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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Dewhurst Group 'A'NON.VTG (DWHA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 23/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 22/09/2022 | 565.00p | 581.80p | 530.00p | 565.00p | 2004 |
| 21/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 20/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 19/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 16/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 15/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 14/09/2022 | 565.00p | 565.00p | 530.00p | 565.00p | 143 |
| 13/09/2022 | 565.00p | 587.40p | 565.00p | 565.00p | 27 |
| 12/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 09/09/2022 | 565.00p | 565.00p | 530.00p | 565.00p | 12 |
| 08/09/2022 | 565.00p | 587.40p | 565.00p | 565.00p | 1665 |
| 07/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 06/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 05/09/2022 | 565.00p | 587.40p | 565.00p | 565.00p | 1 |
| 02/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 01/09/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 31/08/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 30/08/2022 | 565.00p | 589.50p | 565.00p | 565.00p | 25 |
| 29/08/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 26/08/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 25/08/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 24/08/2022 | 565.00p | 565.00p | 538.55p | 565.00p | 2500 |
| 23/08/2022 | 565.00p | 565.00p | 538.55p | 565.00p | 310 |
| 22/08/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 19/08/2022 | 530.00p | 565.00p | 530.00p | 565.00p | 2909 |
| 18/08/2022 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 17/08/2022 | 530.00p | 548.00p | 530.00p | 530.00p | 4545 |
| 16/08/2022 | 530.00p | 540.00p | 530.00p | 530.00p | 5008 |
| 15/08/2022 | 555.00p | 555.00p | 512.50p | 530.00p | 6100 |
| 12/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 11/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 10/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 09/08/2022 | 555.00p | 555.00p | 535.20p | 555.00p | 800 |
| 08/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 05/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 04/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 03/08/2022 | 555.00p | 576.60p | 555.00p | 555.00p | 779 |
| 02/08/2022 | 555.00p | 555.00p | 531.00p | 555.00p | 1625 |
| 01/08/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 29/07/2022 | 555.00p | 589.20p | 555.00p | 555.00p | 600 |
| 28/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 27/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 26/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 25/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 22/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 21/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 20/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 19/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 18/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 15/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 14/07/2022 | 555.00p | 569.00p | 530.00p | 555.00p | 1100 |
| 13/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 12/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 11/07/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 08/07/2022 | 540.00p | 569.00p | 540.00p | 555.00p | 1780 |
| 07/07/2022 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits