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 |
|---|---|---|---|---|---|
| 13/02/2018 | 580.00p | 595.00p | 580.00p | 580.00p | 500 |
| 12/02/2018 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 09/02/2018 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 08/02/2018 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 07/02/2018 | 565.00p | 595.00p | 565.00p | 580.00p | 1367 |
| 06/02/2018 | 565.00p | 580.00p | 550.00p | 565.00p | 2797 |
| 05/02/2018 | 587.50p | 590.00p | 560.00p | 575.00p | 402 |
| 02/02/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 01/02/2018 | 607.50p | 607.50p | 587.50p | 587.50p | 1000 |
| 31/01/2018 | 620.00p | 620.00p | 595.00p | 607.50p | 2000 |
| 30/01/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 29/01/2018 | 620.00p | 620.00p | 600.00p | 620.00p | 1000 |
| 26/01/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 25/01/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 24/01/2018 | 620.00p | 630.00p | 620.00p | 620.00p | 30 |
| 23/01/2018 | 620.00p | 630.00p | 620.00p | 620.00p | 250 |
| 22/01/2018 | 620.00p | 635.00p | 620.00p | 620.00p | 150 |
| 19/01/2018 | 620.00p | 620.00p | 600.00p | 620.00p | 345 |
| 18/01/2018 | 620.00p | 640.00p | 620.00p | 620.00p | 405 |
| 17/01/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 16/01/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 15/01/2018 | 617.50p | 620.00p | 617.50p | 620.00p | 0 |
| 12/01/2018 | 597.50p | 617.50p | 595.00p | 617.50p | 90 |
| 11/01/2018 | 562.50p | 600.00p | 562.50p | 597.50p | 3150 |
| 10/01/2018 | 557.50p | 570.00p | 550.00p | 562.50p | 2057 |
| 09/01/2018 | 552.50p | 552.50p | 552.50p | 552.50p | 0 |
| 08/01/2018 | 552.50p | 564.38p | 540.00p | 552.50p | 774 |
| 05/01/2018 | 552.50p | 564.38p | 552.50p | 552.50p | 935 |
| 04/01/2018 | 552.50p | 552.50p | 552.50p | 552.50p | 0 |
| 03/01/2018 | 540.00p | 564.00p | 540.00p | 552.50p | 1526 |
| 02/01/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 29/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 28/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 27/12/2017 | 540.00p | 540.00p | 520.00p | 540.00p | 50 |
| 22/12/2017 | 540.00p | 555.00p | 540.00p | 540.00p | 295 |
| 21/12/2017 | 515.00p | 540.00p | 500.00p | 540.00p | 1816 |
| 20/12/2017 | 502.50p | 525.00p | 502.50p | 515.00p | 1500 |
| 19/12/2017 | 480.00p | 505.00p | 480.00p | 502.50p | 1500 |
| 18/12/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 15/12/2017 | 472.50p | 480.00p | 472.50p | 480.00p | 5000 |
| 14/12/2017 | 457.50p | 489.65p | 457.50p | 472.50p | 75 |
| 13/12/2017 | 502.50p | 502.50p | 457.50p | 457.50p | 75 |
| 12/12/2017 | 505.00p | 505.00p | 496.43p | 502.50p | 1500 |
| 11/12/2017 | 510.00p | 510.00p | 505.00p | 505.00p | 3000 |
| 08/12/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 07/12/2017 | 510.00p | 510.00p | 510.00p | 510.00p | -375 |
| 06/12/2017 | 502.50p | 525.00p | 502.50p | 510.00p | 952 |
| 05/12/2017 | 520.00p | 526.00p | 490.25p | 502.50p | 3372 |
| 04/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 01/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 30/11/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 29/11/2017 | 542.50p | 550.00p | 536.00p | 540.00p | 1152 |
| 28/11/2017 | 557.50p | 557.50p | 542.50p | 542.50p | 10000 |
| 27/11/2017 | 535.00p | 557.50p | 535.00p | 557.50p | 500 |
| 24/11/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 23/11/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 22/11/2017 | 535.00p | 540.00p | 535.00p | 535.00p | 400 |
| 21/11/2017 | 532.50p | 539.00p | 532.50p | 535.00p | 915 |
| 20/11/2017 | 532.50p | 550.00p | 532.50p | 532.50p | 185 |
| 17/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 16/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 15/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 14/11/2017 | 532.50p | 535.00p | 532.50p | 532.50p | 230 |
| 13/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 10/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 09/11/2017 | 532.50p | 552.50p | 532.50p | 532.50p | 0 |
| 08/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 07/11/2017 | 532.50p | 552.50p | 532.50p | 532.50p | 0 |
| 06/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 03/11/2017 | 532.50p | 552.50p | 532.50p | 532.50p | 0 |
| 02/11/2017 | 532.50p | 552.50p | 532.50p | 532.50p | 0 |
| 01/11/2017 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 31/10/2017 | 532.50p | 535.00p | 532.50p | 532.50p | 241 |
| 30/10/2017 | 532.50p | 533.00p | 532.50p | 532.50p | 7500 |
| 27/10/2017 | 530.50p | 552.50p | 530.50p | 532.50p | 1000 |
| 26/10/2017 | 531.50p | 533.00p | 530.50p | 530.50p | 1813 |
| 25/10/2017 | 531.50p | 533.00p | 531.50p | 531.50p | 1643 |
| 24/10/2017 | 547.50p | 547.50p | 531.00p | 531.50p | 9459 |
| 23/10/2017 | 527.50p | 552.50p | 527.50p | 547.50p | 4701 |
| 20/10/2017 | 505.00p | 527.50p | 505.00p | 527.50p | 1301 |
| 19/10/2017 | 505.00p | 510.00p | 497.50p | 505.00p | 0 |
| 18/10/2017 | 497.50p | 515.00p | 497.50p | 505.00p | 4106 |
| 17/10/2017 | 492.50p | 510.00p | 492.50p | 497.50p | 1000 |
| 16/10/2017 | 480.00p | 492.50p | 480.00p | 492.50p | 200 |
| 13/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 12/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 11/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 1000 |
| 10/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 99 |
| 09/10/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 96 |
| 06/10/2017 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 05/10/2017 | 475.00p | 480.00p | 475.00p | 480.00p | 700 |
| 04/10/2017 | 475.00p | 475.00p | 460.00p | 475.00p | 400 |
| 03/10/2017 | 457.50p | 475.00p | 457.50p | 475.00p | 1200 |
| 02/10/2017 | 457.50p | 465.00p | 455.00p | 457.50p | 1210 |
| 29/09/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 100 |
| 28/09/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 1000 |
| 27/09/2017 | 455.00p | 460.00p | 452.50p | 457.50p | 2629 |
| 26/09/2017 | 452.50p | 455.00p | 452.50p | 455.00p | 2500 |
| 25/09/2017 | 450.00p | 452.50p | 450.00p | 452.50p | 1000 |
| 22/09/2017 | 445.00p | 450.00p | 445.00p | 450.00p | 1650 |
| 21/09/2017 | 457.50p | 457.50p | 445.00p | 445.00p | 1400 |
| 20/09/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 19/09/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 212 |
| 18/09/2017 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 15/09/2017 | 457.50p | 457.50p | 447.50p | 457.50p | 0 |
| 14/09/2017 | 442.50p | 447.50p | 442.50p | 447.50p | 800 |
| 13/09/2017 | 447.50p | 447.50p | 442.50p | 442.50p | 207 |
| 12/09/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 8 |
| 11/09/2017 | 445.00p | 447.50p | 445.00p | 447.50p | 221 |
| 08/09/2017 | 445.00p | 447.50p | 445.00p | 445.00p | 0 |
| 07/09/2017 | 450.00p | 450.00p | 447.50p | 447.50p | 350 |
| 06/09/2017 | 472.50p | 472.50p | 450.00p | 450.00p | 4207 |
| 05/09/2017 | 472.50p | 487.50p | 472.50p | 472.50p | 0 |
| 04/09/2017 | 472.50p | 487.50p | 472.50p | 472.50p | 208 |
| 01/09/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 31/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 30/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 29/08/2017 | 475.00p | 475.00p | 472.50p | 472.50p | 0 |
| 25/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 203 |
| 24/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 4 |
| 23/08/2017 | 477.50p | 480.00p | 475.00p | 475.00p | 271 |
| 22/08/2017 | 475.00p | 477.50p | 475.00p | 477.50p | 2538 |
| 21/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/08/2017 | 475.00p | 475.00p | 472.50p | 475.00p | 0 |
| 17/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 16/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 192 |
| 15/08/2017 | 475.00p | 475.00p | 472.50p | 472.50p | 0 |
| 14/08/2017 | 472.50p | 475.00p | 472.50p | 475.00p | 0 |
| 11/08/2017 | 475.00p | 475.00p | 472.50p | 472.50p | 0 |
| 10/08/2017 | 472.50p | 477.50p | 472.50p | 472.50p | 3691 |
| 09/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 2250 |
| 08/08/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 2000 |
| 07/08/2017 | 475.00p | 475.00p | 472.50p | 472.50p | 3500 |
| 04/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 03/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 02/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 01/08/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 31/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 28/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 27/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 26/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 25/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 581 |
| 24/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 1000 |
| 20/07/2017 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/07/2017 | 477.50p | 477.50p | 475.00p | 475.00p | 2000 |
| 18/07/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 17/07/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 14/07/2017 | 480.00p | 480.00p | 477.50p | 477.50p | 202 |
| 13/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 12/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 11/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 10/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 07/07/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 06/07/2017 | 482.50p | 482.50p | 480.00p | 480.00p | 0 |
| 05/07/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 201 |
| 04/07/2017 | 485.00p | 485.00p | 482.50p | 482.50p | 2252 |
| 03/07/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 414 |
| 30/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 1220 |
| 29/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 28/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 27/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 250 |
| 26/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 220 |
| 23/06/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 1000 |
| 22/06/2017 | 482.50p | 487.50p | 482.50p | 485.00p | 0 |
| 21/06/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 20/06/2017 | 482.50p | 487.50p | 482.50p | 482.50p | 0 |
| 19/06/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 16/06/2017 | 482.50p | 505.00p | 482.50p | 482.50p | 2412 |
| 15/06/2017 | 482.50p | 495.00p | 482.50p | 482.50p | 1250 |
| 14/06/2017 | 485.00p | 485.00p | 482.00p | 482.50p | 1000 |
| 13/06/2017 | 475.00p | 490.00p | 475.00p | 485.00p | 1563 |
| 12/06/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 09/06/2017 | 487.50p | 487.50p | 482.50p | 482.50p | 500 |
| 08/06/2017 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 07/06/2017 | 490.00p | 493.00p | 487.50p | 487.50p | 842 |
| 06/06/2017 | 505.00p | 505.00p | 490.00p | 490.00p | 0 |
| 05/06/2017 | 502.50p | 510.00p | 502.50p | 505.00p | 200 |
| 02/06/2017 | 497.50p | 507.00p | 497.00p | 502.50p | 2930 |
| 01/06/2017 | 490.00p | 497.50p | 490.00p | 497.50p | 0 |
| 31/05/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 30/05/2017 | 490.00p | 495.00p | 482.50p | 490.00p | 0 |
| 26/05/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 25/05/2017 | 490.00p | 494.00p | 482.50p | 490.00p | 6600 |
| 24/05/2017 | 490.00p | 490.00p | 489.00p | 490.00p | 2000 |
| 23/05/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 22/05/2017 | 490.00p | 495.00p | 482.50p | 490.00p | 0 |
| 19/05/2017 | 487.50p | 490.00p | 487.50p | 490.00p | 0 |
| 18/05/2017 | 487.50p | 495.00p | 482.00p | 487.50p | 2174 |
| 17/05/2017 | 477.50p | 494.00p | 477.50p | 487.50p | 12900 |
| 16/05/2017 | 467.50p | 485.00p | 467.50p | 477.50p | 5500 |
| 15/05/2017 | 467.50p | 475.00p | 467.50p | 467.50p | 629 |
| 12/05/2017 | 467.50p | 475.00p | 463.90p | 467.50p | 1316 |
| 11/05/2017 | 472.50p | 472.50p | 467.50p | 467.50p | 500 |
| 10/05/2017 | 482.50p | 482.50p | 471.00p | 472.50p | 17452 |
| 09/05/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 08/05/2017 | 482.50p | 495.00p | 482.50p | 482.50p | 0 |
| 05/05/2017 | 482.50p | 488.00p | 482.50p | 482.50p | 18 |
| 04/05/2017 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 03/05/2017 | 482.50p | 495.00p | 482.50p | 482.50p | 203 |
*Close Price adjusted for both dividends and splits