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:
- Sector Perform DCC (CDI) (DCC) by RBC Capital
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Long Term Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Buy Renew Holdings (RNWH) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Marston's (MARS) by Shore Capital
- Buy Renew Holdings (RNWH) by Shore Capital
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Buy On The Beach Group (OTB) by Shore Capital
- Buy Aptitude Software Group (APTD) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
Dewhurst Group 'A'NON.VTG (DWHA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/07/2012 | 300.00p | 300.00p | 292.00p | 300.00p | 3 |
| 30/07/2012 | 300.00p | 300.00p | 290.00p | 300.00p | 675 |
| 27/07/2012 | 295.00p | 300.00p | 295.00p | 295.00p | 17 |
| 26/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 1000 |
| 25/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 24/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 23/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 20/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 19/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 18/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 17/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 16/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 13/07/2012 | 295.00p | 296.35p | 292.50p | 295.00p | 0 |
| 12/07/2012 | 292.50p | 296.35p | 292.50p | 295.00p | 3000 |
| 11/07/2012 | 292.50p | 295.00p | 291.00p | 292.50p | 0 |
| 10/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 09/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 06/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 05/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 04/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 03/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 02/07/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 29/06/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 28/06/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 0 |
| 27/06/2012 | 295.00p | 295.00p | 291.00p | 295.00p | 2800 |
| 26/06/2012 | 295.00p | 304.25p | 290.15p | 295.00p | 0 |
| 25/06/2012 | 297.50p | 304.25p | 290.15p | 295.00p | 1090 |
| 22/06/2012 | 297.50p | 302.50p | 294.14p | 297.50p | 0 |
| 21/06/2012 | 302.50p | 302.50p | 294.14p | 297.50p | 3000 |
| 20/06/2012 | 302.50p | 302.50p | 296.50p | 302.50p | 2250 |
| 19/06/2012 | 300.00p | 302.50p | 300.00p | 302.50p | 0 |
| 18/06/2012 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/06/2012 | 300.00p | 300.00p | 300.00p | 300.00p | 1500 |
| 14/06/2012 | 300.00p | 310.00p | 300.00p | 300.00p | 1026 |
| 13/06/2012 | 287.50p | 305.00p | 287.50p | 300.00p | 5820 |
| 12/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 11/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 08/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 07/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 06/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 01/06/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 31/05/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 30/05/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 0 |
| 29/05/2012 | 287.50p | 292.00p | 287.50p | 287.50p | 825 |
| 28/05/2012 | 285.00p | 293.00p | 285.00p | 287.50p | 1600 |
| 25/05/2012 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 24/05/2012 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 23/05/2012 | 287.50p | 287.50p | 280.00p | 285.00p | 0 |
| 22/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 21/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 18/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 17/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 16/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 0 |
| 15/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 912 |
| 14/05/2012 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 11/05/2012 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 10/05/2012 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 09/05/2012 | 287.50p | 295.00p | 287.50p | 287.50p | 1141 |
| 08/05/2012 | 287.50p | 287.50p | 280.00p | 287.50p | 3000 |
| 04/05/2012 | 287.50p | 288.83p | 275.00p | 287.50p | 0 |
| 03/05/2012 | 282.50p | 288.83p | 275.00p | 287.50p | 4436 |
| 02/05/2012 | 282.50p | 289.00p | 275.00p | 282.50p | 1150 |
| 01/05/2012 | 282.50p | 290.00p | 282.50p | 282.50p | 0 |
| 30/04/2012 | 282.50p | 290.00p | 282.50p | 282.50p | 220 |
| 27/04/2012 | 282.50p | 282.50p | 275.00p | 282.50p | 1425 |
| 26/04/2012 | 282.50p | 286.00p | 282.50p | 282.50p | 5000 |
| 25/04/2012 | 280.00p | 285.00p | 280.00p | 282.50p | 4000 |
| 24/04/2012 | 280.00p | 285.00p | 280.00p | 280.00p | 1000 |
| 23/04/2012 | 280.00p | 282.50p | 280.00p | 280.00p | 352 |
| 20/04/2012 | 280.00p | 284.00p | 280.00p | 280.00p | 1000 |
| 19/04/2012 | 280.00p | 286.25p | 280.00p | 280.00p | 0 |
| 18/04/2012 | 282.50p | 286.25p | 280.00p | 280.00p | 17500 |
| 17/04/2012 | 282.50p | 286.25p | 280.00p | 282.50p | 17500 |
| 16/04/2012 | 287.50p | 287.50p | 282.50p | 282.50p | 1000 |
| 13/04/2012 | 287.50p | 287.50p | 282.00p | 287.50p | 0 |
| 12/04/2012 | 287.50p | 287.50p | 282.00p | 287.50p | 2000 |
| 11/04/2012 | 287.50p | 290.00p | 285.00p | 287.50p | 0 |
| 10/04/2012 | 285.00p | 290.00p | 285.00p | 290.00p | 1000 |
| 05/04/2012 | 280.00p | 290.00p | 275.00p | 285.00p | 10200 |
| 04/04/2012 | 280.00p | 290.00p | 278.00p | 280.00p | 3121 |
| 03/04/2012 | 280.00p | 285.00p | 275.00p | 280.00p | 0 |
| 02/04/2012 | 280.00p | 285.00p | 275.00p | 280.00p | 0 |
| 30/03/2012 | 275.00p | 285.00p | 275.00p | 280.00p | 2000 |
| 29/03/2012 | 270.00p | 275.00p | 262.50p | 275.00p | 0 |
| 28/03/2012 | 262.50p | 275.00p | 262.50p | 270.00p | 2500 |
| 27/03/2012 | 262.50p | 270.00p | 262.50p | 262.50p | 2500 |
| 26/03/2012 | 255.00p | 270.00p | 255.00p | 262.50p | 2500 |
| 23/03/2012 | 257.50p | 260.00p | 247.00p | 257.50p | 0 |
| 22/03/2012 | 257.50p | 260.00p | 247.00p | 257.50p | 0 |
| 21/03/2012 | 255.00p | 260.00p | 247.00p | 257.50p | 14800 |
| 20/03/2012 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 19/03/2012 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 15/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 14/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 13/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 12/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 09/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 08/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 07/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 06/03/2012 | 255.00p | 255.00p | 242.50p | 255.00p | 0 |
| 05/03/2012 | 242.50p | 255.00p | 242.50p | 255.00p | 1000 |
| 02/03/2012 | 242.50p | 249.00p | 240.00p | 242.50p | 0 |
| 01/03/2012 | 242.50p | 249.00p | 240.00p | 242.50p | 0 |
| 29/02/2012 | 240.00p | 249.00p | 240.00p | 242.50p | 0 |
| 28/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 27/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 3 |
| 24/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 23/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 22/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 21/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 20/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 17/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 16/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 15/02/2012 | 240.00p | 249.00p | 240.00p | 240.00p | 1 |
| 14/02/2012 | 237.50p | 243.96p | 237.50p | 240.00p | 5000 |
| 13/02/2012 | 235.00p | 237.50p | 231.50p | 237.50p | 0 |
| 10/02/2012 | 235.00p | 237.50p | 231.50p | 235.00p | 0 |
| 09/02/2012 | 235.00p | 237.50p | 231.50p | 235.00p | 0 |
| 08/02/2012 | 235.00p | 237.50p | 231.50p | 235.00p | 0 |
| 07/02/2012 | 235.00p | 237.50p | 231.50p | 235.00p | 1697 |
| 06/02/2012 | 235.00p | 235.00p | 230.10p | 235.00p | 8000 |
| 03/02/2012 | 235.00p | 239.90p | 232.00p | 235.00p | 0 |
| 02/02/2012 | 235.00p | 239.90p | 232.00p | 235.00p | 7800 |
| 01/02/2012 | 235.00p | 239.97p | 235.00p | 235.00p | 410 |
| 31/01/2012 | 235.00p | 235.00p | 232.50p | 235.00p | 0 |
| 30/01/2012 | 235.00p | 235.00p | 232.50p | 235.00p | 0 |
| 27/01/2012 | 235.00p | 235.00p | 232.50p | 235.00p | 0 |
| 26/01/2012 | 232.50p | 235.00p | 232.50p | 235.00p | 1000 |
| 25/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 24/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 23/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 20/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 19/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 18/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 17/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 0 |
| 16/01/2012 | 232.50p | 232.50p | 228.00p | 232.50p | 125 |
| 13/01/2012 | 232.50p | 232.50p | 231.00p | 232.50p | 0 |
| 12/01/2012 | 232.50p | 232.50p | 231.00p | 232.50p | 2000 |
| 11/01/2012 | 237.50p | 237.50p | 231.50p | 232.50p | 3750 |
| 10/01/2012 | 237.50p | 244.85p | 237.50p | 237.50p | 486 |
| 09/01/2012 | 237.50p | 237.50p | 231.00p | 237.50p | 0 |
| 06/01/2012 | 237.50p | 237.50p | 231.00p | 237.50p | 0 |
| 05/01/2012 | 237.50p | 237.50p | 231.00p | 237.50p | 1333 |
| 04/01/2012 | 237.50p | 237.50p | 231.50p | 237.50p | 200 |
| 03/01/2012 | 237.50p | 242.75p | 237.50p | 237.50p | 0 |
| 30/12/2011 | 237.50p | 242.75p | 237.50p | 237.50p | 0 |
| 29/12/2011 | 237.50p | 242.75p | 237.50p | 237.50p | 0 |
| 28/12/2011 | 237.50p | 242.75p | 237.50p | 237.50p | 1000 |
| 23/12/2011 | 237.50p | 241.25p | 237.50p | 237.50p | 621 |
| 22/12/2011 | 237.50p | 240.00p | 230.20p | 237.50p | 0 |
| 21/12/2011 | 237.50p | 240.00p | 230.20p | 237.50p | 0 |
| 20/12/2011 | 237.50p | 240.00p | 230.20p | 237.50p | 0 |
| 19/12/2011 | 237.50p | 240.00p | 230.20p | 237.50p | 0 |
| 16/12/2011 | 237.50p | 240.00p | 230.20p | 237.50p | 0 |
| 15/12/2011 | 240.00p | 240.00p | 230.20p | 237.50p | 0 |
| 14/12/2011 | 240.00p | 240.00p | 230.20p | 240.00p | 0 |
| 13/12/2011 | 240.00p | 240.00p | 230.20p | 240.00p | 0 |
| 12/12/2011 | 240.00p | 240.00p | 230.20p | 240.00p | 0 |
| 09/12/2011 | 240.00p | 240.00p | 230.20p | 240.00p | 2500 |
| 08/12/2011 | 240.00p | 245.00p | 230.00p | 240.00p | 0 |
| 07/12/2011 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 06/12/2011 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 05/12/2011 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 02/12/2011 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 01/12/2011 | 230.00p | 245.00p | 230.00p | 237.50p | 3000 |
| 30/11/2011 | 225.00p | 237.50p | 225.00p | 225.00p | 0 |
| 29/11/2011 | 225.00p | 237.50p | 225.00p | 225.00p | 0 |
| 28/11/2011 | 225.00p | 237.50p | 225.00p | 225.00p | 0 |
| 25/11/2011 | 227.50p | 237.50p | 225.00p | 225.00p | 0 |
| 24/11/2011 | 237.50p | 237.50p | 227.12p | 227.50p | 2000 |
| 23/11/2011 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 22/11/2011 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 21/11/2011 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 18/11/2011 | 237.50p | 237.50p | 230.00p | 237.50p | 55 |
| 17/11/2011 | 240.00p | 240.00p | 230.15p | 237.50p | 2000 |
| 16/11/2011 | 242.50p | 242.50p | 236.50p | 240.00p | 1000 |
| 15/11/2011 | 242.50p | 243.33p | 240.00p | 242.50p | 0 |
| 14/11/2011 | 242.50p | 243.33p | 240.00p | 242.50p | 0 |
| 11/11/2011 | 242.50p | 243.33p | 240.00p | 242.50p | 0 |
| 10/11/2011 | 240.00p | 243.33p | 240.00p | 242.50p | 10000 |
| 09/11/2011 | 235.00p | 247.50p | 235.00p | 240.00p | 14500 |
| 08/11/2011 | 235.00p | 240.00p | 231.00p | 235.00p | 0 |
| 07/11/2011 | 235.00p | 240.00p | 231.00p | 235.00p | 0 |
| 04/11/2011 | 231.00p | 240.00p | 231.00p | 235.00p | 1500 |
| 03/11/2011 | 231.00p | 231.00p | 225.00p | 231.00p | 0 |
| 02/11/2011 | 231.00p | 231.00p | 225.00p | 231.00p | 0 |
| 01/11/2011 | 225.00p | 231.00p | 225.00p | 231.00p | 1000 |
| 31/10/2011 | 217.50p | 225.00p | 217.50p | 225.00p | 2000 |
| 28/10/2011 | 215.00p | 220.00p | 214.00p | 217.50p | 11400 |
| 27/10/2011 | 215.00p | 219.00p | 212.00p | 215.00p | 9500 |
| 26/10/2011 | 215.00p | 220.00p | 208.25p | 215.00p | 0 |
| 25/10/2011 | 220.00p | 220.00p | 208.25p | 215.00p | 11000 |
| 24/10/2011 | 220.00p | 223.33p | 220.00p | 220.00p | 0 |
| 21/10/2011 | 220.00p | 223.33p | 220.00p | 220.00p | 0 |
| 20/10/2011 | 220.00p | 223.33p | 220.00p | 220.00p | 0 |
| 19/10/2011 | 220.00p | 223.33p | 220.00p | 220.00p | 0 |
| 18/10/2011 | 220.00p | 223.33p | 220.00p | 220.00p | 500 |
| 17/10/2011 | 215.00p | 220.00p | 215.00p | 220.00p | 0 |
| 14/10/2011 | 215.00p | 220.00p | 215.00p | 215.00p | 0 |
*Close Price adjusted for both dividends and splits