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 |
|---|---|---|---|---|---|
| 12/03/2021 | 1,750.00p | 1,750.00p | 1,715.00p | 1,750.00p | 14 |
| 11/03/2021 | 1,750.00p | 1,800.00p | 1,715.00p | 1,750.00p | 40 |
| 10/03/2021 | 1,705.00p | 1,799.00p | 1,705.00p | 1,750.00p | 277 |
| 09/03/2021 | 1,705.00p | 1,799.00p | 1,705.00p | 1,705.00p | 18 |
| 08/03/2021 | 1,705.00p | 1,705.00p | 1,705.00p | 1,705.00p | 0 |
| 05/03/2021 | 1,705.00p | 1,799.00p | 1,616.00p | 1,705.00p | 370 |
| 04/03/2021 | 1,750.00p | 1,750.00p | 1,616.00p | 1,705.00p | 341 |
| 03/03/2021 | 1,825.00p | 1,825.00p | 1,750.00p | 1,750.00p | 609 |
| 02/03/2021 | 1,825.00p | 1,837.50p | 1,807.50p | 1,825.00p | 467 |
| 01/03/2021 | 1,825.00p | 1,850.00p | 1,825.00p | 1,825.00p | 54 |
| 26/02/2021 | 1,825.00p | 1,850.00p | 1,810.00p | 1,825.00p | 560 |
| 25/02/2021 | 1,825.00p | 1,850.00p | 1,825.00p | 1,825.00p | 139 |
| 24/02/2021 | 1,850.00p | 1,880.00p | 1,807.50p | 1,825.00p | 580 |
| 23/02/2021 | 1,875.00p | 1,950.00p | 1,823.00p | 1,850.00p | 817 |
| 22/02/2021 | 1,875.00p | 1,875.00p | 1,823.00p | 1,875.00p | 374 |
| 19/02/2021 | 1,875.00p | 1,875.00p | 1,800.00p | 1,875.00p | 330 |
| 18/02/2021 | 1,875.00p | 1,950.00p | 1,822.50p | 1,875.00p | 772 |
| 17/02/2021 | 1,825.00p | 1,900.00p | 1,825.00p | 1,875.00p | 277 |
| 16/02/2021 | 1,825.00p | 1,900.00p | 1,815.00p | 1,825.00p | 575 |
| 15/02/2021 | 1,875.00p | 1,937.63p | 1,825.00p | 1,825.00p | 46 |
| 12/02/2021 | 1,875.00p | 1,925.00p | 1,875.00p | 1,875.00p | 250 |
| 11/02/2021 | 1,850.00p | 1,939.50p | 1,850.00p | 1,875.00p | 574 |
| 10/02/2021 | 1,850.00p | 1,900.00p | 1,825.00p | 1,850.00p | 911 |
| 09/02/2021 | 1,775.00p | 1,900.00p | 1,775.00p | 1,850.00p | 392 |
| 08/02/2021 | 1,650.00p | 1,840.00p | 1,650.00p | 1,775.00p | 994 |
| 05/02/2021 | 1,650.00p | 1,750.00p | 1,585.51p | 1,650.00p | 102 |
| 04/02/2021 | 1,600.00p | 1,740.00p | 1,503.00p | 1,650.00p | 372 |
| 03/02/2021 | 1,600.00p | 1,600.00p | 1,503.00p | 1,600.00p | 70 |
| 02/02/2021 | 1,600.00p | 1,680.00p | 1,503.00p | 1,600.00p | 116 |
| 01/02/2021 | 1,600.00p | 1,680.00p | 1,600.00p | 1,600.00p | 96 |
| 29/01/2021 | 1,600.00p | 1,680.00p | 1,600.00p | 1,600.00p | 37 |
| 28/01/2021 | 1,625.00p | 1,625.00p | 1,600.00p | 1,600.00p | 1000 |
| 27/01/2021 | 1,625.00p | 1,685.00p | 1,625.00p | 1,625.00p | 446 |
| 26/01/2021 | 1,575.00p | 1,685.00p | 1,555.00p | 1,625.00p | 59 |
| 25/01/2021 | 1,575.00p | 1,634.25p | 1,575.00p | 1,575.00p | 64 |
| 22/01/2021 | 1,575.00p | 1,635.00p | 1,501.00p | 1,575.00p | 689 |
| 21/01/2021 | 1,560.00p | 1,620.00p | 1,560.00p | 1,575.00p | 334 |
| 20/01/2021 | 1,625.00p | 1,700.00p | 1,522.50p | 1,565.00p | 196 |
| 19/01/2021 | 1,625.00p | 1,625.00p | 1,550.00p | 1,625.00p | 170 |
| 18/01/2021 | 1,625.00p | 1,700.00p | 1,501.00p | 1,625.00p | 484 |
| 15/01/2021 | 1,325.00p | 1,695.00p | 1,325.00p | 1,625.00p | 1481 |
| 14/01/2021 | 1,250.00p | 1,330.00p | 1,250.00p | 1,325.00p | 855 |
| 13/01/2021 | 1,270.00p | 1,290.00p | 1,255.00p | 1,270.00p | 100 |
| 12/01/2021 | 1,270.00p | 1,290.00p | 1,270.00p | 1,270.00p | 371 |
| 11/01/2021 | 1,270.00p | 1,270.00p | 1,250.00p | 1,270.00p | 213 |
| 08/01/2021 | 1,270.00p | 1,290.00p | 1,250.00p | 1,270.00p | 397 |
| 07/01/2021 | 1,240.00p | 1,290.00p | 1,240.00p | 1,260.00p | 232 |
| 06/01/2021 | 1,225.00p | 1,250.00p | 1,225.00p | 1,225.00p | 239 |
| 05/01/2021 | 1,225.00p | 1,250.00p | 1,220.00p | 1,220.00p | 763 |
| 04/01/2021 | 1,220.00p | 1,300.00p | 1,220.00p | 1,225.00p | 464 |
| 01/01/2021 | 1,220.00p | 1,220.00p | 1,211.00p | 1,220.00p | 193 |
| 31/12/2020 | 1,220.00p | 1,220.00p | 1,211.00p | 1,220.00p | 193 |
| 30/12/2020 | 1,200.00p | 1,220.00p | 1,200.00p | 1,220.00p | 211 |
| 29/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 28/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 25/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 24/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 23/12/2020 | 1,200.00p | 1,220.00p | 1,200.00p | 1,200.00p | 263 |
| 22/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 10 |
| 21/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 18/12/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 50 |
| 17/12/2020 | 1,200.00p | 1,220.00p | 1,200.00p | 1,200.00p | 204 |
| 16/12/2020 | 1,150.00p | 1,220.00p | 1,150.00p | 1,200.00p | 491 |
| 15/12/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 14/12/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 11/12/2020 | 1,150.00p | 1,160.00p | 1,150.00p | 1,150.00p | 515 |
| 10/12/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 09/12/2020 | 1,150.00p | 1,160.00p | 1,150.00p | 1,150.00p | 42 |
| 08/12/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 07/12/2020 | 1,150.00p | 1,160.00p | 1,150.00p | 1,150.00p | 120 |
| 04/12/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 9 |
| 03/12/2020 | 1,150.00p | 1,160.00p | 1,150.00p | 1,150.00p | 166 |
| 02/12/2020 | 1,150.00p | 1,150.00p | 1,130.00p | 1,150.00p | 0 |
| 01/12/2020 | 1,130.00p | 1,154.00p | 1,130.00p | 1,130.00p | 173 |
| 30/11/2020 | 1,130.00p | 1,160.00p | 1,126.00p | 1,130.00p | 2137 |
| 27/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 26/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 25/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 24/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 23/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 20/11/2020 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 19/11/2020 | 1,130.00p | 1,144.00p | 1,130.00p | 1,130.00p | 264 |
| 18/11/2020 | 1,130.00p | 1,144.00p | 1,100.00p | 1,130.00p | 132 |
| 17/11/2020 | 1,130.00p | 1,130.00p | 1,100.00p | 1,130.00p | 195 |
| 16/11/2020 | 1,130.00p | 1,130.00p | 1,111.00p | 1,130.00p | 20 |
| 13/11/2020 | 1,155.00p | 1,155.00p | 1,130.00p | 1,130.00p | 850 |
| 12/11/2020 | 1,140.00p | 1,180.00p | 1,140.00p | 1,155.00p | 1084 |
| 10/11/2020 | 1,025.00p | 1,050.00p | 1,025.00p | 1,040.00p | 97 |
| 09/11/2020 | 1,025.00p | 1,025.00p | 1,005.50p | 1,025.00p | 5 |
| 06/11/2020 | 1,015.00p | 1,030.00p | 1,015.00p | 1,025.00p | 500 |
| 05/11/2020 | 1,015.00p | 1,015.00p | 1,000.00p | 1,015.00p | 107 |
| 04/11/2020 | 1,015.00p | 1,015.00p | 1,005.51p | 1,015.00p | 400 |
| 03/11/2020 | 1,015.00p | 1,030.00p | 1,015.00p | 1,015.00p | 28 |
| 02/11/2020 | 975.00p | 1,015.00p | 975.00p | 1,015.00p | 207 |
| 30/10/2020 | 975.00p | 975.00p | 955.51p | 975.00p | 107 |
| 29/10/2020 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 28/10/2020 | 975.00p | 975.00p | 955.51p | 975.00p | 139 |
| 27/10/2020 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 26/10/2020 | 965.00p | 980.00p | 965.00p | 975.00p | 509 |
| 23/10/2020 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 22/10/2020 | 955.00p | 965.00p | 955.00p | 965.00p | 0 |
| 21/10/2020 | 955.00p | 975.00p | 955.00p | 955.00p | 27 |
| 20/10/2020 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 19/10/2020 | 955.00p | 975.00p | 955.00p | 955.00p | 102 |
| 16/10/2020 | 955.00p | 965.00p | 955.00p | 955.00p | 155 |
| 15/10/2020 | 940.00p | 965.00p | 940.00p | 940.00p | 206 |
| 14/10/2020 | 940.00p | 967.00p | 910.00p | 940.00p | 631 |
| 13/10/2020 | 940.00p | 967.00p | 910.00p | 940.00p | 464 |
| 12/10/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 09/10/2020 | 940.00p | 969.00p | 940.00p | 940.00p | 205 |
| 08/10/2020 | 940.00p | 940.00p | 911.00p | 940.00p | 497 |
| 07/10/2020 | 940.00p | 940.00p | 911.00p | 940.00p | 15 |
| 06/10/2020 | 940.00p | 940.00p | 911.00p | 940.00p | 40 |
| 05/10/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 02/10/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 01/10/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 30/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 29/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 28/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 25/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 24/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 23/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 22/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 21/09/2020 | 940.00p | 940.00p | 910.00p | 940.00p | 250 |
| 18/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 17/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 1025 |
| 16/09/2020 | 940.00p | 969.00p | 925.51p | 940.00p | 69 |
| 15/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 14/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 11/09/2020 | 940.00p | 969.00p | 940.00p | 940.00p | 17 |
| 10/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 2858 |
| 09/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 08/09/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 07/09/2020 | 940.00p | 970.00p | 940.00p | 940.00p | 242 |
| 04/09/2020 | 940.00p | 970.00p | 940.00p | 940.00p | 174 |
| 03/09/2020 | 940.00p | 970.00p | 912.51p | 940.00p | 390 |
| 02/09/2020 | 940.00p | 970.00p | 940.00p | 940.00p | 116 |
| 01/09/2020 | 940.00p | 972.00p | 907.51p | 940.00p | 369 |
| 31/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 28/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 27/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 26/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 25/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 24/08/2020 | 940.00p | 940.00p | 907.51p | 940.00p | 400 |
| 21/08/2020 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 20/08/2020 | 940.00p | 972.00p | 940.00p | 940.00p | 44 |
| 19/08/2020 | 940.00p | 972.00p | 940.00p | 940.00p | 14 |
| 18/08/2020 | 935.00p | 963.73p | 935.00p | 940.00p | 179 |
| 17/08/2020 | 935.00p | 935.00p | 906.00p | 935.00p | 120 |
| 14/08/2020 | 935.00p | 963.00p | 935.00p | 935.00p | 30 |
| 13/08/2020 | 935.00p | 935.00p | 906.00p | 935.00p | 21 |
| 12/08/2020 | 935.00p | 935.00p | 910.00p | 935.00p | 950 |
| 11/08/2020 | 960.00p | 966.17p | 935.00p | 935.00p | 975 |
| 10/08/2020 | 905.00p | 960.00p | 905.00p | 960.00p | 603 |
| 07/08/2020 | 892.50p | 935.00p | 876.50p | 905.00p | 958 |
| 06/08/2020 | 892.50p | 924.00p | 892.50p | 892.50p | 332 |
| 05/08/2020 | 892.50p | 924.00p | 892.50p | 892.50p | 648 |
| 04/08/2020 | 892.50p | 892.50p | 860.00p | 892.50p | 511 |
| 03/08/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 31/07/2020 | 892.50p | 892.50p | 860.00p | 892.50p | 70 |
| 30/07/2020 | 892.50p | 892.50p | 860.00p | 892.50p | 95 |
| 29/07/2020 | 892.50p | 924.00p | 892.50p | 892.50p | 108 |
| 28/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 27/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 24/07/2020 | 892.50p | 924.00p | 892.50p | 892.50p | 108 |
| 23/07/2020 | 892.50p | 892.50p | 851.00p | 892.50p | 149 |
| 22/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 21/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 20/07/2020 | 892.50p | 892.50p | 870.00p | 892.50p | 52 |
| 17/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 16/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 15/07/2020 | 892.50p | 924.00p | 892.50p | 892.50p | 15 |
| 14/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 1094 |
| 13/07/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 10/07/2020 | 900.00p | 900.00p | 892.50p | 892.50p | 2100 |
| 09/07/2020 | 900.00p | 900.00p | 869.00p | 900.00p | 79 |
| 08/07/2020 | 900.00p | 938.00p | 900.00p | 900.00p | 105 |
| 07/07/2020 | 900.00p | 900.00p | 900.00p | 900.00p | 744 |
| 06/07/2020 | 900.00p | 940.00p | 900.00p | 900.00p | 173 |
| 03/07/2020 | 900.00p | 938.00p | 900.00p | 900.00p | 3 |
| 02/07/2020 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 01/07/2020 | 900.00p | 938.00p | 900.00p | 900.00p | 372 |
| 30/06/2020 | 900.00p | 938.00p | 900.00p | 900.00p | 10 |
| 29/06/2020 | 900.00p | 900.00p | 869.00p | 900.00p | 250 |
| 26/06/2020 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 25/06/2020 | 900.00p | 935.00p | 869.00p | 900.00p | 1000 |
| 24/06/2020 | 900.00p | 935.00p | 900.00p | 900.00p | 621 |
| 23/06/2020 | 900.00p | 932.00p | 900.00p | 900.00p | 52 |
| 22/06/2020 | 900.00p | 932.00p | 874.00p | 900.00p | 509 |
| 19/06/2020 | 922.50p | 939.00p | 922.50p | 925.00p | 1240 |
| 18/06/2020 | 895.00p | 930.00p | 895.00p | 922.50p | 105 |
| 17/06/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 916 |
| 16/06/2020 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 15/06/2020 | 907.50p | 907.50p | 892.50p | 892.50p | 500 |
| 12/06/2020 | 907.50p | 907.50p | 885.00p | 907.50p | 117 |
| 11/06/2020 | 907.50p | 907.50p | 907.50p | 907.50p | 52 |
| 10/06/2020 | 907.50p | 907.50p | 907.50p | 907.50p | 100 |
| 09/06/2020 | 907.50p | 907.50p | 907.50p | 907.50p | 0 |
| 08/06/2020 | 907.50p | 907.50p | 907.50p | 907.50p | 708 |
| 05/06/2020 | 907.50p | 945.00p | 907.50p | 907.50p | 79 |
*Close Price adjusted for both dividends and splits