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:
- Buy CRH (CDI) (CRH) by DZ Bank
- Buy Mobico Group (MCG) by Jefferies
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Buy Diageo (DGE) by Charlie Keough in The Motley Fool
- Sector Perform Diploma (DPLM) by RBC Capital
- Add Billington Holdings (BILN) by Mark David Hartley in The Motley Fool
- Add Legal & General Group (LGEN) by Mark David Hartley in The Motley Fool
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Wood Group (John) (WG.) by Tom Winnifrith in ShareProphets
- Hold Wood Group (John) (WG.) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Neutral International Consolidated Airlines Group SA (CDI) (IAG) by UBS
- Neutral ITV (ITV) by UBS
- Neutral BAE Systems (BA.) by Bank of America
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Overweight Victrex plc (VCT) by JP Morgan
- Buy Auction Technology Group (ATG) by Deutsche Bank
- Buy Future (FUTR) by Deutsche Bank
Dewhurst Group (DWHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/07/2016 | 610.00p | 620.00p | 605.00p | 620.00p | 450 |
| 13/07/2016 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 12/07/2016 | 607.50p | 610.50p | 607.50p | 610.00p | 80 |
| 11/07/2016 | 605.00p | 607.50p | 600.10p | 607.50p | 200 |
| 08/07/2016 | 597.50p | 605.00p | 585.00p | 605.00p | 1676 |
| 07/07/2016 | 592.50p | 597.50p | 592.50p | 597.50p | 3000 |
| 06/07/2016 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 05/07/2016 | 592.50p | 592.50p | 585.10p | 592.50p | 439 |
| 04/07/2016 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 01/07/2016 | 592.50p | 592.50p | 585.10p | 592.50p | 339 |
| 30/06/2016 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 29/06/2016 | 590.00p | 592.50p | 585.10p | 592.50p | 450 |
| 28/06/2016 | 590.00p | 590.00p | 580.00p | 590.00p | 515 |
| 27/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 24/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 23/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 22/06/2016 | 590.00p | 590.00p | 580.10p | 590.00p | 64 |
| 21/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 20/06/2016 | 590.00p | 590.00p | 580.00p | 590.00p | 836 |
| 17/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 16/06/2016 | 590.00p | 590.00p | 580.00p | 590.00p | 17 |
| 15/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 14/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 13/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 10/06/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 09/06/2016 | 590.00p | 590.00p | 580.00p | 590.00p | 1000 |
| 08/06/2016 | 605.00p | 605.00p | 581.00p | 590.00p | 2130 |
| 07/06/2016 | 605.00p | 605.00p | 595.00p | 605.00p | 977 |
| 06/06/2016 | 610.00p | 610.00p | 597.00p | 610.00p | 822 |
| 03/06/2016 | 605.00p | 610.00p | 604.00p | 610.00p | 100 |
| 02/06/2016 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 01/06/2016 | 602.50p | 605.00p | 602.50p | 605.00p | 0 |
| 31/05/2016 | 587.50p | 602.50p | 585.00p | 602.50p | 4500 |
| 27/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 26/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 25/05/2016 | 587.50p | 588.00p | 587.50p | 587.50p | 1016 |
| 24/05/2016 | 587.50p | 587.50p | 585.80p | 587.50p | 450 |
| 23/05/2016 | 587.50p | 587.50p | 585.10p | 587.50p | 2 |
| 20/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 19/05/2016 | 587.50p | 587.50p | 585.80p | 587.50p | 172 |
| 18/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 17/05/2016 | 600.00p | 600.00p | 587.50p | 587.50p | 0 |
| 16/05/2016 | 587.50p | 600.00p | 587.50p | 600.00p | 502 |
| 13/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 12/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 11/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 10/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 09/05/2016 | 587.50p | 587.50p | 585.00p | 587.50p | 1500 |
| 06/05/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 05/05/2016 | 585.00p | 587.50p | 585.00p | 587.50p | 0 |
| 04/05/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 03/05/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 29/04/2016 | 590.00p | 590.00p | 585.00p | 585.00p | 2555 |
| 28/04/2016 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 27/04/2016 | 585.00p | 590.00p | 585.00p | 590.00p | 0 |
| 26/04/2016 | 585.00p | 585.00p | 575.10p | 585.00p | 909 |
| 25/04/2016 | 585.00p | 595.00p | 580.00p | 585.00p | 168 |
| 22/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 21/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 20/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 19/04/2016 | 577.50p | 595.00p | 577.50p | 585.00p | 439 |
| 18/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 80 |
| 15/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 14/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 13/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 12/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 11/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 08/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 07/04/2016 | 577.50p | 577.50p | 560.00p | 577.50p | 19 |
| 06/04/2016 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 05/04/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 04/04/2016 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 01/04/2016 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 31/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 30/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 29/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 24/03/2016 | 570.00p | 579.00p | 570.00p | 577.50p | 429 |
| 23/03/2016 | 570.00p | 579.00p | 570.00p | 570.00p | 2 |
| 22/03/2016 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 21/03/2016 | 567.50p | 580.00p | 567.50p | 570.00p | 1549 |
| 18/03/2016 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 17/03/2016 | 567.50p | 578.55p | 567.50p | 567.50p | 337 |
| 16/03/2016 | 577.50p | 579.00p | 567.50p | 567.50p | 517 |
| 15/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 14/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 11/03/2016 | 577.50p | 581.00p | 577.50p | 577.50p | 68 |
| 10/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 09/03/2016 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 08/03/2016 | 575.00p | 580.00p | 575.00p | 577.50p | 517 |
| 07/03/2016 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 04/03/2016 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 03/03/2016 | 575.00p | 575.00p | 560.00p | 575.00p | 200 |
| 02/03/2016 | 572.50p | 575.00p | 575.00p | 575.00p | 0 |
| 01/03/2016 | 575.00p | 580.00p | 575.00p | 575.00p | 153 |
| 29/02/2016 | 562.50p | 580.50p | 550.00p | 575.00p | 346 |
| 26/02/2016 | 562.50p | 562.50p | 550.00p | 562.50p | 131 |
| 25/02/2016 | 562.50p | 570.00p | 550.00p | 562.50p | 153 |
| 24/02/2016 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 23/02/2016 | 562.50p | 570.00p | 562.50p | 562.50p | 53 |
| 22/02/2016 | 562.50p | 562.50p | 550.00p | 562.50p | 152 |
| 19/02/2016 | 560.00p | 570.00p | 560.00p | 562.50p | 1054 |
| 18/02/2016 | 557.50p | 567.00p | 548.00p | 560.00p | 766 |
| 17/02/2016 | 550.00p | 562.50p | 550.00p | 557.50p | 350 |
| 16/02/2016 | 550.00p | 558.00p | 550.00p | 550.00p | 416 |
| 15/02/2016 | 567.50p | 567.50p | 550.00p | 550.00p | 1608 |
| 12/02/2016 | 570.00p | 570.00p | 567.50p | 567.50p | 100 |
| 11/02/2016 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/02/2016 | 585.00p | 585.00p | 565.00p | 570.00p | 594 |
| 09/02/2016 | 585.00p | 585.00p | 584.00p | 585.00p | 2701 |
| 08/02/2016 | 585.00p | 590.00p | 582.50p | 585.00p | 3041 |
| 05/02/2016 | 585.00p | 600.00p | 585.00p | 585.00p | 0 |
| 04/02/2016 | 590.00p | 590.00p | 580.00p | 585.00p | 1212 |
| 03/02/2016 | 597.50p | 610.00p | 585.00p | 590.00p | 4563 |
| 02/02/2016 | 580.00p | 607.50p | 578.00p | 597.50p | 10826 |
| 01/02/2016 | 642.50p | 660.00p | 642.50p | 652.50p | 891 |
| 29/01/2016 | 642.50p | 642.50p | 642.50p | 642.50p | 0 |
| 28/01/2016 | 642.50p | 654.00p | 642.50p | 642.50p | 203 |
| 27/01/2016 | 642.50p | 647.50p | 642.50p | 642.50p | 103 |
| 26/01/2016 | 640.00p | 670.00p | 640.00p | 642.50p | 4037 |
| 25/01/2016 | 645.00p | 665.00p | 645.00p | 645.00p | 301 |
| 22/01/2016 | 627.50p | 655.00p | 627.50p | 645.00p | 1308 |
| 21/01/2016 | 635.00p | 638.00p | 625.00p | 627.50p | 347 |
| 20/01/2016 | 640.00p | 659.00p | 640.00p | 640.00p | 1212 |
| 19/01/2016 | 637.50p | 660.00p | 637.50p | 640.00p | 277 |
| 18/01/2016 | 622.50p | 649.00p | 605.00p | 637.50p | 2946 |
| 15/01/2016 | 612.50p | 639.00p | 612.50p | 622.50p | 1915 |
| 14/01/2016 | 610.00p | 618.00p | 610.00p | 612.50p | 647 |
| 13/01/2016 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 12/01/2016 | 610.00p | 620.00p | 600.00p | 610.00p | 3474 |
| 11/01/2016 | 605.00p | 610.00p | 605.00p | 610.00p | 491 |
| 08/01/2016 | 605.00p | 620.00p | 602.00p | 605.00p | 5000 |
| 07/01/2016 | 612.50p | 612.50p | 605.00p | 605.00p | 568 |
| 06/01/2016 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 05/01/2016 | 617.50p | 617.50p | 612.50p | 612.50p | 940 |
| 04/01/2016 | 617.50p | 625.00p | 617.50p | 617.50p | 482 |
| 31/12/2015 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 30/12/2015 | 595.00p | 617.50p | 595.00p | 617.50p | 326 |
| 29/12/2015 | 587.50p | 610.00p | 587.50p | 595.00p | 3880 |
| 24/12/2015 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 23/12/2015 | 587.50p | 587.50p | 580.00p | 587.50p | 0 |
| 22/12/2015 | 580.00p | 599.00p | 580.00p | 587.50p | 303 |
| 21/12/2015 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 18/12/2015 | 580.00p | 580.00p | 576.00p | 580.00p | 840 |
| 17/12/2015 | 570.00p | 585.00p | 570.00p | 580.00p | 900 |
| 16/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 15/12/2015 | 570.00p | 570.00p | 565.00p | 570.00p | 1500 |
| 14/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 11/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/12/2015 | 570.00p | 585.00p | 562.50p | 570.00p | 2881 |
| 09/12/2015 | 567.50p | 585.00p | 567.50p | 570.00p | 1750 |
| 08/12/2015 | 570.00p | 585.00p | 556.00p | 567.50p | 1970 |
| 07/12/2015 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 04/12/2015 | 577.50p | 580.00p | 577.50p | 577.50p | 0 |
| 03/12/2015 | 577.50p | 595.00p | 577.50p | 577.50p | 930 |
| 02/12/2015 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 01/12/2015 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 30/11/2015 | 590.00p | 590.00p | 577.50p | 577.50p | 200 |
| 27/11/2015 | 590.00p | 600.00p | 590.00p | 590.00p | 275 |
| 26/11/2015 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 25/11/2015 | 592.50p | 600.00p | 590.00p | 590.00p | 200 |
| 24/11/2015 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 23/11/2015 | 590.00p | 598.00p | 590.00p | 592.50p | 166 |
| 20/11/2015 | 590.00p | 598.00p | 590.00p | 590.00p | 421 |
| 19/11/2015 | 590.00p | 590.00p | 580.00p | 590.00p | 100 |
| 18/11/2015 | 570.00p | 590.00p | 570.00p | 590.00p | 1000 |
| 17/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 451 |
| 16/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 13/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 12/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 11/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/11/2015 | 570.00p | 580.00p | 570.00p | 570.00p | 350 |
| 09/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 06/11/2015 | 570.00p | 580.00p | 570.00p | 570.00p | 687 |
| 05/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 04/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 03/11/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 02/11/2015 | 580.00p | 580.00p | 570.00p | 570.00p | 0 |
| 30/10/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 29/10/2015 | 570.00p | 580.00p | 570.00p | 570.00p | 0 |
| 28/10/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 27/10/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 26/10/2015 | 575.00p | 575.00p | 566.00p | 570.00p | 195 |
| 23/10/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 22/10/2015 | 580.00p | 580.00p | 568.00p | 575.00p | 600 |
| 21/10/2015 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 20/10/2015 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 19/10/2015 | 585.00p | 585.00p | 576.00p | 580.00p | 375 |
| 16/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 15/10/2015 | 585.00p | 598.00p | 585.00p | 585.00p | 15 |
| 14/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 13/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 12/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 09/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 08/10/2015 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 07/10/2015 | 585.00p | 585.00p | 570.00p | 585.00p | 900 |
| 06/10/2015 | 580.00p | 585.00p | 580.00p | 585.00p | 0 |
| 05/10/2015 | 570.00p | 598.00p | 570.00p | 580.00p | 1018 |
| 02/10/2015 | 570.00p | 570.00p | 565.00p | 570.00p | 351 |
| 01/10/2015 | 570.00p | 579.00p | 570.00p | 570.00p | 343 |
| 30/09/2015 | 570.00p | 580.00p | 570.00p | 570.00p | 0 |
*Close Price adjusted for both dividends and splits