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:
- 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
- Buy Diploma (DPLM) by Deutsche Bank
- Buy Tesco (TSCO) by Bryan Garnier
- Overweight Prudential (PRU) by JP Morgan
- Overweight IMI (IMI) by Barclays
- Overweight Unilever (ULVR) by Barclays
- Buy Diploma (DPLM) by Berenberg
- Buy CRH (CDI) (CRH) by UBS
- Buy Relx plc (REL) by UBS
- Underperform Victrex plc (VCT) by Jefferies
- Buy Elementis (ELM) by William Kay in The Times - Tempus
Dewhurst Group (DWHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/10/2011 | 300.00p | 315.00p | 295.00p | 302.50p | 5000 |
| 12/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 11/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 10/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 07/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 06/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 05/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
| 04/10/2011 | 300.00p | 300.00p | 289.50p | 297.50p | 5 |
| 03/10/2011 | 305.00p | 313.00p | 305.00p | 305.00p | 0 |
| 30/09/2011 | 305.00p | 313.00p | 305.00p | 305.00p | 0 |
| 29/09/2011 | 305.00p | 313.00p | 305.00p | 305.00p | 20 |
| 28/09/2011 | 307.50p | 316.48p | 305.00p | 305.00p | 7000 |
| 27/09/2011 | 307.50p | 310.50p | 307.50p | 307.50p | 6000 |
| 26/09/2011 | 307.50p | 307.50p | 302.00p | 307.50p | 1000 |
| 23/09/2011 | 307.50p | 325.00p | 307.50p | 307.50p | 0 |
| 22/09/2011 | 325.00p | 325.00p | 307.50p | 307.50p | 200 |
| 21/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/09/2011 | 315.00p | 325.00p | 315.00p | 325.00p | 157 |
| 13/09/2011 | 325.00p | 325.00p | 320.00p | 325.00p | 157 |
| 12/09/2011 | 325.00p | 325.00p | 320.00p | 325.00p | 157 |
| 09/09/2011 | 325.00p | 325.00p | 305.00p | 325.00p | 3450 |
| 08/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 07/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 06/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 05/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 02/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 01/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
| 31/08/2011 | 327.50p | 327.50p | 321.00p | 325.00p | 1500 |
| 30/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 26/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 25/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 24/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 23/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 22/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 19/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 18/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 17/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 16/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 15/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
| 12/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 740 |
| 11/08/2011 | 332.50p | 332.50p | 327.50p | 327.50p | 0 |
| 10/08/2011 | 332.50p | 332.50p | 325.20p | 332.50p | 2500 |
| 09/08/2011 | 332.50p | 338.50p | 332.50p | 332.50p | 295 |
| 08/08/2011 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 05/08/2011 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 04/08/2011 | 337.50p | 337.50p | 330.00p | 332.50p | 0 |
| 03/08/2011 | 340.00p | 340.00p | 330.00p | 337.50p | 1000 |
| 02/08/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 01/08/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 29/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 28/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 3 |
| 27/07/2011 | 340.00p | 352.00p | 330.00p | 340.00p | 160 |
| 26/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 25/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 22/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 21/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 20/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 19/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 18/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
| 15/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 137 |
| 14/07/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 262 |
| 13/07/2011 | 340.00p | 352.60p | 340.00p | 340.00p | 0 |
| 12/07/2011 | 340.00p | 352.60p | 340.00p | 340.00p | 0 |
| 11/07/2011 | 340.00p | 352.60p | 340.00p | 340.00p | 1393 |
| 08/07/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 07/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
| 06/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
| 05/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
| 04/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
| 01/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
| 30/06/2011 | 332.50p | 351.50p | 332.50p | 340.00p | 662 |
| 29/06/2011 | 332.50p | 332.50p | 316.50p | 332.50p | 1218 |
| 28/06/2011 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
| 27/06/2011 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
| 24/06/2011 | 332.50p | 345.00p | 332.50p | 332.50p | 1175 |
| 23/06/2011 | 340.00p | 340.00p | 332.50p | 332.50p | 0 |
| 22/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 21/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 17/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 16/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 15/06/2011 | 352.50p | 362.50p | 340.00p | 340.00p | 0 |
| 14/06/2011 | 352.50p | 362.50p | 345.00p | 352.50p | 0 |
| 13/06/2011 | 362.50p | 362.50p | 345.00p | 352.50p | 0 |
| 10/06/2011 | 362.50p | 362.50p | 345.00p | 362.50p | 2000 |
| 09/06/2011 | 362.50p | 370.00p | 360.00p | 362.50p | 45000 |
| 08/06/2011 | 370.00p | 375.00p | 350.00p | 362.50p | 6250 |
| 07/06/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 06/06/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 03/06/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 02/06/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
| 01/06/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
| 31/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 1020 |
| 27/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
| 26/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
| 25/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 183 |
| 24/05/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 23/05/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 20/05/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 19/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 0 |
| 18/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 0 |
| 17/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 0 |
| 16/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 249 |
| 13/05/2011 | 382.50p | 398.00p | 382.50p | 382.50p | 630 |
| 12/05/2011 | 382.50p | 385.00p | 370.00p | 382.50p | 0 |
| 11/05/2011 | 385.00p | 385.00p | 370.00p | 382.50p | 500 |
| 10/05/2011 | 385.00p | 385.00p | 370.00p | 385.00p | 310 |
| 09/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 06/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 05/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 04/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 03/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 28/04/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 27/04/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
| 26/04/2011 | 377.50p | 385.00p | 377.50p | 380.00p | 4500 |
| 21/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 20/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 200 |
| 19/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 18/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 15/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 14/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 13/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
| 12/04/2011 | 380.00p | 383.00p | 377.50p | 377.50p | 261 |
| 11/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 0 |
| 08/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 0 |
| 07/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 0 |
| 06/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 500 |
| 05/04/2011 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
| 04/04/2011 | 377.50p | 380.00p | 377.50p | 377.50p | 771 |
| 01/04/2011 | 397.50p | 397.50p | 365.00p | 377.50p | 5121 |
| 31/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 30/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 29/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 28/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 25/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 24/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 23/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
| 22/03/2011 | 400.00p | 400.00p | 393.00p | 397.50p | 0 |
| 21/03/2011 | 400.00p | 400.00p | 393.00p | 400.00p | 0 |
| 18/03/2011 | 400.00p | 400.00p | 393.00p | 400.00p | 0 |
| 17/03/2011 | 400.00p | 400.00p | 393.00p | 400.00p | 13 |
| 16/03/2011 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 14/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 11/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 10/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 09/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 1050 |
| 08/03/2011 | 400.00p | 410.00p | 400.00p | 400.00p | 0 |
| 07/03/2011 | 400.00p | 410.00p | 400.00p | 400.00p | 0 |
| 04/03/2011 | 400.00p | 410.00p | 400.00p | 400.00p | 0 |
| 03/03/2011 | 400.00p | 410.00p | 400.00p | 400.00p | 0 |
| 02/03/2011 | 400.00p | 410.00p | 400.00p | 400.00p | 0 |
| 01/03/2011 | 395.00p | 410.00p | 400.00p | 400.00p | 2054 |
| 28/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 25/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 24/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 23/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 22/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 395 |
| 21/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 18/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 17/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 16/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 15/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 14/02/2011 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 11/02/2011 | 390.00p | 395.00p | 390.00p | 395.00p | 410 |
| 10/02/2011 | 395.00p | 407.00p | 395.00p | 395.00p | 0 |
| 09/02/2011 | 395.00p | 407.00p | 395.00p | 395.00p | 0 |
| 08/02/2011 | 407.00p | 407.00p | 395.00p | 395.00p | 5000 |
| 07/02/2011 | 382.08p | 392.50p | 382.08p | 392.50p | 2060 |
| 04/02/2011 | 392.50p | 395.00p | 390.00p | 392.50p | 0 |
| 03/02/2011 | 392.50p | 395.00p | 390.00p | 392.50p | 0 |
| 02/02/2011 | 395.00p | 395.00p | 392.50p | 392.50p | 2000 |
| 01/02/2011 | 380.00p | 400.00p | 380.00p | 392.50p | 1000 |
| 31/01/2011 | 375.00p | 382.00p | 375.00p | 375.00p | 3000 |
| 28/01/2011 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/01/2011 | 367.50p | 375.00p | 367.50p | 375.00p | 0 |
| 26/01/2011 | 362.50p | 375.29p | 362.50p | 367.50p | 2762 |
| 25/01/2011 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 24/01/2011 | 357.50p | 362.50p | 355.30p | 362.50p | 200 |
| 21/01/2011 | 357.50p | 357.50p | 355.30p | 357.50p | 750 |
| 20/01/2011 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 19/01/2011 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 18/01/2011 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 17/01/2011 | 365.00p | 365.00p | 357.50p | 357.50p | 3500 |
| 14/01/2011 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 13/01/2011 | 347.50p | 350.00p | 345.00p | 345.00p | 0 |
| 12/01/2011 | 347.50p | 350.00p | 345.00p | 345.00p | 0 |
| 11/01/2011 | 347.50p | 350.00p | 347.50p | 347.50p | 0 |
| 10/01/2011 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 07/01/2011 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 06/01/2011 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 05/01/2011 | 347.50p | 350.00p | 347.50p | 350.00p | 0 |
| 04/01/2011 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 31/12/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 30/12/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 29/12/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
*Close Price adjusted for both dividends and splits