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 |
|---|---|---|---|---|---|
| 04/06/2020 | 850.00p | 915.00p | 850.00p | 907.50p | 1112 |
| 03/06/2020 | 850.00p | 900.00p | 850.00p | 875.00p | 629 |
| 02/06/2020 | 850.00p | 900.00p | 850.00p | 850.00p | 268 |
| 01/06/2020 | 850.00p | 900.00p | 850.00p | 850.00p | 119 |
| 29/05/2020 | 825.00p | 875.00p | 825.00p | 850.00p | 341 |
| 28/05/2020 | 825.00p | 875.00p | 825.00p | 825.00p | 771 |
| 27/05/2020 | 812.50p | 875.00p | 775.00p | 825.00p | 423 |
| 26/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 25/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 22/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 21/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 26 |
| 20/05/2020 | 812.50p | 850.00p | 812.50p | 812.50p | 18 |
| 19/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 18/05/2020 | 812.50p | 850.00p | 812.50p | 812.50p | 57 |
| 15/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 14/05/2020 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 13/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 100 |
| 12/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 21 |
| 11/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 250 |
| 08/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 256 |
| 07/05/2020 | 812.50p | 812.50p | 775.00p | 812.50p | 256 |
| 06/05/2020 | 825.00p | 850.00p | 780.00p | 812.50p | 820 |
| 05/05/2020 | 825.00p | 825.00p | 775.00p | 825.00p | 528 |
| 04/05/2020 | 825.00p | 875.00p | 825.00p | 825.00p | 2223 |
| 01/05/2020 | 825.00p | 870.00p | 825.00p | 825.00p | 114 |
| 30/04/2020 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 29/04/2020 | 800.00p | 850.00p | 800.00p | 825.00p | 235 |
| 28/04/2020 | 775.00p | 812.50p | 775.00p | 812.50p | 353 |
| 27/04/2020 | 825.00p | 825.00p | 760.00p | 775.00p | 370 |
| 24/04/2020 | 850.00p | 850.00p | 805.00p | 825.00p | 260 |
| 23/04/2020 | 910.00p | 910.00p | 800.00p | 850.00p | 1491 |
| 22/04/2020 | 910.00p | 910.00p | 870.00p | 910.00p | 40 |
| 21/04/2020 | 925.00p | 925.00p | 900.00p | 910.00p | 75 |
| 20/04/2020 | 925.00p | 945.00p | 925.00p | 925.00p | 527 |
| 17/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 16/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 15/04/2020 | 925.00p | 945.00p | 905.00p | 925.00p | 659 |
| 14/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 13/04/2020 | 925.00p | 925.00p | 905.00p | 925.00p | 1034 |
| 10/04/2020 | 925.00p | 925.00p | 905.00p | 925.00p | 1034 |
| 09/04/2020 | 925.00p | 925.00p | 905.00p | 925.00p | 1034 |
| 08/04/2020 | 925.00p | 945.00p | 900.00p | 925.00p | 1445 |
| 07/04/2020 | 925.00p | 945.00p | 925.00p | 925.00p | 211 |
| 06/04/2020 | 925.00p | 945.00p | 925.00p | 925.00p | 25 |
| 03/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 02/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 1275 |
| 01/04/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 31/03/2020 | 925.00p | 940.00p | 925.00p | 925.00p | 26 |
| 30/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 27/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 26/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 25/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 24/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 23/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 20/03/2020 | 925.00p | 940.00p | 925.00p | 925.00p | 75 |
| 19/03/2020 | 925.00p | 940.00p | 925.00p | 925.00p | 350 |
| 18/03/2020 | 925.00p | 940.00p | 925.00p | 925.00p | 97 |
| 17/03/2020 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 16/03/2020 | 960.00p | 960.00p | 905.00p | 925.00p | 1025 |
| 13/03/2020 | 960.00p | 990.00p | 960.00p | 960.00p | 201 |
| 12/03/2020 | 1,015.00p | 1,030.00p | 950.00p | 960.00p | 546 |
| 11/03/2020 | 1,015.00p | 1,030.00p | 1,015.00p | 1,015.00p | 140 |
| 10/03/2020 | 1,030.00p | 1,030.00p | 1,015.00p | 1,015.00p | 1000 |
| 09/03/2020 | 1,030.00p | 1,040.00p | 1,030.00p | 1,030.00p | 0 |
| 06/03/2020 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 217 |
| 05/03/2020 | 1,040.00p | 1,060.00p | 1,040.00p | 1,040.00p | 235 |
| 04/03/2020 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 03/03/2020 | 1,040.00p | 1,060.00p | 1,040.00p | 1,040.00p | 140 |
| 02/03/2020 | 1,040.00p | 1,040.00p | 1,005.00p | 1,040.00p | 494 |
| 28/02/2020 | 1,085.00p | 1,094.00p | 1,040.00p | 1,040.00p | 493 |
| 27/02/2020 | 1,085.00p | 1,095.00p | 1,085.00p | 1,085.00p | 194 |
| 26/02/2020 | 1,115.00p | 1,115.00p | 1,050.00p | 1,085.00p | 455 |
| 25/02/2020 | 1,115.00p | 1,140.00p | 1,115.00p | 1,115.00p | 131 |
| 24/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 1644 |
| 21/02/2020 | 1,115.00p | 1,115.00p | 1,095.00p | 1,115.00p | 333 |
| 20/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 433 |
| 19/02/2020 | 1,115.00p | 1,150.00p | 1,115.00p | 1,115.00p | 67 |
| 18/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 17/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 14/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 13/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 12/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 58 |
| 11/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 10/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 07/02/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 06/02/2020 | 1,110.00p | 1,145.00p | 1,110.00p | 1,115.00p | 654 |
| 05/02/2020 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 04/02/2020 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 1303 |
| 03/02/2020 | 1,125.00p | 1,125.00p | 1,110.00p | 1,110.00p | 1100 |
| 31/01/2020 | 1,125.00p | 1,125.00p | 1,105.00p | 1,125.00p | 98 |
| 30/01/2020 | 1,085.00p | 1,125.00p | 1,085.00p | 1,125.00p | 75 |
| 29/01/2020 | 1,075.00p | 1,100.00p | 1,075.00p | 1,085.00p | 214 |
| 28/01/2020 | 1,075.00p | 1,095.00p | 1,075.00p | 1,075.00p | 35 |
| 27/01/2020 | 1,075.00p | 1,095.00p | 1,075.00p | 1,075.00p | 90 |
| 24/01/2020 | 1,075.00p | 1,095.00p | 1,075.00p | 1,075.00p | 158 |
| 23/01/2020 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 750 |
| 22/01/2020 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 21/01/2020 | 1,075.00p | 1,095.00p | 1,075.00p | 1,075.00p | 91 |
| 20/01/2020 | 1,075.00p | 1,095.00p | 1,055.00p | 1,075.00p | 1654 |
| 17/01/2020 | 1,000.00p | 1,080.00p | 965.00p | 1,075.00p | 1384 |
| 16/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 15/01/2020 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 32 |
| 14/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 1000 |
| 13/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 1060 |
| 10/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 09/01/2020 | 1,000.00p | 1,000.00p | 955.00p | 1,000.00p | 475 |
| 08/01/2020 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 500 |
| 07/01/2020 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 296 |
| 06/01/2020 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 51 |
| 03/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 1732 |
| 02/01/2020 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 100 |
| 01/01/2020 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 800 |
| 31/12/2019 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 800 |
| 30/12/2019 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 27/12/2019 | 962.50p | 1,050.00p | 955.00p | 1,000.00p | 1008 |
| 26/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 25/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 24/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 23/12/2019 | 962.50p | 1,000.00p | 962.50p | 962.50p | 699 |
| 20/12/2019 | 937.50p | 970.00p | 930.00p | 962.50p | 3200 |
| 19/12/2019 | 962.50p | 962.50p | 930.00p | 937.50p | 3 |
| 18/12/2019 | 950.00p | 995.00p | 950.00p | 962.50p | 9 |
| 17/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 16/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 13/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 12/12/2019 | 962.50p | 962.50p | 935.00p | 962.50p | 49 |
| 11/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 10/12/2019 | 962.50p | 1,000.00p | 962.50p | 962.50p | 49 |
| 09/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 06/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 05/12/2019 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 04/12/2019 | 962.50p | 1,000.00p | 935.00p | 962.50p | 483 |
| 03/12/2019 | 942.50p | 962.50p | 942.50p | 962.50p | 51 |
| 02/12/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
| 29/11/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
| 28/11/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
| 27/11/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 733 |
| 26/11/2019 | 942.50p | 960.00p | 942.50p | 942.50p | 300 |
| 25/11/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
| 22/11/2019 | 942.50p | 942.50p | 935.00p | 942.50p | 191 |
| 21/11/2019 | 942.50p | 942.50p | 942.50p | 942.50p | 0 |
| 20/11/2019 | 942.50p | 960.00p | 942.50p | 942.50p | 104 |
| 19/11/2019 | 925.00p | 942.50p | 925.00p | 942.50p | 1000 |
| 18/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 15/11/2019 | 925.00p | 940.00p | 925.00p | 925.00p | 500 |
| 14/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 13/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 12/11/2019 | 925.00p | 925.00p | 904.00p | 925.00p | 1087 |
| 11/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 2021 |
| 08/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 07/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 06/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 05/11/2019 | 925.00p | 940.00p | 800.00p | 925.00p | 862 |
| 04/11/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 01/11/2019 | 925.00p | 945.00p | 925.00p | 925.00p | 104 |
| 31/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 30/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 29/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 28/10/2019 | 925.00p | 925.00p | 900.00p | 925.00p | 12 |
| 25/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 24/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 23/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 22/10/2019 | 925.00p | 925.00p | 900.00p | 925.00p | 284 |
| 21/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 18/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 17/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 16/10/2019 | 925.00p | 945.00p | 905.00p | 925.00p | 285 |
| 15/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 14/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 11/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 10/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 899 |
| 09/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 08/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 07/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 04/10/2019 | 925.00p | 945.00p | 925.00p | 925.00p | 179 |
| 03/10/2019 | 925.00p | 945.00p | 925.00p | 925.00p | 50 |
| 02/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 01/10/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 30/09/2019 | 925.00p | 945.00p | 900.00p | 925.00p | 19 |
| 27/09/2019 | 925.00p | 925.00p | 905.00p | 925.00p | 429 |
| 26/09/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 25/09/2019 | 925.00p | 925.00p | 925.00p | 925.00p | 1000 |
| 24/09/2019 | 890.00p | 925.00p | 890.00p | 925.00p | 1000 |
| 23/09/2019 | 912.50p | 912.50p | 870.00p | 890.00p | 1753 |
| 20/09/2019 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 19/09/2019 | 875.00p | 912.50p | 875.00p | 912.50p | 449 |
| 18/09/2019 | 875.00p | 890.00p | 850.00p | 875.00p | 75 |
| 17/09/2019 | 902.50p | 902.50p | 850.00p | 875.00p | 1701 |
| 16/09/2019 | 915.00p | 925.00p | 915.00p | 915.00p | 350 |
| 13/09/2019 | 930.00p | 930.00p | 900.00p | 915.00p | 602 |
| 12/09/2019 | 930.00p | 949.00p | 930.00p | 930.00p | 16 |
| 11/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 10/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 09/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 06/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 05/09/2019 | 930.00p | 930.00p | 905.00p | 930.00p | 695 |
| 04/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 03/09/2019 | 930.00p | 949.00p | 905.00p | 930.00p | 48 |
| 02/09/2019 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 30/08/2019 | 930.00p | 949.00p | 930.00p | 930.00p | 250 |
*Close Price adjusted for both dividends and splits