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 |
|---|---|---|---|---|---|
| 06/07/2022 | 540.00p | 540.00p | 525.00p | 540.00p | 3142 |
| 05/07/2022 | 540.00p | 569.00p | 540.00p | 540.00p | 4500 |
| 04/07/2022 | 540.00p | 565.00p | 540.00p | 540.00p | 2500 |
| 01/07/2022 | 540.00p | 554.67p | 540.00p | 540.00p | 974 |
| 30/06/2022 | 575.00p | 575.00p | 540.00p | 540.00p | 1785 |
| 29/06/2022 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 28/06/2022 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 27/06/2022 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/06/2022 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 23/06/2022 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 22/06/2022 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 21/06/2022 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 20/06/2022 | 575.00p | 575.00p | 555.00p | 575.00p | 302 |
| 17/06/2022 | 575.00p | 575.00p | 555.00p | 575.00p | 250 |
| 16/06/2022 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 15/06/2022 | 575.00p | 580.00p | 575.00p | 575.00p | 2586 |
| 14/06/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 13/06/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 10/06/2022 | 590.00p | 590.00p | 570.00p | 585.00p | 9104 |
| 09/06/2022 | 595.00p | 608.90p | 575.00p | 590.00p | 7327 |
| 08/06/2022 | 605.00p | 620.60p | 605.00p | 610.00p | 60 |
| 07/06/2022 | 650.00p | 650.00p | 600.00p | 605.00p | 4030 |
| 06/06/2022 | 655.00p | 655.00p | 584.00p | 650.00p | 1300 |
| 03/06/2022 | 660.00p | 730.00p | 640.00p | 655.00p | 0 |
| 02/06/2022 | 660.00p | 730.00p | 640.00p | 655.00p | 0 |
| 01/06/2022 | 660.00p | 730.00p | 640.00p | 655.00p | 0 |
| 31/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 30/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 27/05/2022 | 730.00p | 730.00p | 700.00p | 730.00p | 101 |
| 26/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 25/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 24/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 23/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 20/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 19/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 18/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 17/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 16/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 13/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 12/05/2022 | 730.00p | 730.00p | 705.00p | 730.00p | 800 |
| 11/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 10/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 09/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 06/05/2022 | 730.00p | 734.00p | 700.00p | 730.00p | 40 |
| 05/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 04/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 03/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 02/05/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 29/04/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 28/04/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 27/04/2022 | 730.00p | 730.00p | 712.00p | 730.00p | 1738 |
| 26/04/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 25/04/2022 | 730.00p | 738.00p | 730.00p | 730.00p | 501 |
| 22/04/2022 | 730.00p | 730.00p | 712.00p | 730.00p | 717 |
| 21/04/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 20/04/2022 | 730.00p | 730.00p | 705.55p | 730.00p | 2000 |
| 19/04/2022 | 730.00p | 749.00p | 705.55p | 730.00p | 737 |
| 18/04/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 15/04/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 14/04/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 13/04/2022 | 730.00p | 749.00p | 724.30p | 730.00p | 3044 |
| 12/04/2022 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 11/04/2022 | 730.00p | 730.00p | 700.00p | 730.00p | 76 |
| 08/04/2022 | 730.00p | 730.00p | 705.00p | 730.00p | 1850 |
| 07/04/2022 | 730.00p | 730.00p | 705.00p | 730.00p | 3 |
| 06/04/2022 | 730.00p | 730.00p | 705.00p | 730.00p | 3350 |
| 05/04/2022 | 705.00p | 730.00p | 700.00p | 730.00p | 2130 |
| 04/04/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 01/04/2022 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 31/03/2022 | 725.00p | 725.00p | 651.00p | 705.00p | 688 |
| 30/03/2022 | 725.00p | 725.00p | 701.00p | 725.00p | 258 |
| 29/03/2022 | 725.00p | 725.00p | 701.00p | 725.00p | 303 |
| 28/03/2022 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 25/03/2022 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 24/03/2022 | 725.00p | 725.00p | 701.00p | 725.00p | 300 |
| 23/03/2022 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 22/03/2022 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 21/03/2022 | 715.00p | 725.00p | 701.00p | 725.00p | 1350 |
| 18/03/2022 | 715.00p | 715.00p | 685.00p | 715.00p | 66 |
| 17/03/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 16/03/2022 | 715.00p | 715.00p | 686.00p | 715.00p | 1250 |
| 15/03/2022 | 715.00p | 715.00p | 700.00p | 715.00p | 1500 |
| 14/03/2022 | 690.00p | 700.00p | 690.00p | 690.00p | 2400 |
| 11/03/2022 | 690.00p | 700.00p | 690.00p | 690.00p | 806 |
| 10/03/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 09/03/2022 | 700.00p | 700.00p | 685.00p | 690.00p | 1058 |
| 08/03/2022 | 700.00p | 700.00p | 680.00p | 690.00p | 3617 |
| 07/03/2022 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 04/03/2022 | 735.00p | 735.00p | 700.00p | 700.00p | 75 |
| 03/03/2022 | 750.00p | 778.00p | 735.00p | 735.00p | 902 |
| 02/03/2022 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 01/03/2022 | 750.00p | 750.00p | 741.00p | 750.00p | 500 |
| 28/02/2022 | 750.00p | 750.00p | 735.00p | 750.00p | 66 |
| 25/02/2022 | 750.00p | 780.00p | 750.00p | 750.00p | 9 |
| 24/02/2022 | 750.00p | 780.00p | 750.00p | 750.00p | 1420 |
| 23/02/2022 | 765.00p | 769.50p | 755.00p | 755.00p | 15 |
| 22/02/2022 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 21/02/2022 | 765.00p | 799.00p | 765.00p | 765.00p | 5 |
| 18/02/2022 | 765.00p | 765.00p | 741.00p | 765.00p | 1500 |
| 17/02/2022 | 765.00p | 800.00p | 740.00p | 765.00p | 2401 |
| 16/02/2022 | 765.00p | 765.00p | 740.00p | 765.00p | 2900 |
| 15/02/2022 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 14/02/2022 | 765.00p | 765.00p | 732.00p | 765.00p | 2768 |
| 11/02/2022 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 10/02/2022 | 765.00p | 771.55p | 765.00p | 765.00p | 2 |
| 09/02/2022 | 765.00p | 800.00p | 765.00p | 765.00p | 150 |
| 08/02/2022 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 07/02/2022 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 04/02/2022 | 775.00p | 775.00p | 765.00p | 765.00p | 2138 |
| 03/02/2022 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 02/02/2022 | 755.00p | 800.00p | 755.00p | 775.00p | 2033 |
| 01/02/2022 | 745.00p | 800.00p | 745.00p | 755.00p | 2000 |
| 31/01/2022 | 745.00p | 745.00p | 737.55p | 745.00p | 137 |
| 28/01/2022 | 745.00p | 780.00p | 735.10p | 745.00p | 6147 |
| 27/01/2022 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 26/01/2022 | 745.00p | 745.00p | 735.10p | 745.00p | 296 |
| 25/01/2022 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 24/01/2022 | 745.00p | 770.00p | 745.00p | 745.00p | 2 |
| 21/01/2022 | 745.00p | 745.00p | 735.00p | 745.00p | 904 |
| 20/01/2022 | 745.00p | 770.00p | 745.00p | 745.00p | 258 |
| 19/01/2022 | 745.00p | 764.00p | 745.00p | 745.00p | 1000 |
| 18/01/2022 | 745.00p | 764.00p | 733.55p | 745.00p | 2261 |
| 17/01/2022 | 725.00p | 750.00p | 725.00p | 745.00p | 775 |
| 14/01/2022 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 13/01/2022 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 12/01/2022 | 725.00p | 750.00p | 725.00p | 725.00p | 265 |
| 10/01/2022 | 725.00p | 725.00p | 700.00p | 725.00p | 1200 |
| 07/01/2022 | 690.00p | 744.00p | 690.00p | 725.00p | 5702 |
| 06/01/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 05/01/2022 | 670.00p | 700.00p | 661.00p | 690.00p | 453 |
| 04/01/2022 | 655.00p | 670.00p | 655.00p | 670.00p | 0 |
| 03/01/2022 | 645.00p | 690.00p | 645.00p | 655.00p | 143 |
| 31/12/2021 | 645.00p | 690.00p | 645.00p | 655.00p | 143 |
| 30/12/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 29/12/2021 | 645.00p | 665.00p | 620.00p | 645.00p | 7600 |
| 28/12/2021 | 645.00p | 665.00p | 645.00p | 645.00p | 1500 |
| 27/12/2021 | 645.00p | 665.00p | 645.00p | 645.00p | 1500 |
| 24/12/2021 | 645.00p | 665.00p | 645.00p | 645.00p | 1500 |
| 23/12/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 22/12/2021 | 645.00p | 670.00p | 645.00p | 645.00p | 29 |
| 21/12/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 20/12/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 17/12/2021 | 635.00p | 645.00p | 626.00p | 645.00p | 2250 |
| 16/12/2021 | 615.00p | 670.00p | 615.00p | 635.00p | 2157 |
| 15/12/2021 | 615.00p | 640.00p | 615.00p | 615.00p | 2000 |
| 14/12/2021 | 615.00p | 630.00p | 615.00p | 615.00p | 1000 |
| 13/12/2021 | 630.00p | 630.00p | 615.00p | 615.00p | 1000 |
| 10/12/2021 | 630.00p | 630.00p | 630.00p | 630.00p | 1800 |
| 09/12/2021 | 625.00p | 660.00p | 625.00p | 630.00p | 500 |
| 08/12/2021 | 625.00p | 653.00p | 605.00p | 625.00p | 3250 |
| 07/12/2021 | 635.00p | 644.00p | 565.00p | 635.00p | 3742 |
| 06/12/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 03/12/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 02/12/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 01/12/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 30/11/2021 | 635.00p | 635.00p | 617.50p | 635.00p | 1100 |
| 29/11/2021 | 625.00p | 664.00p | 625.00p | 635.00p | 1837 |
| 26/11/2021 | 625.00p | 625.00p | 615.00p | 625.00p | 0 |
| 25/11/2021 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 24/11/2021 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 23/11/2021 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 22/11/2021 | 635.00p | 635.00p | 600.00p | 625.00p | 200 |
| 19/11/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 18/11/2021 | 635.00p | 635.00p | 600.00p | 635.00p | 626 |
| 17/11/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 16/11/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 15/11/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 12/11/2021 | 635.00p | 635.00p | 590.00p | 635.00p | 1133 |
| 11/11/2021 | 595.00p | 635.00p | 595.00p | 635.00p | 1290 |
| 10/11/2021 | 595.00p | 626.50p | 595.00p | 595.00p | 200 |
| 09/11/2021 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 08/11/2021 | 560.00p | 595.00p | 560.00p | 595.00p | 1605 |
| 05/11/2021 | 560.00p | 577.00p | 560.00p | 560.00p | 300 |
| 04/11/2021 | 560.00p | 577.00p | 560.00p | 560.00p | 425 |
| 03/11/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 02/11/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 01/11/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 29/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 28/10/2021 | 560.00p | 577.00p | 560.00p | 560.00p | 180 |
| 27/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 26/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 25/10/2021 | 560.00p | 577.40p | 560.00p | 560.00p | 864 |
| 22/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 21/10/2021 | 560.00p | 560.00p | 535.55p | 560.00p | 704 |
| 20/10/2021 | 560.00p | 560.00p | 535.55p | 560.00p | 765 |
| 19/10/2021 | 560.00p | 580.55p | 560.00p | 560.00p | 2170 |
| 18/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 15/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 14/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 13/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 12/10/2021 | 545.00p | 560.00p | 540.00p | 560.00p | 4891 |
| 11/10/2021 | 575.00p | 575.00p | 545.00p | 545.00p | 3800 |
| 08/10/2021 | 575.00p | 575.00p | 544.00p | 575.00p | 102 |
| 07/10/2021 | 550.00p | 599.50p | 550.00p | 575.00p | 5486 |
| 06/10/2021 | 617.50p | 617.50p | 530.00p | 550.00p | 2900 |
| 05/10/2021 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 04/10/2021 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 01/10/2021 | 617.50p | 617.50p | 600.00p | 617.50p | 120 |
| 30/09/2021 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 29/09/2021 | 617.50p | 617.50p | 615.00p | 617.50p | 567 |
*Close Price adjusted for both dividends and splits