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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Dewhurst Group (DWHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 09/12/2010 | 345.00p | 350.00p | 331.00p | 345.00p | 7100 |
| 08/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 07/12/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 06/12/2010 | 372.50p | 372.50p | 345.00p | 345.00p | 5750 |
| 03/12/2010 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 02/12/2010 | 377.50p | 380.00p | 362.00p | 372.50p | 7000 |
| 01/12/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 30/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 29/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 26/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 25/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 24/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 23/11/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 22/11/2010 | 360.00p | 370.00p | 360.00p | 360.00p | 400 |
| 19/11/2010 | 345.00p | 365.00p | 345.00p | 360.00p | 2300 |
| 18/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 17/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 16/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 15/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 12/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 11/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 10/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 09/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 08/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 05/11/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 04/11/2010 | 337.50p | 350.00p | 337.50p | 337.50p | 1000 |
| 03/11/2010 | 335.00p | 337.50p | 335.00p | 337.50p | 0 |
| 02/11/2010 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 01/11/2010 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 29/10/2010 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 28/10/2010 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 27/10/2010 | 335.00p | 335.00p | 330.00p | 335.00p | 0 |
| 26/10/2010 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 25/10/2010 | 330.00p | 338.00p | 330.00p | 335.00p | 2000 |
| 22/10/2010 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 21/10/2010 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/10/2010 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 19/10/2010 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/10/2010 | 330.00p | 330.00p | 320.49p | 330.00p | 150 |
| 15/10/2010 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/10/2010 | 340.00p | 340.00p | 325.50p | 330.00p | 2500 |
| 13/10/2010 | 340.00p | 340.00p | 330.26p | 340.00p | 706 |
| 12/10/2010 | 310.00p | 345.00p | 310.00p | 340.00p | 4015 |
| 11/10/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/10/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/10/2010 | 272.50p | 285.00p | 272.50p | 280.00p | 1500 |
| 06/10/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 05/10/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 04/10/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 01/10/2010 | 272.50p | 280.00p | 272.50p | 272.50p | 933 |
| 30/09/2010 | 272.50p | 280.00p | 272.50p | 272.50p | 1000 |
| 29/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 28/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 27/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 24/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 23/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 22/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 21/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 20/09/2010 | 272.50p | 272.50p | 266.96p | 272.50p | 1000 |
| 17/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 16/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 15/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 14/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 13/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 10/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 09/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 08/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 07/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 06/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 03/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 02/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 01/09/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 31/08/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 27/08/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 26/08/2010 | 275.00p | 280.00p | 272.00p | 275.00p | 200 |
| 25/08/2010 | 275.00p | 280.00p | 275.00p | 275.00p | 0 |
| 24/08/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 23/08/2010 | 275.00p | 280.00p | 275.00p | 275.00p | 500 |
| 20/08/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/08/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/08/2010 | 270.00p | 280.00p | 270.00p | 275.00p | 1500 |
| 17/08/2010 | 272.50p | 272.50p | 266.00p | 270.00p | 1500 |
| 16/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 13/08/2010 | 270.00p | 275.00p | 270.00p | 272.50p | 900 |
| 12/08/2010 | 272.50p | 275.00p | 270.00p | 270.00p | 300 |
| 11/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 10/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 09/08/2010 | 272.50p | 275.00p | 272.50p | 272.50p | 0 |
| 06/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 05/08/2010 | 272.50p | 272.50p | 266.12p | 272.50p | 900 |
| 04/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 03/08/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 02/08/2010 | 272.50p | 272.50p | 266.12p | 272.50p | 30 |
| 30/07/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 29/07/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 28/07/2010 | 267.50p | 272.50p | 267.50p | 272.50p | 0 |
| 27/07/2010 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 26/07/2010 | 270.00p | 270.00p | 260.01p | 267.50p | 773 |
| 23/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 22/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 20/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 19/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 16/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 14/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 12/07/2010 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 09/07/2010 | 260.00p | 270.00p | 260.00p | 270.00p | 0 |
| 08/07/2010 | 260.00p | 265.00p | 260.00p | 260.00p | 1267 |
| 07/07/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 06/07/2010 | 260.00p | 260.00p | 255.51p | 260.00p | 33 |
| 05/07/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 02/07/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 01/07/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 30/06/2010 | 255.00p | 260.00p | 255.00p | 260.00p | 1105 |
| 29/06/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 28/06/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 24000 |
| 25/06/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 24/06/2010 | 255.00p | 255.00p | 250.50p | 255.00p | 1200 |
| 23/06/2010 | 250.00p | 255.00p | 250.00p | 255.00p | 20000 |
| 22/06/2010 | 245.00p | 250.00p | 240.00p | 250.00p | 9733 |
| 21/06/2010 | 240.00p | 245.00p | 240.00p | 245.00p | 1000 |
| 18/06/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/06/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/06/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/06/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 14/06/2010 | 240.00p | 240.00p | 235.00p | 240.00p | 1031 |
| 11/06/2010 | 240.00p | 245.00p | 235.47p | 240.00p | 6300 |
| 10/06/2010 | 240.00p | 240.00p | 237.00p | 240.00p | 5000 |
| 09/06/2010 | 249.00p | 249.00p | 240.00p | 240.00p | 2750 |
| 08/06/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 07/06/2010 | 260.00p | 260.00p | 255.00p | 260.00p | 0 |
| 04/06/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 03/06/2010 | 270.00p | 270.00p | 260.00p | 260.00p | 0 |
| 02/06/2010 | 270.00p | 275.00p | 270.00p | 270.00p | 734 |
| 01/06/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 28/05/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 27/05/2010 | 272.50p | 275.00p | 272.50p | 272.50p | 893 |
| 26/05/2010 | 272.50p | 275.00p | 272.50p | 272.50p | 360 |
| 25/05/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 24/05/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 21/05/2010 | 275.00p | 275.00p | 272.00p | 272.50p | 6250 |
| 20/05/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/05/2010 | 275.00p | 280.00p | 275.00p | 275.00p | 1267 |
| 18/05/2010 | 275.00p | 280.00p | 275.00p | 275.00p | 14750 |
| 17/05/2010 | 277.50p | 280.00p | 275.00p | 275.00p | 15500 |
| 14/05/2010 | 277.50p | 280.00p | 277.50p | 277.50p | 1000 |
| 13/05/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/05/2010 | 255.00p | 300.00p | 255.00p | 280.00p | 16187 |
| 11/05/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 10/05/2010 | 255.00p | 255.00p | 253.00p | 255.00p | 1000 |
| 07/05/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 06/05/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 05/05/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 04/05/2010 | 255.00p | 255.00p | 253.00p | 255.00p | 1000 |
| 30/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 29/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 28/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 27/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 26/04/2010 | 255.00p | 260.00p | 255.00p | 255.00p | 1000 |
| 23/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 22/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/04/2010 | 255.00p | 260.00p | 255.00p | 255.00p | 834 |
| 19/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/04/2010 | 245.00p | 255.00p | 245.00p | 255.00p | 2500 |
| 15/04/2010 | 240.00p | 245.00p | 240.00p | 245.00p | 1000 |
| 14/04/2010 | 240.00p | 245.00p | 240.00p | 240.00p | 1000 |
| 13/04/2010 | 235.00p | 240.00p | 235.00p | 240.00p | 1000 |
| 12/04/2010 | 230.00p | 235.00p | 230.00p | 235.00p | 1000 |
| 09/04/2010 | 230.00p | 235.00p | 226.25p | 230.00p | 2227 |
| 08/04/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 07/04/2010 | 230.00p | 235.00p | 230.00p | 230.00p | 700 |
| 06/04/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/04/2010 | 230.00p | 235.00p | 230.00p | 230.00p | 165 |
| 31/03/2010 | 230.00p | 234.00p | 230.00p | 230.00p | 800 |
| 30/03/2010 | 227.50p | 230.00p | 227.50p | 230.00p | 1000 |
| 29/03/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 26/03/2010 | 227.50p | 227.50p | 225.62p | 227.50p | 725 |
| 25/03/2010 | 227.50p | 230.00p | 227.50p | 227.50p | 1000 |
| 24/03/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 23/03/2010 | 227.50p | 227.50p | 225.62p | 227.50p | 591 |
| 22/03/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 19/03/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 18/03/2010 | 235.00p | 235.00p | 227.50p | 227.50p | 173 |
| 17/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/03/2010 | 235.00p | 235.00p | 231.00p | 235.00p | 1750 |
| 09/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/03/2010 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/03/2010 | 235.00p | 240.00p | 235.00p | 235.00p | 327 |
| 04/03/2010 | 231.00p | 238.00p | 231.00p | 235.00p | 2075 |
| 03/03/2010 | 230.00p | 233.00p | 230.00p | 231.00p | 1000 |
| 02/03/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/03/2010 | 235.00p | 235.00p | 230.00p | 230.00p | 5026 |
*Close Price adjusted for both dividends and splits