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 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
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Midwich Group (MIDW) by Berenberg
- Buy Prudential (PRU) by Deutsche Bank
Dewhurst Group (DWHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2014 | 430.00p | 465.00p | 430.00p | 430.00p | 569 |
| 10/12/2014 | 427.50p | 445.00p | 427.50p | 430.00p | 500 |
| 09/12/2014 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 08/12/2014 | 425.00p | 440.00p | 425.00p | 427.50p | 563 |
| 05/12/2014 | 420.00p | 440.00p | 420.00p | 425.00p | 1031 |
| 04/12/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 03/12/2014 | 410.00p | 440.36p | 410.00p | 420.00p | 1600 |
| 02/12/2014 | 402.50p | 420.00p | 390.00p | 410.00p | 5439 |
| 01/12/2014 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 28/11/2014 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 27/11/2014 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 26/11/2014 | 397.50p | 397.50p | 385.00p | 397.50p | 600 |
| 25/11/2014 | 397.50p | 402.50p | 397.50p | 397.50p | 0 |
| 24/11/2014 | 397.50p | 397.50p | 385.00p | 397.50p | 400 |
| 21/11/2014 | 397.50p | 410.00p | 397.50p | 397.50p | 1000 |
| 20/11/2014 | 402.50p | 402.50p | 395.00p | 397.50p | 213 |
| 19/11/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 18/11/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 17/11/2014 | 402.50p | 410.00p | 402.50p | 402.50p | 150 |
| 14/11/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 13/11/2014 | 402.50p | 402.50p | 395.00p | 402.50p | 2687 |
| 12/11/2014 | 402.50p | 402.50p | 400.00p | 402.50p | 76 |
| 11/11/2014 | 402.50p | 402.50p | 400.00p | 402.50p | 742 |
| 10/11/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 07/11/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 06/11/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 05/11/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 04/11/2014 | 402.50p | 402.50p | 400.00p | 402.50p | 600 |
| 03/11/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 31/10/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 30/10/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 29/10/2014 | 405.00p | 405.00p | 400.00p | 402.50p | 388 |
| 28/10/2014 | 405.00p | 405.00p | 402.00p | 405.00p | 248 |
| 27/10/2014 | 412.50p | 412.50p | 395.40p | 405.00p | 680 |
| 24/10/2014 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 23/10/2014 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 22/10/2014 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 21/10/2014 | 425.00p | 425.00p | 412.50p | 412.50p | 92 |
| 20/10/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 17/10/2014 | 417.50p | 420.00p | 417.50p | 417.50p | 1187 |
| 16/10/2014 | 417.50p | 420.00p | 417.50p | 417.50p | 238 |
| 15/10/2014 | 417.50p | 420.00p | 417.50p | 417.50p | 350 |
| 14/10/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 13/10/2014 | 425.00p | 425.00p | 415.00p | 417.50p | 0 |
| 10/10/2014 | 425.00p | 435.00p | 425.00p | 425.00p | 466 |
| 09/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/10/2014 | 425.00p | 435.00p | 405.00p | 425.00p | 2002 |
| 06/10/2014 | 425.00p | 425.00p | 415.00p | 425.00p | 0 |
| 03/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 347 |
| 30/09/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/09/2014 | 425.00p | 425.00p | 415.00p | 425.00p | 0 |
| 26/09/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 31 |
| 25/09/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/09/2014 | 422.50p | 425.00p | 422.50p | 425.00p | 869 |
| 23/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 22/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 19/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 18/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 17/09/2014 | 422.50p | 422.50p | 415.00p | 422.50p | 250 |
| 16/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 15/09/2014 | 422.50p | 424.95p | 422.50p | 422.50p | 2 |
| 12/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 11/09/2014 | 422.50p | 425.00p | 422.50p | 422.50p | 3 |
| 10/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 09/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 08/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 05/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 04/09/2014 | 425.00p | 425.00p | 422.50p | 422.50p | 0 |
| 03/09/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/09/2014 | 430.00p | 430.00p | 425.00p | 425.00p | 0 |
| 01/09/2014 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/08/2014 | 442.50p | 442.50p | 430.00p | 430.00p | 2000 |
| 28/08/2014 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 27/08/2014 | 445.00p | 450.00p | 440.00p | 442.50p | 265 |
| 26/08/2014 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 22/08/2014 | 445.00p | 460.00p | 445.00p | 445.00p | 0 |
| 21/08/2014 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 20/08/2014 | 445.00p | 445.00p | 440.55p | 445.00p | 340 |
| 19/08/2014 | 470.00p | 470.00p | 441.00p | 445.00p | 3000 |
| 18/08/2014 | 470.00p | 470.00p | 465.00p | 470.00p | 1500 |
| 15/08/2014 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 14/08/2014 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 13/08/2014 | 470.00p | 475.00p | 470.00p | 470.00p | 93 |
| 12/08/2014 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 11/08/2014 | 470.00p | 472.00p | 470.00p | 470.00p | 1000 |
| 08/08/2014 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 07/08/2014 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 06/08/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 05/08/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 04/08/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 01/08/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 31/07/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 30/07/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 29/07/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 0 |
| 28/07/2014 | 470.00p | 471.70p | 470.00p | 470.00p | 421 |
| 25/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 24/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 23/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 22/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 21/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 18/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 17/07/2014 | 470.00p | 480.00p | 467.50p | 470.00p | 0 |
| 16/07/2014 | 470.00p | 471.65p | 467.50p | 470.00p | 0 |
| 15/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 0 |
| 14/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 0 |
| 11/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 0 |
| 10/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 1000 |
| 09/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 0 |
| 08/07/2014 | 470.00p | 471.65p | 470.00p | 470.00p | 12 |
| 07/07/2014 | 470.00p | 477.50p | 470.00p | 470.00p | 0 |
| 04/07/2014 | 470.00p | 477.50p | 470.00p | 470.00p | 0 |
| 03/07/2014 | 477.50p | 477.50p | 470.00p | 470.00p | 421 |
| 02/07/2014 | 477.50p | 481.75p | 475.00p | 477.50p | 102 |
| 01/07/2014 | 477.50p | 477.50p | 460.00p | 477.50p | 0 |
| 30/06/2014 | 477.50p | 477.50p | 460.00p | 477.50p | 14 |
| 27/06/2014 | 477.50p | 480.00p | 465.00p | 477.50p | 0 |
| 26/06/2014 | 477.50p | 480.00p | 465.00p | 477.50p | 0 |
| 25/06/2014 | 477.50p | 480.00p | 465.00p | 477.50p | 0 |
| 24/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 0 |
| 23/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 1097 |
| 20/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 0 |
| 19/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 0 |
| 18/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 0 |
| 17/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 0 |
| 16/06/2014 | 477.50p | 477.50p | 465.00p | 477.50p | 400 |
| 13/06/2014 | 477.50p | 487.49p | 475.00p | 477.50p | 0 |
| 12/06/2014 | 477.50p | 487.49p | 475.00p | 477.50p | 0 |
| 11/06/2014 | 477.50p | 487.49p | 477.50p | 477.50p | 0 |
| 10/06/2014 | 477.50p | 487.49p | 477.50p | 477.50p | 702 |
| 09/06/2014 | 482.50p | 495.00p | 480.00p | 482.50p | 0 |
| 06/06/2014 | 482.50p | 495.00p | 480.00p | 482.50p | 0 |
| 05/06/2014 | 482.50p | 484.00p | 480.00p | 482.50p | 0 |
| 04/06/2014 | 480.00p | 484.00p | 480.00p | 482.50p | 2000 |
| 03/06/2014 | 477.50p | 495.00p | 477.50p | 480.00p | 570 |
| 02/06/2014 | 480.00p | 500.00p | 477.50p | 477.50p | 0 |
| 30/05/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 0 |
| 29/05/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 0 |
| 28/05/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 0 |
| 27/05/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 0 |
| 23/05/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 0 |
| 22/05/2014 | 500.00p | 500.00p | 480.00p | 480.00p | 91 |
| 21/05/2014 | 525.00p | 525.00p | 445.00p | 500.00p | 13488 |
| 20/05/2014 | 525.00p | 535.00p | 525.00p | 525.00p | 0 |
| 19/05/2014 | 525.00p | 535.00p | 525.00p | 525.00p | 0 |
| 16/05/2014 | 525.00p | 535.00p | 525.00p | 525.00p | 0 |
| 15/05/2014 | 525.00p | 535.00p | 525.00p | 525.00p | 91 |
| 14/05/2014 | 520.00p | 535.00p | 515.00p | 525.00p | 0 |
| 13/05/2014 | 520.00p | 535.00p | 515.00p | 520.00p | 0 |
| 12/05/2014 | 517.50p | 535.00p | 515.00p | 515.00p | 2147 |
| 09/05/2014 | 517.50p | 517.50p | 512.50p | 515.00p | 0 |
| 08/05/2014 | 517.50p | 517.50p | 513.88p | 517.50p | 0 |
| 07/05/2014 | 517.50p | 517.50p | 513.88p | 517.50p | 0 |
| 06/05/2014 | 517.50p | 517.50p | 513.88p | 517.50p | 1000 |
| 02/05/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 281 |
| 01/05/2014 | 517.50p | 517.50p | 512.50p | 517.50p | 0 |
| 30/04/2014 | 517.50p | 517.50p | 512.50p | 517.50p | 0 |
| 29/04/2014 | 517.50p | 517.50p | 512.50p | 517.50p | 0 |
| 28/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 0 |
| 25/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 0 |
| 24/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 0 |
| 23/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 0 |
| 22/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 0 |
| 17/04/2014 | 517.50p | 517.50p | 513.75p | 517.50p | 500 |
| 16/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 0 |
| 15/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 0 |
| 14/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 185 |
| 11/04/2014 | 517.50p | 530.00p | 512.50p | 517.50p | 0 |
| 10/04/2014 | 517.50p | 530.00p | 512.50p | 517.50p | 0 |
| 09/04/2014 | 517.50p | 530.00p | 512.50p | 517.50p | 0 |
| 08/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 0 |
| 07/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 560 |
| 04/04/2014 | 517.50p | 530.00p | 517.50p | 517.50p | 7 |
| 03/04/2014 | 517.50p | 525.00p | 500.00p | 517.50p | 0 |
| 02/04/2014 | 517.50p | 525.00p | 517.50p | 517.50p | 0 |
| 01/04/2014 | 517.50p | 525.00p | 517.50p | 517.50p | 1411 |
| 31/03/2014 | 520.00p | 520.00p | 515.00p | 517.50p | 0 |
| 28/03/2014 | 520.00p | 530.00p | 512.50p | 515.00p | 153 |
| 27/03/2014 | 520.00p | 520.00p | 512.50p | 520.00p | 0 |
| 26/03/2014 | 520.00p | 520.00p | 512.50p | 520.00p | 0 |
| 25/03/2014 | 520.00p | 520.00p | 512.50p | 520.00p | 0 |
| 24/03/2014 | 520.00p | 520.00p | 517.00p | 520.00p | 0 |
| 21/03/2014 | 520.00p | 520.00p | 517.00p | 520.00p | 1000 |
| 20/03/2014 | 520.00p | 529.29p | 512.50p | 520.00p | 0 |
| 19/03/2014 | 520.00p | 529.29p | 512.50p | 520.00p | 0 |
| 18/03/2014 | 520.00p | 529.29p | 512.50p | 520.00p | 0 |
| 17/03/2014 | 520.00p | 529.29p | 512.50p | 515.00p | 0 |
| 14/03/2014 | 520.00p | 529.29p | 517.50p | 520.00p | 0 |
| 13/03/2014 | 520.00p | 529.29p | 517.50p | 520.00p | 0 |
| 12/03/2014 | 520.00p | 529.29p | 517.50p | 520.00p | 0 |
| 11/03/2014 | 517.50p | 529.29p | 517.50p | 520.00p | 62 |
| 10/03/2014 | 517.50p | 529.14p | 515.00p | 517.50p | 0 |
| 07/03/2014 | 517.50p | 529.14p | 515.00p | 517.50p | 0 |
| 06/03/2014 | 517.50p | 529.14p | 515.00p | 517.50p | 0 |
| 05/03/2014 | 515.00p | 529.14p | 515.00p | 517.50p | 196 |
| 04/03/2014 | 512.50p | 529.00p | 512.50p | 515.00p | 374 |
| 03/03/2014 | 512.50p | 529.00p | 512.50p | 512.50p | 1500 |
| 28/02/2014 | 505.00p | 525.00p | 505.00p | 512.50p | 2000 |
*Close Price adjusted for both dividends and splits