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:
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Midwich Group (MIDW) by Berenberg
- Buy Prudential (PRU) by Deutsche Bank
- Buy Diploma (DPLM) by Deutsche Bank
- Buy Tesco (TSCO) by Bryan Garnier
- Overweight Prudential (PRU) by JP Morgan
- Overweight IMI (IMI) by Barclays
- Overweight Unilever (ULVR) by Barclays
- Buy Diploma (DPLM) by Berenberg
- Buy CRH (CDI) (CRH) by UBS
- Buy Relx plc (REL) by UBS
- Underperform Victrex plc (VCT) by Jefferies
- Buy Elementis (ELM) by William Kay in The Times - Tempus
- Buy Supermarket Income Reit (SUPR) by William Kay in The Times - Tempus
- Buy Marshalls (MSLH) by Russ Mould in The Telegraph - Questor
- Hold GSK (GSK) by Russ Mould in The Telegraph - Questor
- Buy Team Internet Group (TIG) by Berenberg
- Buy Diploma (DPLM) by Shore Capital
- Outperform AFC Energy (AFC) by RBC Capital
Dewhurst Group 'A'NON.VTG (DWHA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/07/2016 | 387.50p | 387.50p | 375.00p | 387.50p | 900 |
| 13/07/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 12/07/2016 | 387.50p | 387.50p | 385.00p | 387.50p | 0 |
| 11/07/2016 | 387.50p | 397.50p | 381.00p | 385.00p | 6000 |
| 08/07/2016 | 385.00p | 395.00p | 375.00p | 387.50p | 12400 |
| 07/07/2016 | 390.00p | 399.00p | 383.00p | 385.00p | 2194 |
| 06/07/2016 | 390.00p | 400.00p | 383.00p | 390.00p | 3500 |
| 05/07/2016 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 04/07/2016 | 390.00p | 390.00p | 385.00p | 390.00p | 675 |
| 01/07/2016 | 390.00p | 395.00p | 390.00p | 390.00p | 2530 |
| 30/06/2016 | 390.00p | 400.00p | 390.00p | 390.00p | 1900 |
| 29/06/2016 | 385.00p | 400.00p | 385.00p | 390.00p | 1725 |
| 28/06/2016 | 385.00p | 390.00p | 385.00p | 385.00p | 600 |
| 27/06/2016 | 387.50p | 393.50p | 383.00p | 385.00p | 4078 |
| 24/06/2016 | 387.50p | 395.00p | 382.25p | 387.50p | 3000 |
| 23/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 22/06/2016 | 397.50p | 397.50p | 392.50p | 392.50p | 0 |
| 21/06/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 20/06/2016 | 390.00p | 399.00p | 390.00p | 397.50p | 2200 |
| 17/06/2016 | 390.00p | 399.00p | 390.00p | 390.00p | 3000 |
| 16/06/2016 | 392.50p | 392.50p | 390.00p | 390.00p | 0 |
| 15/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 14/06/2016 | 392.50p | 398.00p | 383.75p | 392.50p | 4250 |
| 13/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 10/06/2016 | 387.50p | 395.00p | 387.50p | 392.50p | 1000 |
| 09/06/2016 | 387.50p | 387.50p | 382.00p | 387.50p | 1505 |
| 08/06/2016 | 380.00p | 390.00p | 380.00p | 387.50p | 10600 |
| 07/06/2016 | 400.00p | 400.00p | 361.00p | 380.00p | 40590 |
| 06/06/2016 | 400.00p | 409.90p | 400.00p | 400.00p | 1071 |
| 03/06/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 02/06/2016 | 402.50p | 402.50p | 395.00p | 400.00p | 1200 |
| 01/06/2016 | 397.50p | 405.00p | 397.50p | 402.50p | 500 |
| 31/05/2016 | 402.50p | 402.50p | 393.00p | 397.50p | 1000 |
| 27/05/2016 | 397.50p | 410.00p | 397.50p | 402.50p | 500 |
| 26/05/2016 | 397.50p | 410.00p | 397.50p | 397.50p | 1500 |
| 25/05/2016 | 397.50p | 410.00p | 397.50p | 397.50p | 6000 |
| 24/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 23/05/2016 | 400.00p | 400.00p | 397.50p | 397.50p | 0 |
| 20/05/2016 | 397.50p | 402.00p | 397.50p | 400.00p | 1500 |
| 19/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 18/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 17/05/2016 | 397.50p | 400.25p | 390.00p | 397.50p | 5053 |
| 16/05/2016 | 382.50p | 397.50p | 382.50p | 397.50p | 2700 |
| 13/05/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 12/05/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 11/05/2016 | 382.50p | 390.00p | 382.50p | 382.50p | 850 |
| 10/05/2016 | 382.50p | 390.00p | 382.50p | 382.50p | 150 |
| 09/05/2016 | 382.50p | 390.00p | 381.00p | 382.50p | 1024 |
| 06/05/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 05/05/2016 | 382.50p | 382.50p | 380.00p | 382.50p | 0 |
| 04/05/2016 | 385.00p | 385.00p | 382.50p | 382.50p | 0 |
| 03/05/2016 | 385.00p | 385.00p | 379.00p | 385.00p | 2642 |
| 29/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 28/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 27/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 26/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 25/04/2016 | 385.00p | 390.00p | 385.00p | 385.00p | 0 |
| 22/04/2016 | 385.00p | 395.00p | 385.00p | 385.00p | 324 |
| 21/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 20/04/2016 | 385.00p | 395.00p | 385.00p | 385.00p | 2500 |
| 19/04/2016 | 385.00p | 390.00p | 376.33p | 385.00p | 486 |
| 18/04/2016 | 387.50p | 387.50p | 385.00p | 385.00p | 0 |
| 15/04/2016 | 387.50p | 395.00p | 387.50p | 387.50p | 4900 |
| 14/04/2016 | 385.00p | 394.80p | 385.00p | 387.50p | 2000 |
| 13/04/2016 | 382.50p | 388.00p | 382.50p | 385.00p | 2635 |
| 12/04/2016 | 367.50p | 382.50p | 367.50p | 382.50p | 10000 |
| 11/04/2016 | 367.50p | 367.50p | 365.00p | 367.50p | 300 |
| 08/04/2016 | 370.00p | 370.00p | 367.50p | 367.50p | 0 |
| 07/04/2016 | 367.50p | 370.00p | 367.50p | 370.00p | 5593 |
| 06/04/2016 | 370.00p | 380.00p | 367.50p | 367.50p | 7200 |
| 05/04/2016 | 382.50p | 382.50p | 370.00p | 372.50p | 2775 |
| 04/04/2016 | 382.50p | 382.50p | 377.50p | 382.50p | 0 |
| 01/04/2016 | 382.50p | 382.50p | 377.50p | 382.50p | 0 |
| 31/03/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 30/03/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 29/03/2016 | 385.00p | 385.00p | 382.50p | 382.50p | 0 |
| 24/03/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 23/03/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 22/03/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 21/03/2016 | 382.50p | 390.00p | 375.00p | 385.00p | 89226 |
| 18/03/2016 | 382.50p | 382.50p | 369.53p | 382.50p | 585 |
| 17/03/2016 | 382.50p | 382.50p | 375.00p | 382.50p | 702 |
| 16/03/2016 | 382.50p | 382.50p | 380.00p | 382.50p | 180 |
| 15/03/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 14/03/2016 | 382.50p | 382.50p | 375.00p | 382.50p | 6 |
| 11/03/2016 | 380.00p | 382.50p | 380.00p | 382.50p | 0 |
| 10/03/2016 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 09/03/2016 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/03/2016 | 367.50p | 380.00p | 367.50p | 380.00p | 3191 |
| 07/03/2016 | 367.50p | 377.00p | 355.00p | 367.50p | 1923 |
| 04/03/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 03/03/2016 | 367.50p | 367.50p | 358.00p | 367.50p | 2800 |
| 02/03/2016 | 380.00p | 380.00p | 367.50p | 367.50p | 5200 |
| 01/03/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 29/02/2016 | 375.00p | 380.00p | 375.00p | 375.00p | 10500 |
| 26/02/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/02/2016 | 375.00p | 380.00p | 369.00p | 375.00p | 2560 |
| 24/02/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/02/2016 | 375.00p | 375.00p | 369.00p | 375.00p | 2008 |
| 22/02/2016 | 370.00p | 384.00p | 370.00p | 375.00p | 7790 |
| 19/02/2016 | 370.00p | 380.00p | 370.00p | 370.00p | 42 |
| 18/02/2016 | 370.00p | 382.00p | 370.00p | 370.00p | 100 |
| 17/02/2016 | 365.00p | 374.00p | 365.00p | 370.00p | 3000 |
| 16/02/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 15/02/2016 | 365.00p | 365.00p | 360.00p | 365.00p | 500 |
| 12/02/2016 | 362.50p | 365.00p | 362.50p | 365.00p | 0 |
| 11/02/2016 | 365.00p | 365.00p | 362.50p | 362.50p | 1500 |
| 10/02/2016 | 365.00p | 365.00p | 360.00p | 365.00p | 5460 |
| 09/02/2016 | 382.50p | 385.00p | 365.00p | 365.00p | 23901 |
| 08/02/2016 | 387.50p | 393.00p | 375.00p | 382.50p | 4813 |
| 05/02/2016 | 387.50p | 393.50p | 380.00p | 387.50p | 1751 |
| 04/02/2016 | 375.00p | 387.50p | 375.00p | 387.50p | 250 |
| 03/02/2016 | 370.00p | 375.00p | 370.00p | 375.00p | 5398 |
| 02/02/2016 | 370.00p | 394.00p | 351.00p | 370.00p | 81650 |
| 01/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 29/01/2016 | 407.50p | 420.00p | 407.50p | 410.00p | 750 |
| 28/01/2016 | 400.00p | 410.00p | 400.00p | 407.50p | 400 |
| 27/01/2016 | 400.00p | 402.50p | 400.00p | 400.00p | 0 |
| 26/01/2016 | 400.00p | 405.00p | 400.00p | 400.00p | 0 |
| 25/01/2016 | 397.50p | 410.00p | 397.50p | 402.50p | 750 |
| 22/01/2016 | 397.50p | 397.50p | 395.00p | 397.50p | 129 |
| 21/01/2016 | 387.50p | 405.00p | 387.50p | 397.50p | 5114 |
| 20/01/2016 | 390.00p | 409.00p | 388.00p | 397.50p | 2218 |
| 19/01/2016 | 385.00p | 404.00p | 382.00p | 392.50p | 1550 |
| 18/01/2016 | 402.50p | 409.00p | 380.00p | 385.00p | 10426 |
| 15/01/2016 | 405.00p | 405.00p | 401.00p | 402.50p | 1000 |
| 14/01/2016 | 405.00p | 409.00p | 405.00p | 405.00p | 500 |
| 13/01/2016 | 407.50p | 409.00p | 405.00p | 405.00p | 150 |
| 12/01/2016 | 415.00p | 415.00p | 400.00p | 407.50p | 3100 |
| 11/01/2016 | 415.00p | 415.00p | 412.50p | 412.50p | 0 |
| 08/01/2016 | 415.00p | 425.00p | 415.00p | 415.00p | 0 |
| 07/01/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 06/01/2016 | 430.00p | 430.00p | 400.00p | 415.00p | 1535 |
| 05/01/2016 | 455.00p | 455.00p | 430.00p | 430.00p | 7300 |
| 04/01/2016 | 455.00p | 459.60p | 450.00p | 455.00p | 5482 |
| 31/12/2015 | 455.00p | 459.60p | 455.00p | 455.00p | 955 |
| 30/12/2015 | 445.00p | 459.60p | 445.00p | 455.00p | 2033 |
| 29/12/2015 | 442.50p | 451.67p | 442.50p | 445.00p | 1260 |
| 24/12/2015 | 435.00p | 442.50p | 435.00p | 442.50p | 1800 |
| 23/12/2015 | 435.00p | 442.50p | 435.00p | 435.00p | 980 |
| 22/12/2015 | 435.00p | 437.00p | 435.00p | 435.00p | 300 |
| 21/12/2015 | 435.00p | 440.00p | 435.00p | 435.00p | 803 |
| 18/12/2015 | 435.00p | 437.00p | 435.00p | 435.00p | 1500 |
| 17/12/2015 | 427.50p | 442.50p | 427.50p | 435.00p | 1250 |
| 16/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 14/12/2015 | 427.50p | 432.50p | 427.50p | 427.50p | 250 |
| 11/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 10/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 09/12/2015 | 427.50p | 432.50p | 427.50p | 427.50p | 1278 |
| 08/12/2015 | 427.50p | 432.50p | 416.25p | 427.50p | 929 |
| 07/12/2015 | 425.00p | 425.00p | 417.00p | 425.00p | 700 |
| 04/12/2015 | 425.00p | 427.50p | 425.00p | 425.00p | 0 |
| 03/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/11/2015 | 425.00p | 427.50p | 425.00p | 425.00p | 0 |
| 25/11/2015 | 420.00p | 430.00p | 420.00p | 425.00p | 700 |
| 24/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 20/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 19/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 18/11/2015 | 420.00p | 428.00p | 420.00p | 420.00p | 1000 |
| 17/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 12/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 11/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 10/11/2015 | 420.00p | 425.00p | 420.00p | 420.00p | 0 |
| 09/11/2015 | 422.50p | 422.50p | 418.25p | 420.00p | 1000 |
| 06/11/2015 | 422.50p | 428.75p | 418.25p | 422.50p | 1099 |
| 05/11/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 04/11/2015 | 420.00p | 425.00p | 420.00p | 422.50p | 250 |
| 03/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/11/2015 | 420.00p | 425.00p | 420.00p | 420.00p | 1402 |
| 30/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 29/10/2015 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 28/10/2015 | 407.50p | 421.70p | 407.50p | 420.00p | 1821 |
| 27/10/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 26/10/2015 | 405.00p | 409.00p | 405.00p | 407.50p | 25000 |
| 23/10/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 22/10/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 21/10/2015 | 400.00p | 405.00p | 400.00p | 405.00p | 1000 |
| 20/10/2015 | 400.00p | 400.00p | 395.00p | 400.00p | 1000 |
| 19/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 16/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 14/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 13/10/2015 | 392.50p | 400.00p | 392.50p | 400.00p | 150 |
| 12/10/2015 | 387.50p | 393.00p | 387.50p | 392.50p | 3166 |
| 09/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 08/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 07/10/2015 | 385.00p | 394.00p | 385.00p | 387.50p | 560 |
| 06/10/2015 | 385.00p | 385.00p | 380.00p | 385.00p | 0 |
| 05/10/2015 | 380.00p | 385.00p | 380.00p | 385.00p | 500 |
| 02/10/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 01/10/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 30/09/2015 | 382.50p | 382.50p | 370.00p | 380.00p | 150 |
*Close Price adjusted for both dividends and splits