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 |
|---|---|---|---|---|---|
| 28/09/2021 | 617.50p | 617.50p | 600.00p | 617.50p | 719 |
| 27/09/2021 | 612.50p | 617.50p | 612.50p | 617.50p | 1100 |
| 24/09/2021 | 675.00p | 675.00p | 612.50p | 612.50p | 2776 |
| 23/09/2021 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 22/09/2021 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 21/09/2021 | 675.00p | 684.00p | 650.00p | 675.00p | 300 |
| 20/09/2021 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 17/09/2021 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 16/09/2021 | 675.00p | 688.00p | 605.11p | 675.00p | 819 |
| 15/09/2021 | 675.00p | 688.00p | 675.00p | 675.00p | 1000 |
| 14/09/2021 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 13/09/2021 | 675.00p | 689.00p | 675.00p | 675.00p | 21 |
| 10/09/2021 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 09/09/2021 | 700.00p | 700.00p | 662.50p | 675.00p | 491 |
| 08/09/2021 | 700.00p | 700.00p | 655.00p | 700.00p | 1000 |
| 07/09/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 06/09/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 03/09/2021 | 700.00p | 710.00p | 700.00p | 700.00p | 180 |
| 02/09/2021 | 700.00p | 710.00p | 700.00p | 700.00p | 290 |
| 01/09/2021 | 700.00p | 700.00p | 675.00p | 700.00p | 30 |
| 31/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 30/08/2021 | 675.00p | 700.00p | 675.00p | 700.00p | 3055 |
| 27/08/2021 | 675.00p | 700.00p | 675.00p | 700.00p | 3055 |
| 26/08/2021 | 675.00p | 693.00p | 675.00p | 675.00p | 223 |
| 25/08/2021 | 700.00p | 700.00p | 650.00p | 675.00p | 2350 |
| 24/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 23/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 20/08/2021 | 700.00p | 700.00p | 655.00p | 700.00p | 1000 |
| 19/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 18/08/2021 | 700.00p | 750.00p | 692.00p | 700.00p | 555 |
| 17/08/2021 | 700.00p | 750.00p | 700.00p | 700.00p | 848 |
| 16/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 13/08/2021 | 700.00p | 700.00p | 675.00p | 700.00p | 2200 |
| 12/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 11/08/2021 | 700.00p | 700.00p | 691.51p | 700.00p | 250 |
| 10/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 09/08/2021 | 700.00p | 750.00p | 700.00p | 700.00p | 2000 |
| 06/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 05/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 04/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 03/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 02/08/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 30/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 29/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 28/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 27/07/2021 | 700.00p | 700.00p | 685.00p | 700.00p | 1000 |
| 26/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 23/07/2021 | 700.00p | 740.00p | 700.00p | 700.00p | 2378 |
| 22/07/2021 | 700.00p | 740.00p | 700.00p | 700.00p | 3400 |
| 21/07/2021 | 700.00p | 740.00p | 700.00p | 700.00p | 1000 |
| 20/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 600 |
| 19/07/2021 | 700.00p | 700.00p | 680.00p | 700.00p | 750 |
| 16/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 15/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 14/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 13/07/2021 | 700.00p | 740.00p | 700.00p | 700.00p | 1350 |
| 12/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 09/07/2021 | 700.00p | 740.00p | 700.00p | 700.00p | 2850 |
| 08/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 07/07/2021 | 700.00p | 740.00p | 700.00p | 700.00p | 754 |
| 06/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 05/07/2021 | 700.00p | 745.00p | 690.00p | 700.00p | 5317 |
| 02/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 01/07/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 30/06/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 29/06/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 28/06/2021 | 700.00p | 745.00p | 700.00p | 700.00p | 400 |
| 25/06/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 24/06/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 23/06/2021 | 700.00p | 750.00p | 700.00p | 700.00p | 132 |
| 22/06/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 21/06/2021 | 700.00p | 750.00p | 700.00p | 700.00p | 66 |
| 18/06/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 17/06/2021 | 700.00p | 700.00p | 685.00p | 700.00p | 600 |
| 16/06/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 15/06/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 14/06/2021 | 700.00p | 749.00p | 700.00p | 700.00p | 1649 |
| 11/06/2021 | 700.00p | 750.00p | 700.00p | 750.00p | 2300 |
| 10/06/2021 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 09/06/2021 | 700.00p | 750.00p | 658.00p | 700.00p | 6860 |
| 08/06/2021 | 740.00p | 740.00p | 710.00p | 710.00p | 1581 |
| 07/06/2021 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 04/06/2021 | 740.00p | 740.00p | 734.00p | 740.00p | 680 |
| 03/06/2021 | 740.00p | 740.00p | 734.00p | 740.00p | 40 |
| 02/06/2021 | 760.00p | 760.00p | 740.00p | 740.00p | 0 |
| 01/06/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 31/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 28/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 27/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 26/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 25/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 24/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 21/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 20/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 19/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 18/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 17/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 14/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 13/05/2021 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 12/05/2021 | 760.00p | 760.00p | 730.00p | 760.00p | 250 |
| 11/05/2021 | 745.00p | 770.00p | 745.00p | 760.00p | 20 |
| 10/05/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 07/05/2021 | 745.00p | 745.00p | 705.51p | 745.00p | 350 |
| 06/05/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 05/05/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 04/05/2021 | 745.00p | 767.50p | 745.00p | 745.00p | 31 |
| 03/05/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 30/04/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 29/04/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 28/04/2021 | 745.00p | 767.50p | 745.00p | 745.00p | 1000 |
| 27/04/2021 | 725.00p | 745.00p | 725.00p | 745.00p | 0 |
| 26/04/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 23/04/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 22/04/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 21/04/2021 | 725.00p | 780.00p | 725.00p | 725.00p | 16 |
| 20/04/2021 | 725.00p | 739.67p | 725.00p | 725.00p | 750 |
| 19/04/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 16/04/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 15/04/2021 | 725.00p | 739.67p | 725.00p | 725.00p | 61 |
| 14/04/2021 | 725.00p | 739.67p | 725.00p | 725.00p | 675 |
| 13/04/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 12/04/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 09/04/2021 | 725.00p | 739.67p | 686.50p | 725.00p | 1192 |
| 08/04/2021 | 745.00p | 759.40p | 725.00p | 725.00p | 776 |
| 07/04/2021 | 745.00p | 759.40p | 705.51p | 745.00p | 661 |
| 06/04/2021 | 725.00p | 759.40p | 718.00p | 745.00p | 1105 |
| 05/04/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 02/04/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 01/04/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 31/03/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 30/03/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 29/03/2021 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 26/03/2021 | 725.00p | 725.00p | 718.00p | 725.00p | 138 |
| 25/03/2021 | 745.00p | 745.00p | 720.00p | 725.00p | 137 |
| 24/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 23/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 22/03/2021 | 745.00p | 789.00p | 745.00p | 745.00p | 7 |
| 19/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 18/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 17/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 16/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 15/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 12/03/2021 | 745.00p | 745.00p | 705.51p | 745.00p | 330 |
| 11/03/2021 | 745.00p | 789.00p | 745.00p | 745.00p | 292 |
| 10/03/2021 | 745.00p | 789.00p | 745.00p | 745.00p | 23 |
| 09/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 08/03/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 05/03/2021 | 715.00p | 745.00p | 705.51p | 745.00p | 1055 |
| 04/03/2021 | 715.00p | 727.49p | 715.00p | 715.00p | 523 |
| 03/03/2021 | 740.00p | 740.00p | 715.00p | 715.00p | 650 |
| 02/03/2021 | 775.00p | 775.00p | 738.00p | 740.00p | 350 |
| 01/03/2021 | 800.00p | 800.00p | 775.00p | 775.00p | 400 |
| 26/02/2021 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 25/02/2021 | 800.00p | 835.00p | 761.00p | 800.00p | 552 |
| 24/02/2021 | 825.00p | 840.00p | 800.00p | 800.00p | 603 |
| 23/02/2021 | 850.00p | 890.00p | 810.00p | 825.00p | 350 |
| 22/02/2021 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 19/02/2021 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 18/02/2021 | 825.00p | 900.00p | 805.51p | 850.00p | 2196 |
| 17/02/2021 | 800.00p | 830.00p | 800.00p | 825.00p | 360 |
| 16/02/2021 | 800.00p | 840.00p | 750.00p | 800.00p | 647 |
| 15/02/2021 | 850.00p | 874.00p | 752.00p | 800.00p | 1825 |
| 12/02/2021 | 875.00p | 875.00p | 850.00p | 850.00p | 401 |
| 11/02/2021 | 875.00p | 895.00p | 850.00p | 875.00p | 250 |
| 10/02/2021 | 810.00p | 875.00p | 810.00p | 875.00p | 100 |
| 09/02/2021 | 750.00p | 810.00p | 750.00p | 810.00p | 250 |
| 08/02/2021 | 740.00p | 750.00p | 740.00p | 750.00p | 0 |
| 05/02/2021 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 04/02/2021 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 03/02/2021 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 02/02/2021 | 750.00p | 750.00p | 700.00p | 740.00p | 750 |
| 01/02/2021 | 750.00p | 750.00p | 750.00p | 750.00p | 1000 |
| 29/01/2021 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 28/01/2021 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 27/01/2021 | 750.00p | 750.00p | 720.00p | 750.00p | 600 |
| 26/01/2021 | 745.00p | 800.00p | 745.00p | 750.00p | 956 |
| 25/01/2021 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 22/01/2021 | 745.00p | 790.00p | 745.00p | 745.00p | 354 |
| 21/01/2021 | 745.00p | 750.00p | 745.00p | 745.00p | 0 |
| 20/01/2021 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 19/01/2021 | 727.50p | 760.00p | 727.50p | 750.00p | 393 |
| 18/01/2021 | 727.50p | 727.50p | 713.75p | 727.50p | 750 |
| 15/01/2021 | 635.00p | 755.00p | 635.00p | 727.50p | 900 |
| 14/01/2021 | 620.00p | 635.00p | 620.00p | 635.00p | 0 |
| 13/01/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 12/01/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 11/01/2021 | 620.00p | 620.00p | 570.00p | 620.00p | 200 |
| 08/01/2021 | 620.00p | 620.00p | 596.55p | 620.00p | 31 |
| 07/01/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 06/01/2021 | 620.00p | 620.00p | 596.55p | 620.00p | 300 |
| 05/01/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 04/01/2021 | 635.00p | 635.00p | 595.00p | 620.00p | 963 |
| 01/01/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 31/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 30/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 29/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 28/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 25/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 24/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 23/12/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
*Close Price adjusted for both dividends and splits