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 |
|---|---|---|---|---|---|
| 11/12/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 10/12/2014 | 360.00p | 365.00p | 357.00p | 362.50p | 5250 |
| 09/12/2014 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 08/12/2014 | 360.00p | 368.00p | 360.00p | 360.00p | 1351 |
| 05/12/2014 | 360.00p | 368.00p | 350.00p | 360.00p | 12086 |
| 04/12/2014 | 360.00p | 360.00p | 350.00p | 360.00p | 574 |
| 03/12/2014 | 345.00p | 368.00p | 345.00p | 360.00p | 15500 |
| 02/12/2014 | 317.50p | 345.20p | 317.50p | 340.00p | 11002 |
| 01/12/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 28/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 27/11/2014 | 312.50p | 317.00p | 312.50p | 312.50p | 350 |
| 26/11/2014 | 312.50p | 312.50p | 305.00p | 312.50p | 300 |
| 25/11/2014 | 312.50p | 315.00p | 310.00p | 312.50p | 0 |
| 24/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 21/11/2014 | 312.50p | 312.50p | 310.00p | 312.50p | 5000 |
| 20/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 19/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 18/11/2014 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/11/2014 | 310.00p | 318.00p | 306.50p | 312.50p | 2012 |
| 14/11/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 13/11/2014 | 310.00p | 318.00p | 310.00p | 310.00p | 8275 |
| 12/11/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 11/11/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 10/11/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 07/11/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
| 06/11/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 6637 |
| 05/11/2014 | 312.50p | 315.00p | 312.50p | 315.00p | 0 |
| 04/11/2014 | 310.00p | 320.00p | 310.00p | 312.50p | 35000 |
| 03/11/2014 | 310.00p | 310.00p | 302.10p | 310.00p | 1185 |
| 31/10/2014 | 285.00p | 310.00p | 285.00p | 310.00p | 6500 |
| 30/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 29/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 28/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 27/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 23/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 22/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 21/10/2014 | 292.50p | 292.50p | 285.00p | 285.00p | 0 |
| 20/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 17/10/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 16/10/2014 | 282.50p | 290.00p | 282.50p | 285.00p | 3100 |
| 15/10/2014 | 287.50p | 287.50p | 282.50p | 282.50p | 0 |
| 14/10/2014 | 285.00p | 290.00p | 285.00p | 285.00p | 6980 |
| 13/10/2014 | 292.50p | 292.50p | 285.00p | 285.00p | 3519 |
| 10/10/2014 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 09/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/10/2014 | 302.50p | 302.50p | 300.00p | 300.00p | 0 |
| 06/10/2014 | 302.50p | 302.50p | 292.50p | 302.50p | 0 |
| 03/10/2014 | 287.50p | 305.00p | 287.50p | 302.50p | 2550 |
| 02/10/2014 | 292.50p | 299.75p | 286.00p | 287.50p | 9700 |
| 01/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 30/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 29/09/2014 | 292.50p | 292.50p | 285.00p | 292.50p | 0 |
| 26/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 25/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 24/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 23/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 22/09/2014 | 292.50p | 299.70p | 292.50p | 292.50p | 600 |
| 19/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 18/09/2014 | 292.50p | 292.50p | 285.30p | 292.50p | 1429 |
| 17/09/2014 | 292.50p | 292.50p | 285.30p | 292.50p | 1025 |
| 16/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 15/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 12/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 11/09/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 10/09/2014 | 292.50p | 299.85p | 292.50p | 292.50p | 663 |
| 09/09/2014 | 282.50p | 292.50p | 282.50p | 292.50p | 6500 |
| 08/09/2014 | 280.00p | 285.00p | 280.00p | 282.50p | 3516 |
| 05/09/2014 | 292.50p | 292.50p | 265.00p | 280.00p | 14693 |
| 04/09/2014 | 295.00p | 295.00p | 292.50p | 292.50p | 0 |
| 03/09/2014 | 305.00p | 305.00p | 290.00p | 295.00p | 4000 |
| 02/09/2014 | 307.50p | 307.50p | 305.00p | 305.00p | 0 |
| 01/09/2014 | 307.50p | 307.50p | 294.79p | 307.50p | 1500 |
| 29/08/2014 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 28/08/2014 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 27/08/2014 | 295.00p | 319.40p | 295.00p | 307.50p | 4427 |
| 26/08/2014 | 297.50p | 297.50p | 290.00p | 295.00p | 41400 |
| 22/08/2014 | 297.50p | 305.00p | 297.50p | 297.50p | 0 |
| 21/08/2014 | 300.00p | 300.00p | 293.00p | 297.50p | 5000 |
| 20/08/2014 | 300.00p | 309.60p | 293.00p | 300.00p | 663 |
| 19/08/2014 | 305.00p | 305.00p | 300.00p | 300.00p | 500 |
| 18/08/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 5500 |
| 15/08/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 14/08/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 13/08/2014 | 307.50p | 307.50p | 300.75p | 305.00p | 5000 |
| 12/08/2014 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 11/08/2014 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 08/08/2014 | 305.00p | 310.00p | 305.00p | 307.50p | 5000 |
| 07/08/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 06/08/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 0 |
| 05/08/2014 | 310.00p | 310.00p | 305.00p | 305.00p | 4500 |
| 04/08/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
| 01/08/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
| 31/07/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 10000 |
| 30/07/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
| 29/07/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 13 |
| 28/07/2014 | 315.00p | 315.00p | 300.40p | 310.00p | 7000 |
| 25/07/2014 | 317.50p | 317.50p | 315.00p | 315.00p | 1500 |
| 24/07/2014 | 315.00p | 320.00p | 315.00p | 317.50p | 2028 |
| 23/07/2014 | 302.50p | 320.00p | 302.50p | 315.00p | 33850 |
| 22/07/2014 | 302.50p | 308.42p | 295.30p | 302.50p | 0 |
| 21/07/2014 | 302.50p | 308.42p | 295.30p | 302.50p | 1050 |
| 18/07/2014 | 302.50p | 302.50p | 295.01p | 302.50p | 2500 |
| 17/07/2014 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 16/07/2014 | 297.50p | 302.50p | 297.50p | 302.50p | 5000 |
| 15/07/2014 | 297.50p | 304.70p | 297.50p | 297.50p | 0 |
| 14/07/2014 | 297.50p | 304.70p | 297.50p | 297.50p | 500 |
| 11/07/2014 | 297.50p | 304.82p | 297.50p | 297.50p | 0 |
| 10/07/2014 | 297.50p | 304.82p | 297.50p | 297.50p | 0 |
| 09/07/2014 | 297.50p | 304.82p | 297.50p | 297.50p | 3000 |
| 08/07/2014 | 297.50p | 304.00p | 297.50p | 297.50p | 4000 |
| 07/07/2014 | 302.50p | 307.75p | 295.00p | 302.50p | 0 |
| 04/07/2014 | 302.50p | 307.75p | 295.00p | 302.50p | 0 |
| 03/07/2014 | 302.50p | 307.75p | 295.00p | 302.50p | 0 |
| 02/07/2014 | 302.50p | 307.75p | 295.00p | 302.50p | 0 |
| 01/07/2014 | 302.50p | 307.75p | 295.00p | 302.50p | 0 |
| 30/06/2014 | 302.50p | 307.75p | 302.50p | 302.50p | 3000 |
| 27/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 26/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 25/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 24/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 23/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 20/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 19/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 18/06/2014 | 307.50p | 309.29p | 295.00p | 302.50p | 0 |
| 17/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 16/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 13/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 12/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 11/06/2014 | 302.50p | 309.29p | 295.00p | 302.50p | 0 |
| 10/06/2014 | 295.00p | 309.29p | 295.00p | 302.50p | 8399 |
| 09/06/2014 | 295.00p | 300.00p | 295.00p | 295.00p | 0 |
| 06/06/2014 | 295.00p | 300.00p | 295.00p | 295.00p | 170 |
| 05/06/2014 | 295.00p | 307.90p | 291.00p | 295.00p | 0 |
| 04/06/2014 | 295.00p | 307.90p | 291.00p | 295.00p | 0 |
| 03/06/2014 | 305.00p | 307.90p | 291.00p | 295.00p | 2353 |
| 02/06/2014 | 305.00p | 305.00p | 300.00p | 305.00p | 33974 |
| 30/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 29/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 28/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 27/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 23/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 22/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 0 |
| 21/05/2014 | 305.00p | 308.00p | 305.00p | 305.00p | 353 |
| 20/05/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 0 |
| 19/05/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 0 |
| 16/05/2014 | 305.00p | 310.00p | 305.00p | 305.00p | 250 |
| 15/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 14/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 13/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 12/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 09/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 08/05/2014 | 305.00p | 307.50p | 295.50p | 305.00p | 0 |
| 07/05/2014 | 307.50p | 307.50p | 295.50p | 305.00p | 0 |
| 06/05/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 0 |
| 02/05/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 800 |
| 01/05/2014 | 307.50p | 310.00p | 305.00p | 307.50p | 0 |
| 30/04/2014 | 307.50p | 310.00p | 305.00p | 307.50p | 0 |
| 29/04/2014 | 307.50p | 310.00p | 305.00p | 307.50p | 0 |
| 28/04/2014 | 307.50p | 310.00p | 307.50p | 307.50p | 0 |
| 25/04/2014 | 307.50p | 310.00p | 307.50p | 307.50p | 1000 |
| 24/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 0 |
| 23/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 2000 |
| 22/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 0 |
| 17/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 250 |
| 16/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 0 |
| 15/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 0 |
| 14/04/2014 | 307.50p | 307.50p | 295.50p | 307.50p | 300 |
| 11/04/2014 | 307.50p | 307.50p | 301.25p | 307.50p | 2000 |
| 10/04/2014 | 307.50p | 314.00p | 305.00p | 307.50p | 0 |
| 09/04/2014 | 305.00p | 314.00p | 305.00p | 307.50p | 1308 |
| 08/04/2014 | 305.00p | 309.00p | 300.00p | 305.00p | 0 |
| 07/04/2014 | 305.00p | 309.00p | 300.00p | 305.00p | 0 |
| 04/04/2014 | 305.00p | 309.00p | 300.00p | 305.00p | 0 |
| 03/04/2014 | 300.00p | 309.00p | 300.00p | 305.00p | 1929 |
| 02/04/2014 | 302.50p | 312.50p | 300.00p | 300.00p | 0 |
| 01/04/2014 | 312.50p | 312.50p | 302.50p | 302.50p | 1500 |
| 31/03/2014 | 315.00p | 315.00p | 305.00p | 312.50p | 4656 |
| 28/03/2014 | 315.00p | 315.00p | 305.00p | 305.00p | 0 |
| 27/03/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 26/03/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 500 |
| 25/03/2014 | 315.00p | 317.00p | 310.00p | 315.00p | 0 |
| 24/03/2014 | 315.00p | 317.00p | 315.00p | 315.00p | 0 |
| 21/03/2014 | 315.00p | 317.00p | 315.00p | 315.00p | 986 |
| 20/03/2014 | 315.00p | 318.00p | 305.00p | 315.00p | 0 |
| 19/03/2014 | 315.00p | 318.00p | 305.00p | 315.00p | 0 |
| 18/03/2014 | 315.00p | 318.00p | 305.00p | 315.00p | 0 |
| 17/03/2014 | 315.00p | 318.00p | 305.00p | 305.00p | 10952 |
| 14/03/2014 | 320.00p | 320.00p | 310.40p | 315.00p | 3208 |
| 13/03/2014 | 317.50p | 326.20p | 317.50p | 320.00p | 0 |
| 12/03/2014 | 317.50p | 326.20p | 317.50p | 317.50p | 0 |
| 11/03/2014 | 317.50p | 326.20p | 317.50p | 317.50p | 0 |
| 10/03/2014 | 317.50p | 326.20p | 317.50p | 317.50p | 3000 |
| 07/03/2014 | 317.50p | 324.50p | 315.00p | 317.50p | 0 |
| 06/03/2014 | 317.50p | 324.50p | 315.00p | 317.50p | 0 |
| 05/03/2014 | 317.50p | 324.50p | 315.00p | 317.50p | 0 |
| 04/03/2014 | 315.00p | 324.50p | 315.00p | 317.50p | 1699 |
| 03/03/2014 | 315.00p | 315.60p | 305.00p | 315.00p | 0 |
| 28/02/2014 | 310.00p | 315.60p | 305.00p | 315.00p | 0 |
*Close Price adjusted for both dividends and splits