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 |
|---|---|---|---|---|---|
| 17/12/2021 | 1,490.00p | 1,490.00p | 1,470.00p | 1,490.00p | 260 |
| 16/12/2021 | 1,480.00p | 1,497.00p | 1,480.00p | 1,490.00p | 99 |
| 15/12/2021 | 1,480.00p | 1,499.00p | 1,455.00p | 1,480.00p | 646 |
| 14/12/2021 | 1,480.00p | 1,502.50p | 1,455.00p | 1,480.00p | 888 |
| 13/12/2021 | 1,465.00p | 1,502.50p | 1,455.00p | 1,480.00p | 694 |
| 10/12/2021 | 1,465.00p | 1,465.00p | 1,465.00p | 1,465.00p | 0 |
| 09/12/2021 | 1,465.00p | 1,465.00p | 1,465.00p | 1,465.00p | 0 |
| 08/12/2021 | 1,465.00p | 1,465.00p | 1,464.10p | 1,465.00p | 221 |
| 07/12/2021 | 1,415.00p | 1,490.00p | 1,380.00p | 1,470.00p | 3399 |
| 06/12/2021 | 1,350.00p | 1,439.00p | 1,300.00p | 1,415.00p | 2471 |
| 03/12/2021 | 1,530.00p | 1,530.00p | 1,311.00p | 1,350.00p | 4655 |
| 02/12/2021 | 1,530.00p | 1,530.00p | 1,501.11p | 1,530.00p | 93 |
| 01/12/2021 | 1,545.00p | 1,545.00p | 1,490.00p | 1,530.00p | 240 |
| 30/11/2021 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 0 |
| 29/11/2021 | 1,545.00p | 1,545.00p | 1,520.00p | 1,545.00p | 75 |
| 26/11/2021 | 1,545.00p | 1,550.00p | 1,545.00p | 1,545.00p | 0 |
| 25/11/2021 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 0 |
| 24/11/2021 | 1,545.00p | 1,545.00p | 1,534.00p | 1,545.00p | 260 |
| 23/11/2021 | 1,545.00p | 1,545.00p | 1,537.00p | 1,545.00p | 258 |
| 22/11/2021 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 0 |
| 19/11/2021 | 1,545.00p | 1,545.00p | 1,539.90p | 1,545.00p | 525 |
| 18/11/2021 | 1,585.00p | 1,585.00p | 1,545.00p | 1,545.00p | 655 |
| 17/11/2021 | 1,620.00p | 1,620.00p | 1,505.00p | 1,585.00p | 1394 |
| 16/11/2021 | 1,620.00p | 1,620.00p | 1,571.00p | 1,620.00p | 666 |
| 15/11/2021 | 1,620.00p | 1,620.00p | 1,575.00p | 1,620.00p | 636 |
| 12/11/2021 | 1,650.00p | 1,650.00p | 1,530.00p | 1,620.00p | 2581 |
| 11/11/2021 | 1,650.00p | 1,677.00p | 1,560.00p | 1,650.00p | 621 |
| 10/11/2021 | 1,650.00p | 1,680.00p | 1,650.00p | 1,650.00p | 135 |
| 09/11/2021 | 1,650.00p | 1,685.00p | 1,600.00p | 1,650.00p | 62 |
| 08/11/2021 | 1,625.00p | 1,674.00p | 1,600.00p | 1,650.00p | 436 |
| 05/11/2021 | 1,615.00p | 1,625.11p | 1,615.00p | 1,625.00p | 1000 |
| 04/11/2021 | 1,600.00p | 1,615.00p | 1,600.00p | 1,615.00p | 310 |
| 03/11/2021 | 1,550.00p | 1,614.45p | 1,506.00p | 1,600.00p | 421 |
| 02/11/2021 | 1,525.00p | 1,550.00p | 1,525.00p | 1,550.00p | 293 |
| 01/11/2021 | 1,575.00p | 1,595.00p | 1,500.00p | 1,525.00p | 1511 |
| 29/10/2021 | 1,575.00p | 1,575.00p | 1,564.00p | 1,575.00p | 798 |
| 28/10/2021 | 1,575.00p | 1,575.00p | 1,550.00p | 1,575.00p | 100 |
| 27/10/2021 | 1,575.00p | 1,575.00p | 1,565.00p | 1,575.00p | 109 |
| 26/10/2021 | 1,575.00p | 1,575.00p | 1,570.00p | 1,575.00p | 316 |
| 25/10/2021 | 1,575.00p | 1,575.00p | 1,550.00p | 1,575.00p | 1663 |
| 22/10/2021 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 21/10/2021 | 1,575.00p | 1,575.00p | 1,568.00p | 1,575.00p | 788 |
| 20/10/2021 | 1,575.00p | 1,599.00p | 1,565.55p | 1,575.00p | 651 |
| 19/10/2021 | 1,635.00p | 1,635.00p | 1,560.00p | 1,575.00p | 1674 |
| 18/10/2021 | 1,700.00p | 1,734.00p | 1,635.00p | 1,635.00p | 153 |
| 15/10/2021 | 1,750.00p | 1,750.00p | 1,650.00p | 1,700.00p | 602 |
| 14/10/2021 | 1,775.00p | 1,785.00p | 1,675.00p | 1,750.00p | 1168 |
| 13/10/2021 | 1,775.00p | 1,775.00p | 1,750.50p | 1,775.00p | 91 |
| 12/10/2021 | 1,775.00p | 1,775.00p | 1,750.50p | 1,775.00p | 597 |
| 11/10/2021 | 1,830.00p | 1,855.00p | 1,711.00p | 1,775.00p | 1765 |
| 08/10/2021 | 1,830.00p | 1,830.00p | 1,830.00p | 1,830.00p | 0 |
| 07/10/2021 | 1,830.00p | 1,845.00p | 1,825.00p | 1,830.00p | 289 |
| 06/10/2021 | 1,830.00p | 1,830.00p | 1,806.50p | 1,830.00p | 173 |
| 05/10/2021 | 1,850.00p | 1,850.00p | 1,800.00p | 1,830.00p | 331 |
| 04/10/2021 | 1,850.00p | 1,900.00p | 1,840.00p | 1,850.00p | 976 |
| 01/10/2021 | 1,900.00p | 1,900.00p | 1,815.00p | 1,850.00p | 767 |
| 30/09/2021 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 0 |
| 29/09/2021 | 1,900.00p | 1,900.00p | 1,875.00p | 1,900.00p | 181 |
| 28/09/2021 | 1,950.00p | 1,950.00p | 1,850.00p | 1,900.00p | 334 |
| 27/09/2021 | 1,970.00p | 1,970.00p | 1,860.00p | 1,950.00p | 1423 |
| 24/09/2021 | 1,970.00p | 1,970.00p | 1,967.00p | 1,970.00p | 508 |
| 23/09/2021 | 1,970.00p | 1,970.00p | 1,967.00p | 1,970.00p | 50 |
| 22/09/2021 | 1,970.00p | 1,970.00p | 1,967.75p | 1,970.00p | 528 |
| 21/09/2021 | 1,970.00p | 1,970.00p | 1,940.00p | 1,970.00p | 5 |
| 20/09/2021 | 2,000.00p | 2,000.00p | 1,940.00p | 1,970.00p | 135 |
| 17/09/2021 | 2,000.00p | 2,000.00p | 1,960.00p | 2,000.00p | 12 |
| 16/09/2021 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
| 15/09/2021 | 2,000.00p | 2,000.00p | 1,942.00p | 2,000.00p | 739 |
| 14/09/2021 | 2,000.00p | 2,000.00p | 1,999.00p | 2,000.00p | 301 |
| 13/09/2021 | 1,970.00p | 2,000.00p | 1,970.00p | 2,000.00p | 674 |
| 10/09/2021 | 1,945.00p | 1,970.00p | 1,944.50p | 1,970.00p | 378 |
| 09/09/2021 | 2,010.00p | 2,010.00p | 1,944.50p | 1,945.00p | 227 |
| 08/09/2021 | 2,010.00p | 2,010.00p | 1,960.00p | 2,010.00p | 245 |
| 07/09/2021 | 2,010.00p | 2,010.00p | 2,009.00p | 2,010.00p | 49 |
| 06/09/2021 | 1,950.00p | 2,010.00p | 1,950.00p | 2,010.00p | 637 |
| 03/09/2021 | 1,950.00p | 1,985.00p | 1,900.00p | 1,950.00p | 355 |
| 02/09/2021 | 2,050.00p | 2,050.00p | 1,900.00p | 1,950.00p | 616 |
| 01/09/2021 | 2,110.00p | 2,180.00p | 2,000.00p | 2,050.00p | 781 |
| 31/08/2021 | 2,190.00p | 2,190.00p | 2,000.00p | 2,110.00p | 728 |
| 30/08/2021 | 2,190.00p | 2,190.00p | 2,051.00p | 2,190.00p | 235 |
| 27/08/2021 | 2,190.00p | 2,190.00p | 2,051.00p | 2,190.00p | 235 |
| 26/08/2021 | 2,190.00p | 2,190.00p | 2,075.00p | 2,190.00p | 315 |
| 25/08/2021 | 2,230.00p | 2,230.00p | 2,160.00p | 2,190.00p | 48 |
| 24/08/2021 | 2,230.00p | 2,230.00p | 2,100.00p | 2,230.00p | 159 |
| 23/08/2021 | 2,230.00p | 2,230.00p | 2,230.00p | 2,230.00p | 0 |
| 20/08/2021 | 2,270.00p | 2,270.00p | 2,180.00p | 2,230.00p | 199 |
| 19/08/2021 | 2,270.00p | 2,270.00p | 2,269.00p | 2,270.00p | 15 |
| 18/08/2021 | 2,260.00p | 2,284.40p | 2,160.00p | 2,270.00p | 1141 |
| 17/08/2021 | 2,260.00p | 2,280.00p | 2,260.00p | 2,260.00p | 30 |
| 16/08/2021 | 2,260.00p | 2,280.00p | 2,190.00p | 2,260.00p | 489 |
| 13/08/2021 | 2,260.00p | 2,290.00p | 2,260.00p | 2,260.00p | 100 |
| 12/08/2021 | 2,200.00p | 2,290.00p | 2,175.00p | 2,260.00p | 1293 |
| 11/08/2021 | 2,200.00p | 2,240.00p | 2,165.00p | 2,200.00p | 424 |
| 10/08/2021 | 2,200.00p | 2,220.00p | 2,200.00p | 2,200.00p | 1000 |
| 09/08/2021 | 2,290.00p | 2,300.00p | 2,140.00p | 2,200.00p | 956 |
| 06/08/2021 | 2,250.00p | 2,290.00p | 2,200.00p | 2,290.00p | 1543 |
| 05/08/2021 | 2,290.00p | 2,290.00p | 2,200.00p | 2,250.00p | 219 |
| 04/08/2021 | 2,340.00p | 2,340.00p | 2,290.00p | 2,290.00p | 100 |
| 03/08/2021 | 2,350.00p | 2,350.00p | 2,340.00p | 2,340.00p | 127 |
| 02/08/2021 | 2,400.00p | 2,480.00p | 2,325.00p | 2,350.00p | 445 |
| 30/07/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 29/07/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 28/07/2021 | 2,400.00p | 2,498.00p | 2,400.00p | 2,400.00p | 110 |
| 27/07/2021 | 2,400.00p | 2,470.00p | 2,316.00p | 2,400.00p | 1116 |
| 26/07/2021 | 2,610.00p | 2,610.00p | 2,311.00p | 2,400.00p | 1362 |
| 23/07/2021 | 2,630.00p | 2,630.00p | 2,610.00p | 2,610.00p | 0 |
| 22/07/2021 | 2,710.00p | 2,791.00p | 2,600.00p | 2,630.00p | 1600 |
| 21/07/2021 | 2,450.00p | 2,710.00p | 2,450.00p | 2,710.00p | 684 |
| 20/07/2021 | 2,450.00p | 2,460.00p | 2,450.00p | 2,450.00p | 500 |
| 19/07/2021 | 2,450.00p | 2,550.00p | 2,450.00p | 2,450.00p | 128 |
| 16/07/2021 | 2,450.00p | 2,450.00p | 2,438.55p | 2,450.00p | 20 |
| 15/07/2021 | 2,450.00p | 2,499.00p | 2,436.00p | 2,450.00p | 192 |
| 14/07/2021 | 2,450.00p | 2,450.00p | 2,450.00p | 2,450.00p | 0 |
| 13/07/2021 | 2,430.00p | 2,500.00p | 2,430.00p | 2,450.00p | 613 |
| 12/07/2021 | 2,430.00p | 2,500.00p | 2,409.00p | 2,430.00p | 1350 |
| 09/07/2021 | 2,380.00p | 2,460.00p | 2,344.00p | 2,430.00p | 113 |
| 08/07/2021 | 2,380.00p | 2,750.00p | 2,343.20p | 2,380.00p | 365 |
| 07/07/2021 | 2,250.00p | 2,520.00p | 2,250.00p | 2,380.00p | 544 |
| 06/07/2021 | 2,220.00p | 2,300.00p | 2,220.00p | 2,250.00p | 101 |
| 05/07/2021 | 2,020.00p | 2,300.00p | 2,020.00p | 2,220.00p | 1432 |
| 02/07/2021 | 2,020.00p | 2,020.00p | 1,983.55p | 2,020.00p | 183 |
| 01/07/2021 | 2,020.00p | 2,020.00p | 2,020.00p | 2,020.00p | 0 |
| 30/06/2021 | 2,020.00p | 2,099.00p | 2,020.00p | 2,020.00p | 142 |
| 29/06/2021 | 2,020.00p | 2,020.00p | 2,020.00p | 2,020.00p | 0 |
| 28/06/2021 | 2,020.00p | 2,020.00p | 2,020.00p | 2,020.00p | 0 |
| 25/06/2021 | 2,020.00p | 2,100.00p | 2,020.00p | 2,020.00p | 9 |
| 24/06/2021 | 2,020.00p | 2,020.00p | 1,983.20p | 2,020.00p | 80 |
| 23/06/2021 | 2,020.00p | 2,020.00p | 1,981.00p | 2,020.00p | 23 |
| 22/06/2021 | 2,020.00p | 2,020.00p | 2,020.00p | 2,020.00p | 0 |
| 21/06/2021 | 2,020.00p | 2,100.00p | 1,981.00p | 2,020.00p | 293 |
| 18/06/2021 | 2,020.00p | 2,020.00p | 1,971.00p | 2,020.00p | 333 |
| 17/06/2021 | 2,020.00p | 2,020.00p | 2,020.00p | 2,020.00p | 0 |
| 16/06/2021 | 1,980.00p | 2,060.00p | 1,971.00p | 2,020.00p | 692 |
| 15/06/2021 | 1,980.00p | 1,980.00p | 1,980.00p | 1,980.00p | 0 |
| 14/06/2021 | 1,980.00p | 2,040.00p | 1,971.00p | 1,980.00p | 438 |
| 11/06/2021 | 1,980.00p | 1,980.00p | 1,980.00p | 1,980.00p | 0 |
| 10/06/2021 | 1,980.00p | 2,040.00p | 1,980.00p | 1,980.00p | 107 |
| 09/06/2021 | 2,030.00p | 2,100.00p | 1,960.00p | 2,030.00p | 525 |
| 08/06/2021 | 2,090.00p | 2,090.00p | 2,055.55p | 2,090.00p | 138 |
| 07/06/2021 | 2,090.00p | 2,175.00p | 2,055.55p | 2,090.00p | 224 |
| 04/06/2021 | 2,090.00p | 2,090.00p | 2,090.00p | 2,090.00p | 489 |
| 03/06/2021 | 2,090.00p | 2,090.00p | 2,051.00p | 2,090.00p | 489 |
| 02/06/2021 | 2,090.00p | 2,175.00p | 2,028.00p | 2,090.00p | 455 |
| 01/06/2021 | 2,090.00p | 2,175.00p | 2,028.00p | 2,090.00p | 445 |
| 31/05/2021 | 2,090.00p | 2,090.00p | 2,028.00p | 2,090.00p | 61 |
| 28/05/2021 | 2,090.00p | 2,090.00p | 2,028.00p | 2,090.00p | 61 |
| 27/05/2021 | 2,090.00p | 2,175.00p | 2,028.00p | 2,090.00p | 29 |
| 26/05/2021 | 2,090.00p | 2,090.00p | 2,090.00p | 2,090.00p | 0 |
| 25/05/2021 | 2,090.00p | 2,175.00p | 2,090.00p | 2,090.00p | 45 |
| 24/05/2021 | 2,090.00p | 2,090.00p | 2,027.99p | 2,090.00p | 807 |
| 21/05/2021 | 2,090.00p | 2,180.00p | 2,090.00p | 2,090.00p | 170 |
| 20/05/2021 | 2,090.00p | 2,090.00p | 2,090.00p | 2,090.00p | 0 |
| 19/05/2021 | 2,090.00p | 2,185.00p | 2,018.00p | 2,090.00p | 825 |
| 18/05/2021 | 2,090.00p | 2,090.00p | 2,090.00p | 2,090.00p | 0 |
| 17/05/2021 | 2,090.00p | 2,090.00p | 2,018.00p | 2,090.00p | 13 |
| 14/05/2021 | 2,090.00p | 2,180.00p | 2,090.00p | 2,090.00p | 241 |
| 13/05/2021 | 2,090.00p | 2,090.00p | 2,018.00p | 2,090.00p | 26 |
| 12/05/2021 | 2,130.00p | 2,130.00p | 2,018.00p | 2,090.00p | 238 |
| 11/05/2021 | 2,030.00p | 2,200.00p | 2,030.00p | 2,130.00p | 1037 |
| 10/05/2021 | 1,990.00p | 2,110.00p | 1,965.00p | 2,030.00p | 486 |
| 07/05/2021 | 1,990.00p | 1,990.00p | 1,936.00p | 1,990.00p | 600 |
| 06/05/2021 | 1,970.00p | 2,040.00p | 1,970.00p | 1,990.00p | 100 |
| 05/05/2021 | 1,970.00p | 2,040.00p | 1,922.00p | 1,970.00p | 41 |
| 04/05/2021 | 1,945.00p | 2,000.00p | 1,945.00p | 1,970.00p | 448 |
| 03/05/2021 | 1,915.00p | 1,945.00p | 1,877.50p | 1,945.00p | 65 |
| 30/04/2021 | 1,915.00p | 1,945.00p | 1,877.50p | 1,945.00p | 65 |
| 29/04/2021 | 1,905.00p | 1,990.00p | 1,905.00p | 1,915.00p | 100 |
| 28/04/2021 | 1,905.00p | 1,990.00p | 1,865.55p | 1,905.00p | 51 |
| 27/04/2021 | 1,830.00p | 1,949.00p | 1,830.00p | 1,905.00p | 789 |
| 26/04/2021 | 1,830.00p | 1,830.00p | 1,830.00p | 1,830.00p | 0 |
| 23/04/2021 | 1,830.00p | 1,830.00p | 1,830.00p | 1,830.00p | 0 |
| 22/04/2021 | 1,830.00p | 1,830.00p | 1,806.00p | 1,830.00p | 3 |
| 21/04/2021 | 1,810.00p | 1,900.00p | 1,810.00p | 1,830.00p | 150 |
| 20/04/2021 | 1,810.00p | 1,912.00p | 1,810.00p | 1,810.00p | 223 |
| 19/04/2021 | 1,810.00p | 1,900.00p | 1,720.00p | 1,810.00p | 2498 |
| 16/04/2021 | 1,810.00p | 1,900.00p | 1,762.17p | 1,810.00p | 308 |
| 15/04/2021 | 1,770.00p | 1,880.00p | 1,770.00p | 1,810.00p | 293 |
| 14/04/2021 | 1,725.00p | 1,800.00p | 1,725.00p | 1,770.00p | 524 |
| 13/04/2021 | 1,725.00p | 1,777.00p | 1,725.00p | 1,725.00p | 368 |
| 12/04/2021 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 09/04/2021 | 1,725.00p | 1,777.00p | 1,650.00p | 1,725.00p | 729 |
| 08/04/2021 | 1,750.00p | 1,777.00p | 1,650.00p | 1,725.00p | 355 |
| 07/04/2021 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 06/04/2021 | 1,750.00p | 1,799.00p | 1,700.00p | 1,750.00p | 146 |
| 05/04/2021 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 02/04/2021 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 01/04/2021 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 31/03/2021 | 1,750.00p | 1,799.00p | 1,750.00p | 1,750.00p | 90 |
| 30/03/2021 | 1,750.00p | 1,799.00p | 1,750.00p | 1,750.00p | 110 |
| 29/03/2021 | 1,750.00p | 1,799.00p | 1,700.00p | 1,750.00p | 414 |
| 26/03/2021 | 1,750.00p | 1,799.00p | 1,750.00p | 1,750.00p | 260 |
| 25/03/2021 | 1,750.00p | 1,799.00p | 1,750.00p | 1,750.00p | 110 |
| 24/03/2021 | 1,750.00p | 1,750.00p | 1,715.00p | 1,750.00p | 3 |
| 23/03/2021 | 1,750.00p | 1,750.00p | 1,710.00p | 1,750.00p | 250 |
| 22/03/2021 | 1,750.00p | 1,800.00p | 1,715.00p | 1,750.00p | 227 |
| 19/03/2021 | 1,750.00p | 1,800.00p | 1,750.00p | 1,750.00p | 44 |
| 18/03/2021 | 1,750.00p | 1,800.00p | 1,750.00p | 1,750.00p | 355 |
| 17/03/2021 | 1,750.00p | 1,799.00p | 1,750.00p | 1,750.00p | 102 |
| 16/03/2021 | 1,750.00p | 1,799.00p | 1,750.00p | 1,750.00p | 111 |
| 15/03/2021 | 1,750.00p | 1,799.00p | 1,750.00p | 1,750.00p | 40 |
*Close Price adjusted for both dividends and splits