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 |
|---|---|---|---|---|---|
| 17/12/2021 | 635.00p | 645.00p | 626.00p | 645.00p | 2250 |
| 16/12/2021 | 615.00p | 670.00p | 615.00p | 635.00p | 2157 |
| 15/12/2021 | 615.00p | 640.00p | 615.00p | 615.00p | 2000 |
| 14/12/2021 | 615.00p | 630.00p | 615.00p | 615.00p | 1000 |
| 13/12/2021 | 630.00p | 630.00p | 615.00p | 615.00p | 1000 |
| 10/12/2021 | 630.00p | 630.00p | 630.00p | 630.00p | 1800 |
| 09/12/2021 | 625.00p | 660.00p | 625.00p | 630.00p | 500 |
| 08/12/2021 | 625.00p | 653.00p | 605.00p | 625.00p | 3250 |
| 07/12/2021 | 635.00p | 644.00p | 565.00p | 635.00p | 3742 |
| 06/12/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 03/12/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 02/12/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 01/12/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 30/11/2021 | 635.00p | 635.00p | 617.50p | 635.00p | 1100 |
| 29/11/2021 | 625.00p | 664.00p | 625.00p | 635.00p | 1837 |
| 26/11/2021 | 625.00p | 625.00p | 615.00p | 625.00p | 0 |
| 25/11/2021 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 24/11/2021 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 23/11/2021 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 22/11/2021 | 635.00p | 635.00p | 600.00p | 625.00p | 200 |
| 19/11/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 18/11/2021 | 635.00p | 635.00p | 600.00p | 635.00p | 626 |
| 17/11/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 16/11/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 15/11/2021 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 12/11/2021 | 635.00p | 635.00p | 590.00p | 635.00p | 1133 |
| 11/11/2021 | 595.00p | 635.00p | 595.00p | 635.00p | 1290 |
| 10/11/2021 | 595.00p | 626.50p | 595.00p | 595.00p | 200 |
| 09/11/2021 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 08/11/2021 | 560.00p | 595.00p | 560.00p | 595.00p | 1605 |
| 05/11/2021 | 560.00p | 577.00p | 560.00p | 560.00p | 300 |
| 04/11/2021 | 560.00p | 577.00p | 560.00p | 560.00p | 425 |
| 03/11/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 02/11/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 01/11/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 29/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 28/10/2021 | 560.00p | 577.00p | 560.00p | 560.00p | 180 |
| 27/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 26/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 25/10/2021 | 560.00p | 577.40p | 560.00p | 560.00p | 864 |
| 22/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 21/10/2021 | 560.00p | 560.00p | 535.55p | 560.00p | 704 |
| 20/10/2021 | 560.00p | 560.00p | 535.55p | 560.00p | 765 |
| 19/10/2021 | 560.00p | 580.55p | 560.00p | 560.00p | 2170 |
| 18/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 15/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 14/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 13/10/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 12/10/2021 | 545.00p | 560.00p | 540.00p | 560.00p | 4891 |
| 11/10/2021 | 575.00p | 575.00p | 545.00p | 545.00p | 3800 |
| 08/10/2021 | 575.00p | 575.00p | 544.00p | 575.00p | 102 |
| 07/10/2021 | 550.00p | 599.50p | 550.00p | 575.00p | 5486 |
| 06/10/2021 | 617.50p | 617.50p | 530.00p | 550.00p | 2900 |
| 05/10/2021 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 04/10/2021 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 01/10/2021 | 617.50p | 617.50p | 600.00p | 617.50p | 120 |
| 30/09/2021 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 29/09/2021 | 617.50p | 617.50p | 615.00p | 617.50p | 567 |
| 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 |
*Close Price adjusted for both dividends and splits