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 |
|---|---|---|---|---|---|
| 31/07/2012 | 357.50p | 360.00p | 342.50p | 357.50p | 0 |
| 30/07/2012 | 357.50p | 360.00p | 342.50p | 357.50p | 0 |
| 27/07/2012 | 342.50p | 360.00p | 342.50p | 357.50p | 1400 |
| 26/07/2012 | 342.50p | 360.00p | 342.50p | 342.50p | 0 |
| 25/07/2012 | 342.50p | 360.00p | 342.50p | 342.50p | 1932 |
| 24/07/2012 | 342.50p | 350.00p | 340.00p | 342.50p | 0 |
| 23/07/2012 | 342.50p | 350.00p | 340.00p | 342.50p | 0 |
| 20/07/2012 | 342.50p | 350.00p | 340.00p | 342.50p | 0 |
| 19/07/2012 | 342.50p | 350.00p | 340.00p | 342.50p | 0 |
| 18/07/2012 | 340.00p | 350.00p | 340.00p | 342.50p | 2000 |
| 17/07/2012 | 340.00p | 340.00p | 332.50p | 340.00p | 0 |
| 16/07/2012 | 340.00p | 340.00p | 332.50p | 340.00p | 0 |
| 13/07/2012 | 340.00p | 340.00p | 332.50p | 340.00p | 0 |
| 12/07/2012 | 332.50p | 340.00p | 332.50p | 340.00p | 1000 |
| 11/07/2012 | 332.50p | 335.00p | 332.50p | 332.50p | 0 |
| 10/07/2012 | 332.50p | 335.00p | 332.50p | 332.50p | 500 |
| 09/07/2012 | 332.50p | 332.50p | 330.00p | 332.50p | 303 |
| 06/07/2012 | 332.50p | 332.50p | 330.00p | 332.50p | 0 |
| 05/07/2012 | 332.50p | 332.50p | 330.00p | 332.50p | 493 |
| 04/07/2012 | 332.50p | 332.50p | 326.00p | 332.50p | 64 |
| 03/07/2012 | 332.50p | 335.14p | 330.00p | 332.50p | 0 |
| 02/07/2012 | 332.50p | 335.14p | 330.00p | 332.50p | 0 |
| 29/06/2012 | 330.00p | 335.14p | 330.00p | 332.50p | 2500 |
| 28/06/2012 | 330.00p | 345.00p | 320.00p | 330.00p | 0 |
| 27/06/2012 | 330.00p | 345.00p | 320.00p | 330.00p | 0 |
| 26/06/2012 | 330.00p | 345.00p | 320.00p | 330.00p | 0 |
| 25/06/2012 | 345.00p | 345.00p | 320.00p | 330.00p | 1300 |
| 22/06/2012 | 345.00p | 360.00p | 340.71p | 345.00p | 0 |
| 21/06/2012 | 350.00p | 360.00p | 340.71p | 350.00p | 0 |
| 20/06/2012 | 360.00p | 360.00p | 340.71p | 350.00p | 3500 |
| 19/06/2012 | 360.00p | 370.00p | 345.00p | 360.00p | 0 |
| 18/06/2012 | 360.00p | 370.00p | 345.00p | 360.00p | 0 |
| 15/06/2012 | 360.00p | 370.00p | 345.00p | 360.00p | 0 |
| 14/06/2012 | 360.00p | 370.00p | 345.00p | 360.00p | 0 |
| 13/06/2012 | 357.50p | 370.00p | 345.00p | 360.00p | 5000 |
| 12/06/2012 | 357.50p | 357.50p | 343.50p | 357.50p | 2500 |
| 11/06/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 13 |
| 08/06/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 07/06/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 06/06/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 01/06/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 31/05/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 30/05/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 29/05/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 28/05/2012 | 357.50p | 375.00p | 357.50p | 357.50p | 330 |
| 25/05/2012 | 357.50p | 362.50p | 346.00p | 357.50p | 0 |
| 24/05/2012 | 357.50p | 362.50p | 346.00p | 357.50p | 0 |
| 23/05/2012 | 362.50p | 362.50p | 346.00p | 357.50p | 265 |
| 22/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 0 |
| 21/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 0 |
| 18/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 0 |
| 17/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 2200 |
| 16/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 0 |
| 15/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 0 |
| 14/05/2012 | 362.50p | 376.50p | 362.50p | 362.50p | 525 |
| 11/05/2012 | 375.00p | 375.00p | 360.00p | 362.50p | 2500 |
| 10/05/2012 | 375.00p | 390.00p | 375.00p | 375.00p | 0 |
| 09/05/2012 | 375.00p | 390.00p | 375.00p | 375.00p | 0 |
| 08/05/2012 | 375.00p | 390.00p | 375.00p | 375.00p | 13 |
| 04/05/2012 | 375.00p | 375.00p | 361.00p | 375.00p | 270 |
| 03/05/2012 | 370.00p | 390.00p | 370.00p | 375.00p | 302 |
| 02/05/2012 | 370.00p | 390.00p | 355.00p | 370.00p | 2302 |
| 01/05/2012 | 370.00p | 370.00p | 349.75p | 370.00p | 0 |
| 30/04/2012 | 370.00p | 370.00p | 349.75p | 370.00p | 0 |
| 27/04/2012 | 370.00p | 370.00p | 349.75p | 370.00p | 2580 |
| 26/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 25/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 24/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 23/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 20/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 19/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 18/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 0 |
| 17/04/2012 | 370.00p | 384.00p | 370.00p | 370.00p | 2000 |
| 16/04/2012 | 370.00p | 370.00p | 352.00p | 370.00p | 0 |
| 13/04/2012 | 370.00p | 370.00p | 352.00p | 370.00p | 0 |
| 12/04/2012 | 370.00p | 370.00p | 352.00p | 370.00p | 0 |
| 11/04/2012 | 370.00p | 370.00p | 352.00p | 370.00p | 500 |
| 10/04/2012 | 370.00p | 370.00p | 352.00p | 370.00p | 460 |
| 05/04/2012 | 370.00p | 375.00p | 370.00p | 370.00p | 120 |
| 04/04/2012 | 370.00p | 370.00p | 355.00p | 370.00p | 413 |
| 03/04/2012 | 370.00p | 370.00p | 355.00p | 370.00p | 0 |
| 02/04/2012 | 370.00p | 370.00p | 355.00p | 370.00p | 800 |
| 30/03/2012 | 370.00p | 390.00p | 370.00p | 370.00p | 3100 |
| 29/03/2012 | 370.00p | 390.44p | 370.00p | 370.00p | 0 |
| 28/03/2012 | 370.00p | 390.44p | 370.00p | 370.00p | 761 |
| 27/03/2012 | 370.00p | 390.00p | 370.00p | 370.00p | 0 |
| 26/03/2012 | 370.00p | 390.00p | 370.00p | 370.00p | 0 |
| 23/03/2012 | 370.00p | 390.00p | 370.00p | 370.00p | 1500 |
| 22/03/2012 | 370.00p | 380.00p | 370.00p | 370.00p | 1746 |
| 21/03/2012 | 370.00p | 386.72p | 351.00p | 370.00p | 2295 |
| 20/03/2012 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 19/03/2012 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 16/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 15/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 14/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 13/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 12/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 09/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 0 |
| 08/03/2012 | 370.00p | 386.00p | 370.00p | 370.00p | 250 |
| 07/03/2012 | 370.00p | 375.00p | 370.00p | 370.00p | 13 |
| 06/03/2012 | 370.00p | 370.00p | 352.50p | 370.00p | 0 |
| 05/03/2012 | 352.50p | 370.00p | 352.50p | 370.00p | 1000 |
| 02/03/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 01/03/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 29/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 28/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 542 |
| 27/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 40 |
| 24/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 23/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 22/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 132 |
| 21/02/2012 | 352.50p | 352.50p | 335.00p | 352.50p | 36 |
| 20/02/2012 | 352.50p | 355.00p | 350.00p | 352.50p | 4000 |
| 17/02/2012 | 352.50p | 352.50p | 335.00p | 352.50p | 400 |
| 16/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 0 |
| 15/02/2012 | 352.50p | 365.00p | 352.50p | 352.50p | 8 |
| 14/02/2012 | 350.00p | 360.00p | 335.00p | 352.50p | 0 |
| 13/02/2012 | 350.00p | 360.00p | 335.00p | 350.00p | 1338 |
| 10/02/2012 | 350.00p | 350.00p | 340.00p | 350.00p | 491 |
| 09/02/2012 | 350.00p | 350.00p | 340.00p | 350.00p | 270 |
| 08/02/2012 | 350.00p | 350.00p | 342.50p | 350.00p | 0 |
| 07/02/2012 | 342.50p | 350.00p | 342.50p | 350.00p | 1164 |
| 06/02/2012 | 342.50p | 346.00p | 342.50p | 342.50p | 0 |
| 03/02/2012 | 342.50p | 346.00p | 342.50p | 342.50p | 270 |
| 02/02/2012 | 342.50p | 345.00p | 342.50p | 342.50p | 0 |
| 01/02/2012 | 342.50p | 345.00p | 342.50p | 342.50p | 284 |
| 31/01/2012 | 342.50p | 347.50p | 340.00p | 342.50p | 0 |
| 30/01/2012 | 342.50p | 347.50p | 340.00p | 342.50p | 0 |
| 27/01/2012 | 342.50p | 347.50p | 340.00p | 342.50p | 0 |
| 26/01/2012 | 340.00p | 347.50p | 340.00p | 342.50p | 0 |
| 25/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 0 |
| 24/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 0 |
| 23/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 0 |
| 20/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 0 |
| 19/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 0 |
| 18/01/2012 | 340.00p | 341.00p | 340.00p | 340.00p | 288 |
| 17/01/2012 | 345.00p | 345.00p | 340.00p | 340.00p | 660 |
| 16/01/2012 | 345.00p | 345.00p | 341.00p | 345.00p | 0 |
| 13/01/2012 | 345.00p | 345.00p | 341.00p | 345.00p | 0 |
| 12/01/2012 | 345.00p | 345.00p | 341.00p | 345.00p | 0 |
| 11/01/2012 | 345.00p | 345.00p | 341.00p | 345.00p | 0 |
| 10/01/2012 | 345.00p | 345.00p | 341.00p | 345.00p | 660 |
| 09/01/2012 | 350.00p | 350.00p | 340.00p | 345.00p | 1700 |
| 06/01/2012 | 350.00p | 352.50p | 343.00p | 350.00p | 0 |
| 05/01/2012 | 352.50p | 352.50p | 343.00p | 350.00p | 1333 |
| 04/01/2012 | 352.50p | 352.50p | 343.00p | 352.50p | 0 |
| 03/01/2012 | 352.50p | 352.50p | 343.00p | 352.50p | 363 |
| 30/12/2011 | 352.50p | 362.50p | 352.50p | 352.50p | 0 |
| 29/12/2011 | 352.50p | 362.50p | 352.50p | 352.50p | 0 |
| 28/12/2011 | 352.50p | 362.50p | 352.50p | 352.50p | 0 |
| 23/12/2011 | 352.50p | 362.50p | 352.50p | 352.50p | 413 |
| 22/12/2011 | 352.50p | 361.00p | 352.50p | 352.50p | 14 |
| 21/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 20/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 19/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 16/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 15/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 14/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 13/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 12/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 09/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 08/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 07/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 06/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
| 05/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 28 |
| 02/12/2011 | 352.50p | 362.50p | 347.50p | 352.50p | 0 |
| 01/12/2011 | 347.50p | 362.50p | 347.50p | 352.50p | 364 |
| 30/11/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
| 29/11/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 2500 |
| 28/11/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 1500 |
| 25/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 24/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 23/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 22/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 21/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 18/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 17/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
| 16/11/2011 | 337.50p | 350.00p | 323.00p | 342.50p | 2308 |
| 15/11/2011 | 337.50p | 342.50p | 328.50p | 337.50p | 0 |
| 14/11/2011 | 342.50p | 342.50p | 328.50p | 337.50p | 150 |
| 11/11/2011 | 342.50p | 350.00p | 335.00p | 342.50p | 0 |
| 10/11/2011 | 342.50p | 350.00p | 335.00p | 342.50p | 0 |
| 09/11/2011 | 335.00p | 350.00p | 335.00p | 342.50p | 7250 |
| 08/11/2011 | 335.00p | 350.00p | 330.00p | 335.00p | 0 |
| 07/11/2011 | 335.00p | 350.00p | 330.00p | 335.00p | 0 |
| 04/11/2011 | 330.00p | 350.00p | 330.00p | 335.00p | 4000 |
| 03/11/2011 | 327.50p | 340.00p | 327.50p | 330.00p | 8000 |
| 02/11/2011 | 327.50p | 340.00p | 327.50p | 327.50p | 1000 |
| 01/11/2011 | 332.50p | 346.36p | 320.00p | 327.50p | 0 |
| 31/10/2011 | 322.50p | 346.36p | 320.00p | 332.50p | 10050 |
| 28/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 27/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 26/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 25/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 24/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 21/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
| 20/10/2011 | 325.00p | 328.00p | 313.00p | 322.50p | 14500 |
| 19/10/2011 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 18/10/2011 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 17/10/2011 | 310.00p | 325.00p | 300.00p | 325.00p | 0 |
| 14/10/2011 | 302.50p | 320.00p | 300.00p | 310.00p | 5500 |
*Close Price adjusted for both dividends and splits