 575.00p | 4 |
| 11/12/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 08/12/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 07/12/2023 | 575.00p | 589.00p | 575.00p | 575.00p | 104 |
| 06/12/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 05/12/2023 | 575.00p | 583.33p | 566.67p | 575.00p | 0 |
| 04/12/2023 | 545.00p | 599.00p | 545.00p | 575.00p | 4170 |
| 01/12/2023 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 30/11/2023 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 29/11/2023 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 28/11/2023 | 545.00p | 564.74p | 545.00p | 545.00p | 1000 |
| 27/11/2023 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 24/11/2023 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 23/11/2023 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 22/11/2023 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 21/11/2023 | 545.00p | 560.00p | 531.00p | 545.00p | 650 |
| 20/11/2023 | 545.00p | 559.00p | 545.00p | 545.00p | 4250 |
| 17/11/2023 | 545.00p | 550.00p | 545.00p | 545.00p | 835 |
| 16/11/2023 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 15/11/2023 | 545.00p | 558.00p | 545.00p | 545.00p | 26 |
| 14/11/2023 | 575.00p | 575.00p | 530.00p | 550.00p | 5544 |
| 13/11/2023 | 575.00p | 575.00p | 556.25p | 575.00p | 142 |
| 10/11/2023 | 575.00p | 575.00p | 556.00p | 575.00p | 804 |
| 09/11/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 08/11/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 07/11/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 4 |
| 06/11/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 03/11/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 02/11/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 01/11/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 31/10/2023 | 575.00p | 575.00p | 565.00p | 575.00p | 700 |
| 30/10/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 27/10/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 26/10/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 25/10/2023 | 575.00p | 575.00p | 556.00p | 575.00p | 1060 |
| 24/10/2023 | 575.00p | 575.00p | 565.00p | 575.00p | 752 |
| 23/10/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 20/10/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 19/10/2023 | 575.00p | 575.00p | 550.00p | 575.00p | 0 |
| 18/10/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 17/10/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 16/10/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 13/10/2023 | 585.00p | 585.00p | 565.00p | 575.00p | 1037 |
| 12/10/2023 | 590.00p | 590.00p | 550.00p | 585.00p | 1000 |
| 11/10/2023 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 10/10/2023 | 590.00p | 595.00p | 590.00p | 590.00p | 0 |
| 09/10/2023 | 590.00p | 595.00p | 590.00p | 590.00p | 0 |
| 06/10/2023 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 05/10/2023 | 590.00p | 597.00p | 590.00p | 590.00p | 6 |
| 04/10/2023 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 03/10/2023 | 580.00p | 598.00p | 580.00p | 590.00p | 850 |
| 02/10/2023 | 580.00p | 598.00p | 580.00p | 580.00p | 150 |
| 29/09/2023 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 28/09/2023 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 27/09/2023 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 26/09/2023 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 25/09/2023 | 580.00p | 580.00p | 561.00p | 580.00p | 215 |
| 22/09/2023 | 580.00p | 580.00p | 560.00p | 580.00p | 590 |
| 21/09/2023 | 580.00p | 590.00p | 580.00p | 580.00p | 100 |
| 20/09/2023 | 575.00p | 584.00p | 575.00p | 580.00p | 470 |
| 19/09/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 18/09/2023 | 575.00p | 600.00p | 575.00p | 575.00p | 200 |
| 15/09/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 14/09/2023 | 575.00p | 584.00p | 575.00p | 575.00p | 6 |
| 13/09/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 12/09/2023 | 575.00p | 584.00p | 551.00p | 575.00p | 34 |
| 11/09/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 08/09/2023 | 575.00p | 592.00p | 575.00p | 575.00p | 42 |
| 07/09/2023 | 575.00p | 584.00p | 575.00p | 575.00p | 6 |
| 06/09/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 05/09/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 04/09/2023 | 575.00p | 584.00p | 575.00p | 575.00p | 170 |
| 01/09/2023 | 575.00p | 600.00p | 575.00p | 575.00p | 100 |
| 31/08/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 30/08/2023 | 575.00p | 584.00p | 575.00p | 575.00p | 237 |
| 29/08/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 25/08/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/08/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 23/08/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 22/08/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 21/08/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 18/08/2023 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 17/08/2023 | 575.00p | 584.00p | 575.00p | 575.00p | 6 |
| 16/08/2023 | 575.00p | 584.00p | 575.00p | 575.00p | 35 |
| 15/08/2023 | 557.50p | 589.50p | 541.33p | 575.00p | 28046 |
| 14/08/2023 | 557.50p | 557.50p | 550.00p | 557.50p | 0 |
| 11/08/2023 | 557.50p | 557.50p | 550.00p | 557.50p | 0 |
| 10/08/2023 | 557.50p | 575.00p | 541.00p | 557.50p | 5342 |
| 09/08/2023 | 565.00p | 578.00p | 555.00p | 557.50p | 8688 |
| 08/08/2023 | 565.00p | 579.00p | 565.00p | 565.00p | 2000 |
| 07/08/2023 | 565.00p | 579.00p | 565.00p | 565.00p | 1391 |
| 04/08/2023 | 565.00p | 580.00p | 565.00p | 565.00p | 100 |
| 03/08/2023 | 575.00p | 599.00p | 565.00p | 565.00p | 3016 |
| 02/08/2023 | 610.00p | 610.00p | 570.00p | 575.00p | 2450 |
| 01/08/2023 | 625.00p | 629.00p | 594.00p | 610.00p | 2281 |
| 31/07/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 28/07/2023 | 625.00p | 625.00p | 600.00p | 625.00p | 600 |
| 27/07/2023 | 625.00p | 625.00p | 610.00p | 610.00p | 100 |
| 26/07/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 25/07/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 24/07/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 21/07/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 20/07/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 19/07/2023 | 625.00p | 644.00p | 625.00p | 625.00p | 64 |
| 18/07/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 17/07/2023 | 610.00p | 650.00p | 610.00p | 625.00p | 2526 |
| 14/07/2023 | 610.00p | 623.33p | 610.00p | 610.00p | 0 |
| 13/07/2023 | 610.00p | 610.00p | 605.00p | 610.00p | 625 |
| 12/07/2023 | 610.00p | 610.00p | 610.00p | 610.00p | 100 |
| 11/07/2023 | 585.00p | 623.33p | 585.00p | 610.00p | 0 |
| 10/07/2023 | 610.00p | 610.00p | 585.00p | 585.00p | 100 |
| 07/07/2023 | 610.00p | 623.33p | 610.00p | 610.00p | 0 |
| 06/07/2023 | 610.00p | 645.00p | 610.00p | 610.00p | 100 |
| 05/07/2023 | 610.00p | 650.00p | 610.00p | 610.00p | 200 |
| 04/07/2023 | 610.00p | 610.00p | 600.00p | 610.00p | 184 |
| 03/07/2023 | 610.00p | 623.33p | 610.00p | 610.00p | 0 |
| 30/06/2023 | 610.00p | 624.00p | 610.00p | 610.00p | 30000 |
| 29/06/2023 | 610.00p | 623.33p | 610.00p | 610.00p | 0 |
| 28/06/2023 | 610.00p | 650.00p | 610.00p | 610.00p | 60 |
| 27/06/2023 | 610.00p | 635.00p | 610.00p | 610.00p | 787 |
| 26/06/2023 | 625.00p | 640.00p | 590.00p | 610.00p | 1842 |
| 23/06/2023 | 625.00p | 650.00p | 625.00p | 625.00p | 250 |
| 22/06/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 21/06/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 20/06/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 19/06/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 16/06/2023 | 620.00p | 650.00p | 620.00p | 625.00p | 1501 |
| 15/06/2023 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 14/06/2023 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 13/06/2023 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 12/06/2023 | 645.00p | 645.00p | 620.00p | 620.00p | 0 |
| 09/06/2023 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 08/06/2023 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 07/06/2023 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 06/06/2023 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 05/06/2023 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 02/06/2023 | 625.00p | 645.00p | 625.00p | 645.00p | 1403 |
| 01/06/2023 | 625.00p | 625.00p | 607.74p | 625.00p | 69 |
| 31/05/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 30/05/2023 | 625.00p | 625.00p | 620.00p | 625.00p | 324 |
| 26/05/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 25/05/2023 | 650.00p | 650.00p | 601.00p | 625.00p | 1127 |
| 24/05/2023 | 650.00p | 650.00p | 644.00p | 650.00p | 869 |
| 23/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 22/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 19/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 18/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 17/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 16/05/2023 | 650.00p | 650.00p | 644.00p | 650.00p | 7 |
| 15/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 12/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 11/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 10/05/2023 | 650.00p | 650.00p | 606.55p | 650.00p | 495 |
| 09/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 05/05/2023 | 650.00p | 650.00p | 606.00p | 650.00p | 608 |
| 04/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 03/05/2023 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 02/05/2023 | 625.00p | 650.00p | 625.00p | 650.00p | 1849 |
| 28/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 27/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 26/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 25/04/2023 | 625.00p | 625.00p | 604.28p | 625.00p | 500 |
| 24/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 21/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 20/04/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
*Close Price adjusted for both dividends and splits