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 |
|---|---|---|---|---|---|
| 12/11/2018 | 950.00p | 999.00p | 911.00p | 950.00p | 206 |
| 09/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 08/11/2018 | 950.00p | 999.00p | 950.00p | 950.00p | 499 |
| 07/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 220 |
| 06/11/2018 | 950.00p | 999.00p | 911.00p | 950.00p | 379 |
| 05/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 02/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 01/11/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 31/10/2018 | 950.00p | 999.00p | 950.00p | 950.00p | 11 |
| 30/10/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 29/10/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 26/10/2018 | 950.00p | 950.00p | 910.00p | 950.00p | 289 |
| 25/10/2018 | 975.00p | 975.00p | 950.00p | 950.00p | 154 |
| 24/10/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 23/10/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 22/10/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 19/10/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 18/10/2018 | 1,000.00p | 1,000.00p | 975.00p | 975.00p | 728 |
| 17/10/2018 | 950.00p | 1,000.00p | 950.00p | 1,000.00p | 333 |
| 16/10/2018 | 925.00p | 950.00p | 925.00p | 950.00p | 10 |
| 15/10/2018 | 925.00p | 950.00p | 925.00p | 925.00p | 190 |
| 12/10/2018 | 925.00p | 950.00p | 925.00p | 925.00p | 263 |
| 11/10/2018 | 1,065.00p | 1,065.00p | 900.00p | 925.00p | 831 |
| 10/10/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 09/10/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 08/10/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 05/10/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 04/10/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 03/10/2018 | 1,065.00p | 1,100.00p | 1,065.00p | 1,065.00p | 150 |
| 02/10/2018 | 1,065.00p | 1,100.00p | 1,065.00p | 1,065.00p | 363 |
| 01/10/2018 | 1,065.00p | 1,065.00p | 1,030.10p | 1,065.00p | 189 |
| 28/09/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 27/09/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 26/09/2018 | 1,065.00p | 1,065.00p | 1,030.10p | 1,065.00p | 41 |
| 25/09/2018 | 1,065.00p | 1,065.00p | 1,030.10p | 1,065.00p | 200 |
| 24/09/2018 | 1,065.00p | 1,065.00p | 1,050.00p | 1,065.00p | 300 |
| 21/09/2018 | 1,065.00p | 1,080.00p | 1,065.00p | 1,065.00p | 77 |
| 20/09/2018 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 19/09/2018 | 1,065.00p | 1,085.00p | 1,030.00p | 1,065.00p | 396 |
| 18/09/2018 | 1,065.00p | 1,065.00p | 1,030.00p | 1,065.00p | 80 |
| 17/09/2018 | 1,085.00p | 1,090.00p | 1,050.00p | 1,065.00p | 310 |
| 14/09/2018 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 13/09/2018 | 1,085.00p | 1,085.00p | 1,050.00p | 1,085.00p | 136 |
| 12/09/2018 | 1,100.00p | 1,100.00p | 1,050.00p | 1,085.00p | 808 |
| 11/09/2018 | 1,100.00p | 1,100.00p | 1,050.00p | 1,100.00p | 555 |
| 10/09/2018 | 1,125.00p | 1,125.00p | 1,100.00p | 1,100.00p | 0 |
| 07/09/2018 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 06/09/2018 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 268 |
| 05/09/2018 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 40 |
| 04/09/2018 | 1,125.00p | 1,125.00p | 1,115.00p | 1,125.00p | 359 |
| 03/09/2018 | 1,125.00p | 1,125.00p | 1,115.00p | 1,125.00p | 88 |
| 31/08/2018 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 26 |
| 30/08/2018 | 1,135.00p | 1,135.00p | 1,100.00p | 1,125.00p | 64 |
| 29/08/2018 | 1,135.00p | 1,135.00p | 1,120.00p | 1,135.00p | 475 |
| 28/08/2018 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 24/08/2018 | 1,135.00p | 1,135.00p | 1,120.00p | 1,135.00p | 103 |
| 23/08/2018 | 1,135.00p | 1,135.00p | 1,120.00p | 1,135.00p | 122 |
| 22/08/2018 | 1,135.00p | 1,135.00p | 1,120.00p | 1,135.00p | 196 |
| 21/08/2018 | 1,135.00p | 1,135.00p | 1,120.00p | 1,135.00p | 535 |
| 20/08/2018 | 1,135.00p | 1,135.00p | 1,120.00p | 1,135.00p | 534 |
| 17/08/2018 | 1,135.00p | 1,135.00p | 1,120.00p | 1,135.00p | 136 |
| 16/08/2018 | 1,135.00p | 1,135.00p | 1,120.00p | 1,135.00p | 217 |
| 15/08/2018 | 1,135.00p | 1,135.00p | 1,129.00p | 1,135.00p | 17 |
| 14/08/2018 | 1,135.00p | 1,135.00p | 1,129.00p | 1,135.00p | 56 |
| 13/08/2018 | 1,130.00p | 1,135.00p | 1,120.00p | 1,135.00p | 535 |
| 10/08/2018 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 240 |
| 09/08/2018 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 100 |
| 08/08/2018 | 1,130.00p | 1,137.50p | 1,130.00p | 1,130.00p | 179 |
| 07/08/2018 | 1,130.00p | 1,140.00p | 1,130.00p | 1,130.00p | 153 |
| 06/08/2018 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 1400 |
| 03/08/2018 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 02/08/2018 | 1,110.00p | 1,130.00p | 1,097.49p | 1,130.00p | 150 |
| 01/08/2018 | 1,145.00p | 1,145.00p | 1,120.00p | 1,140.00p | 60 |
| 31/07/2018 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 1536 |
| 30/07/2018 | 1,130.00p | 1,160.00p | 1,130.00p | 1,145.00p | 522 |
| 27/07/2018 | 1,135.00p | 1,165.00p | 1,120.10p | 1,130.00p | 1750 |
| 26/07/2018 | 1,165.00p | 1,165.00p | 1,120.00p | 1,135.00p | 756 |
| 25/07/2018 | 1,205.00p | 1,205.00p | 1,150.10p | 1,165.00p | 122 |
| 24/07/2018 | 1,225.00p | 1,229.90p | 1,200.00p | 1,205.00p | 949 |
| 23/07/2018 | 1,225.00p | 1,230.00p | 1,220.00p | 1,225.00p | 1216 |
| 20/07/2018 | 1,090.00p | 1,230.00p | 1,090.00p | 1,225.00p | 2921 |
| 19/07/2018 | 1,075.00p | 1,100.00p | 1,075.00p | 1,090.00p | 805 |
| 18/07/2018 | 1,025.00p | 1,100.00p | 1,025.00p | 1,075.00p | 1277 |
| 17/07/2018 | 1,015.00p | 1,050.00p | 1,011.00p | 1,025.00p | 4396 |
| 16/07/2018 | 952.50p | 1,015.00p | 950.00p | 1,015.00p | 701 |
| 13/07/2018 | 952.50p | 975.00p | 952.50p | 952.50p | 969 |
| 12/07/2018 | 952.50p | 975.00p | 952.50p | 952.50p | 2461 |
| 11/07/2018 | 912.50p | 975.00p | 900.00p | 952.50p | 242 |
| 10/07/2018 | 912.50p | 912.50p | 875.00p | 912.50p | 630 |
| 09/07/2018 | 912.50p | 950.00p | 912.50p | 912.50p | 390 |
| 06/07/2018 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 05/07/2018 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 04/07/2018 | 912.50p | 912.50p | 900.00p | 912.50p | 0 |
| 03/07/2018 | 912.50p | 950.00p | 912.50p | 912.50p | 1114 |
| 02/07/2018 | 912.50p | 950.00p | 912.50p | 912.50p | 772 |
| 29/06/2018 | 912.50p | 912.50p | 912.50p | 912.50p | 2000 |
| 28/06/2018 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 27/06/2018 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 26/06/2018 | 912.50p | 950.00p | 912.50p | 912.50p | 1051 |
| 25/06/2018 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 22/06/2018 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 21/06/2018 | 912.50p | 949.90p | 912.50p | 912.50p | 3 |
| 20/06/2018 | 912.50p | 950.00p | 912.50p | 912.50p | 789 |
| 19/06/2018 | 912.50p | 912.50p | 905.00p | 912.50p | 4 |
| 18/06/2018 | 875.00p | 912.50p | 875.00p | 912.50p | 953 |
| 15/06/2018 | 875.00p | 900.00p | 875.00p | 875.00p | 1000 |
| 14/06/2018 | 875.00p | 900.00p | 855.00p | 875.00p | 119 |
| 13/06/2018 | 887.50p | 925.00p | 800.00p | 875.00p | 4351 |
| 12/06/2018 | 935.00p | 970.00p | 935.00p | 935.00p | 332 |
| 11/06/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
| 08/06/2018 | 935.00p | 970.00p | 935.00p | 935.00p | 205 |
| 07/06/2018 | 935.00p | 970.00p | 935.00p | 935.00p | 206 |
| 06/06/2018 | 910.00p | 970.00p | 910.00p | 935.00p | 1375 |
| 05/06/2018 | 910.00p | 918.00p | 910.00p | 910.00p | 1046 |
| 04/06/2018 | 910.00p | 918.00p | 897.20p | 910.00p | 313 |
| 01/06/2018 | 910.00p | 918.00p | 910.00p | 910.00p | 1149 |
| 31/05/2018 | 910.00p | 910.00p | 896.00p | 910.00p | 230 |
| 30/05/2018 | 910.00p | 920.00p | 910.00p | 910.00p | 108 |
| 29/05/2018 | 910.00p | 910.00p | 895.00p | 910.00p | 208 |
| 25/05/2018 | 910.00p | 922.00p | 900.00p | 910.00p | 265 |
| 24/05/2018 | 910.00p | 922.00p | 910.00p | 910.00p | 80 |
| 23/05/2018 | 910.00p | 910.00p | 895.00p | 910.00p | 886 |
| 22/05/2018 | 915.00p | 922.00p | 910.00p | 910.00p | 383 |
| 21/05/2018 | 945.00p | 950.00p | 915.00p | 915.00p | 700 |
| 18/05/2018 | 945.00p | 948.00p | 945.00p | 945.00p | 52 |
| 17/05/2018 | 960.00p | 960.00p | 942.00p | 945.00p | 1125 |
| 16/05/2018 | 960.00p | 978.00p | 942.00p | 960.00p | 678 |
| 15/05/2018 | 960.00p | 960.00p | 942.00p | 960.00p | 524 |
| 14/05/2018 | 990.00p | 990.00p | 942.00p | 960.00p | 1761 |
| 11/05/2018 | 1,015.00p | 1,030.00p | 985.00p | 990.00p | 1600 |
| 10/05/2018 | 1,040.00p | 1,040.00p | 985.00p | 1,015.00p | 1787 |
| 09/05/2018 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 08/05/2018 | 1,040.00p | 1,050.00p | 1,000.00p | 1,040.00p | 347 |
| 04/05/2018 | 1,040.00p | 1,050.00p | 1,000.00p | 1,040.00p | 854 |
| 03/05/2018 | 1,040.00p | 1,050.00p | 1,000.00p | 1,040.00p | 670 |
| 02/05/2018 | 1,040.00p | 1,050.00p | 1,040.00p | 1,040.00p | 700 |
| 01/05/2018 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 30/04/2018 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 225 |
| 27/04/2018 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 26/04/2018 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 25/04/2018 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 24/04/2018 | 1,075.00p | 1,075.00p | 1,035.00p | 1,040.00p | 614 |
| 23/04/2018 | 1,075.00p | 1,075.00p | 1,040.00p | 1,075.00p | 560 |
| 20/04/2018 | 1,075.00p | 1,075.00p | 1,055.00p | 1,075.00p | 460 |
| 19/04/2018 | 1,100.00p | 1,100.00p | 1,050.10p | 1,075.00p | 251 |
| 18/04/2018 | 1,125.00p | 1,125.00p | 1,105.00p | 1,105.00p | 0 |
| 17/04/2018 | 1,125.00p | 1,140.00p | 1,125.00p | 1,125.00p | 298 |
| 16/04/2018 | 1,145.00p | 1,167.50p | 1,100.00p | 1,125.00p | 1424 |
| 13/04/2018 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 500 |
| 12/04/2018 | 1,145.00p | 1,145.00p | 1,100.10p | 1,145.00p | 1350 |
| 11/04/2018 | 1,150.00p | 1,200.00p | 1,105.00p | 1,150.00p | 168 |
| 10/04/2018 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 137 |
| 09/04/2018 | 1,185.00p | 1,185.00p | 1,100.00p | 1,150.00p | 719 |
| 06/04/2018 | 1,195.00p | 1,239.90p | 1,150.10p | 1,195.00p | 1457 |
| 05/04/2018 | 1,200.00p | 1,248.00p | 1,152.00p | 1,200.00p | 610 |
| 04/04/2018 | 1,155.00p | 1,200.00p | 1,152.00p | 1,200.00p | 1229 |
| 03/04/2018 | 1,095.00p | 1,200.00p | 1,095.00p | 1,155.00p | 1418 |
| 29/03/2018 | 1,100.00p | 1,100.00p | 1,085.00p | 1,095.00p | 375 |
| 28/03/2018 | 1,095.00p | 1,115.00p | 1,095.00p | 1,100.00p | 50 |
| 27/03/2018 | 1,070.00p | 1,110.00p | 1,070.00p | 1,090.00p | 308 |
| 26/03/2018 | 1,070.00p | 1,086.00p | 1,070.00p | 1,070.00p | 460 |
| 23/03/2018 | 1,085.00p | 1,090.00p | 1,070.00p | 1,070.00p | 198 |
| 22/03/2018 | 1,100.00p | 1,120.00p | 1,080.10p | 1,095.00p | 799 |
| 21/03/2018 | 1,085.00p | 1,120.00p | 1,085.00p | 1,100.00p | 730 |
| 20/03/2018 | 1,055.00p | 1,090.00p | 1,055.00p | 1,085.00p | 449 |
| 19/03/2018 | 1,015.00p | 1,055.00p | 1,000.00p | 1,055.00p | 2437 |
| 16/03/2018 | 1,015.00p | 1,039.90p | 1,015.00p | 1,015.00p | 9 |
| 15/03/2018 | 1,015.00p | 1,033.00p | 1,015.00p | 1,015.00p | 40 |
| 14/03/2018 | 1,015.00p | 1,035.00p | 1,000.00p | 1,015.00p | 485 |
| 13/03/2018 | 1,015.00p | 1,039.90p | 995.00p | 1,015.00p | 423 |
| 12/03/2018 | 975.00p | 1,040.00p | 975.00p | 1,015.00p | 812 |
| 09/03/2018 | 975.00p | 990.00p | 975.00p | 975.00p | 300 |
| 08/03/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 07/03/2018 | 975.00p | 975.00p | 965.00p | 975.00p | 260 |
| 06/03/2018 | 915.00p | 975.00p | 915.00p | 975.00p | 830 |
| 05/03/2018 | 925.00p | 949.90p | 910.00p | 915.00p | 1230 |
| 02/03/2018 | 925.00p | 945.00p | 925.00p | 925.00p | 371 |
| 01/03/2018 | 920.00p | 940.00p | 907.00p | 925.00p | 68 |
| 28/02/2018 | 875.00p | 930.00p | 875.00p | 920.00p | 1371 |
| 27/02/2018 | 865.00p | 875.00p | 865.00p | 875.00p | 750 |
| 26/02/2018 | 865.00p | 874.90p | 865.00p | 865.00p | 44 |
| 23/02/2018 | 865.00p | 875.00p | 865.00p | 865.00p | 645 |
| 22/02/2018 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 21/02/2018 | 862.50p | 875.00p | 855.10p | 865.00p | 1056 |
| 20/02/2018 | 862.50p | 875.00p | 862.50p | 862.50p | 231 |
| 19/02/2018 | 855.00p | 874.90p | 852.00p | 862.50p | 671 |
| 16/02/2018 | 842.50p | 859.90p | 835.10p | 855.00p | 831 |
| 15/02/2018 | 850.00p | 874.90p | 833.75p | 842.50p | 598 |
| 14/02/2018 | 830.00p | 850.00p | 830.00p | 850.00p | 1175 |
| 13/02/2018 | 830.00p | 830.00p | 830.00p | 830.00p | 0 |
| 12/02/2018 | 830.00p | 850.00p | 830.00p | 830.00p | 57 |
| 09/02/2018 | 830.00p | 830.00p | 830.00p | 830.00p | 0 |
| 08/02/2018 | 830.00p | 830.00p | 830.00p | 830.00p | 0 |
| 07/02/2018 | 822.50p | 849.00p | 822.50p | 830.00p | 1000 |
| 06/02/2018 | 815.00p | 822.50p | 805.00p | 822.50p | 1052 |
| 05/02/2018 | 842.50p | 842.50p | 815.00p | 815.00p | 1280 |
| 02/02/2018 | 842.50p | 849.63p | 842.50p | 842.50p | 434 |
| 01/02/2018 | 842.50p | 849.63p | 842.50p | 842.50p | 145 |
| 31/01/2018 | 842.50p | 849.63p | 836.00p | 842.50p | 157 |
| 30/01/2018 | 842.50p | 850.00p | 836.00p | 842.50p | 350 |
*Close Price adjusted for both dividends and splits