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:
- Sector Perform DCC (CDI) (DCC) by RBC Capital
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Long Term Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Buy Renew Holdings (RNWH) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Marston's (MARS) by Shore Capital
- Buy Renew Holdings (RNWH) by Shore Capital
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Buy On The Beach Group (OTB) by Shore Capital
- Buy Aptitude Software Group (APTD) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
Dewhurst Group (DWHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/01/2018 | 842.50p | 850.00p | 836.00p | 842.50p | 1549 |
| 26/01/2018 | 842.50p | 850.00p | 836.00p | 842.50p | 176 |
| 25/01/2018 | 842.50p | 850.00p | 842.50p | 842.50p | 234 |
| 24/01/2018 | 855.00p | 855.00p | 842.50p | 842.50p | 0 |
| 23/01/2018 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 22/01/2018 | 855.00p | 865.00p | 836.00p | 855.00p | 606 |
| 19/01/2018 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 18/01/2018 | 855.00p | 865.00p | 855.00p | 855.00p | 289 |
| 17/01/2018 | 855.00p | 868.00p | 855.00p | 855.00p | 56 |
| 16/01/2018 | 855.00p | 870.00p | 855.00p | 855.00p | 11 |
| 15/01/2018 | 840.00p | 873.00p | 835.10p | 855.00p | 560 |
| 12/01/2018 | 840.00p | 850.00p | 840.00p | 840.00p | 70 |
| 11/01/2018 | 840.00p | 850.00p | 830.00p | 840.00p | 575 |
| 10/01/2018 | 840.00p | 849.50p | 830.00p | 840.00p | 593 |
| 09/01/2018 | 840.00p | 849.50p | 830.00p | 840.00p | 478 |
| 08/01/2018 | 840.00p | 849.50p | 830.00p | 840.00p | 1039 |
| 05/01/2018 | 840.00p | 849.50p | 840.00p | 840.00p | 211 |
| 04/01/2018 | 842.50p | 849.63p | 836.00p | 840.00p | 613 |
| 03/01/2018 | 777.50p | 850.00p | 777.50p | 842.50p | 3234 |
| 02/01/2018 | 755.00p | 780.00p | 755.00p | 777.50p | 999 |
| 29/12/2017 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 28/12/2017 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 27/12/2017 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 22/12/2017 | 750.00p | 760.00p | 740.10p | 755.00p | 670 |
| 21/12/2017 | 740.00p | 750.00p | 740.00p | 750.00p | 200 |
| 20/12/2017 | 737.50p | 745.00p | 730.10p | 740.00p | 506 |
| 19/12/2017 | 712.50p | 735.00p | 712.50p | 735.00p | 662 |
| 18/12/2017 | 687.50p | 720.00p | 687.50p | 712.50p | 647 |
| 15/12/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 14/12/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 13/12/2017 | 692.50p | 692.50p | 687.50p | 687.50p | 150 |
| 12/12/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 11/12/2017 | 692.50p | 700.00p | 692.50p | 692.50p | 284 |
| 08/12/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 07/12/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 06/12/2017 | 690.00p | 700.00p | 687.00p | 692.50p | 2270 |
| 05/12/2017 | 682.50p | 700.00p | 682.50p | 690.00p | 4337 |
| 04/12/2017 | 692.50p | 700.00p | 692.50p | 692.50p | 643 |
| 01/12/2017 | 695.00p | 704.90p | 690.00p | 692.50p | 1260 |
| 30/11/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 29/11/2017 | 697.50p | 697.50p | 695.00p | 695.00p | 0 |
| 28/11/2017 | 702.50p | 714.00p | 690.00p | 697.50p | 2000 |
| 27/11/2017 | 675.00p | 720.00p | 675.00p | 702.50p | 2444 |
| 24/11/2017 | 677.50p | 695.00p | 675.00p | 675.00p | 3836 |
| 23/11/2017 | 672.50p | 680.00p | 672.50p | 677.50p | 1192 |
| 22/11/2017 | 672.50p | 675.00p | 672.50p | 672.50p | 500 |
| 21/11/2017 | 672.50p | 675.00p | 672.50p | 672.50p | 887 |
| 20/11/2017 | 672.50p | 690.00p | 672.50p | 672.50p | 955 |
| 17/11/2017 | 672.50p | 675.00p | 672.50p | 672.50p | 500 |
| 16/11/2017 | 672.50p | 675.00p | 672.50p | 672.50p | 514 |
| 15/11/2017 | 672.50p | 685.00p | 672.50p | 672.50p | 1250 |
| 14/11/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 13/11/2017 | 672.50p | 675.00p | 672.50p | 672.50p | 500 |
| 10/11/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 09/11/2017 | 672.50p | 690.00p | 671.25p | 672.50p | 2026 |
| 08/11/2017 | 672.50p | 683.00p | 672.50p | 672.50p | 750 |
| 07/11/2017 | 672.50p | 690.00p | 670.10p | 672.50p | 250 |
| 06/11/2017 | 675.00p | 675.00p | 672.50p | 672.50p | 641 |
| 03/11/2017 | 675.00p | 690.00p | 672.50p | 675.00p | 1750 |
| 02/11/2017 | 672.50p | 690.00p | 672.50p | 675.00p | 2396 |
| 01/11/2017 | 672.50p | 690.00p | 672.50p | 672.50p | 2450 |
| 31/10/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 30/10/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 27/10/2017 | 670.00p | 685.00p | 670.00p | 672.50p | 1197 |
| 26/10/2017 | 670.00p | 685.00p | 670.00p | 670.00p | 1000 |
| 25/10/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 24/10/2017 | 672.50p | 685.00p | 668.00p | 670.00p | 3775 |
| 23/10/2017 | 672.50p | 682.50p | 667.50p | 672.50p | 1015 |
| 20/10/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 19/10/2017 | 672.50p | 682.50p | 672.50p | 672.50p | 0 |
| 18/10/2017 | 672.50p | 672.50p | 667.50p | 672.50p | 34 |
| 17/10/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 16/10/2017 | 672.50p | 679.90p | 672.50p | 672.50p | 15 |
| 13/10/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 583 |
| 12/10/2017 | 665.00p | 672.50p | 665.00p | 672.50p | 1228 |
| 11/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 10/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 09/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 06/10/2017 | 665.00p | 680.00p | 665.00p | 665.00p | 0 |
| 05/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 04/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 1744 |
| 03/10/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 02/10/2017 | 665.00p | 680.00p | 665.00p | 665.00p | 149 |
| 29/09/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 28/09/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 1000 |
| 27/09/2017 | 672.50p | 672.50p | 665.00p | 665.00p | 1000 |
| 26/09/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 25/09/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 22/09/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 368 |
| 21/09/2017 | 677.50p | 677.50p | 672.50p | 672.50p | 700 |
| 20/09/2017 | 680.00p | 680.00p | 677.50p | 677.50p | 574 |
| 19/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 225 |
| 18/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 476 |
| 15/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 14/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 13/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 12/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 3 |
| 11/09/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 08/09/2017 | 682.50p | 682.50p | 680.00p | 680.00p | 906 |
| 07/09/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 1396 |
| 06/09/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 1000 |
| 05/09/2017 | 682.50p | 697.50p | 682.50p | 682.50p | 334 |
| 04/09/2017 | 682.50p | 697.50p | 682.50p | 682.50p | 0 |
| 01/09/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 31/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 30/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 908 |
| 29/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 25/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 71 |
| 24/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 75 |
| 23/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 420 |
| 22/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 872 |
| 21/08/2017 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 18/08/2017 | 685.00p | 685.00p | 682.50p | 682.50p | 0 |
| 17/08/2017 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 16/08/2017 | 687.50p | 687.50p | 685.00p | 685.00p | 601 |
| 15/08/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 234 |
| 14/08/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 11/08/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 10/08/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 1029 |
| 09/08/2017 | 695.00p | 695.00p | 687.50p | 687.50p | 2569 |
| 08/08/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 800 |
| 07/08/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 141 |
| 04/08/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 03/08/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 214 |
| 02/08/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 01/08/2017 | 692.50p | 695.00p | 692.50p | 695.00p | 2100 |
| 31/07/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 28/07/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 27/07/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 226 |
| 26/07/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 25/07/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 24/07/2017 | 687.50p | 692.50p | 687.50p | 692.50p | 584 |
| 21/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 303 |
| 20/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 19/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 18/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 17/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 14/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 59 |
| 13/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 500 |
| 12/07/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 250 |
| 11/07/2017 | 690.00p | 690.00p | 687.50p | 687.50p | 1500 |
| 10/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 143 |
| 07/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 06/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 05/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 1306 |
| 04/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 146 |
| 03/07/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 1637 |
| 30/06/2017 | 690.00p | 690.00p | 690.00p | 690.00p | 574 |
| 29/06/2017 | 692.50p | 692.50p | 690.00p | 690.00p | 0 |
| 28/06/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 1086 |
| 27/06/2017 | 692.50p | 692.50p | 692.50p | 692.50p | 378 |
| 26/06/2017 | 680.00p | 692.50p | 680.00p | 692.50p | 1193 |
| 23/06/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 729 |
| 22/06/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 21/06/2017 | 675.00p | 680.00p | 675.00p | 680.00p | 0 |
| 20/06/2017 | 677.50p | 680.00p | 675.00p | 675.00p | 0 |
| 19/06/2017 | 662.50p | 682.50p | 655.00p | 677.50p | 0 |
| 16/06/2017 | 655.00p | 659.90p | 650.10p | 655.00p | 2651 |
| 15/06/2017 | 660.00p | 670.00p | 652.50p | 655.00p | 2100 |
| 14/06/2017 | 662.50p | 669.90p | 653.75p | 660.00p | 979 |
| 13/06/2017 | 652.50p | 679.00p | 652.50p | 662.50p | 2502 |
| 12/06/2017 | 665.00p | 665.00p | 657.25p | 660.00p | 1210 |
| 09/06/2017 | 670.00p | 670.00p | 658.00p | 665.00p | 517 |
| 08/06/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 07/06/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 06/06/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 05/06/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 02/06/2017 | 670.00p | 683.00p | 670.00p | 670.00p | 290 |
| 01/06/2017 | 670.00p | 683.00p | 670.00p | 670.00p | 944 |
| 31/05/2017 | 672.50p | 672.50p | 658.00p | 670.00p | 432 |
| 30/05/2017 | 672.50p | 672.50p | 670.00p | 672.50p | 0 |
| 26/05/2017 | 672.50p | 690.00p | 655.00p | 672.50p | 4455 |
| 25/05/2017 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 24/05/2017 | 672.50p | 690.00p | 672.50p | 672.50p | 216 |
| 23/05/2017 | 660.00p | 675.00p | 660.00p | 672.50p | 1194 |
| 22/05/2017 | 655.00p | 669.90p | 650.00p | 660.00p | 322 |
| 19/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 18/05/2017 | 655.00p | 655.00p | 645.00p | 655.00p | 0 |
| 17/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 16/05/2017 | 655.00p | 665.00p | 655.00p | 655.00p | 2400 |
| 15/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 12/05/2017 | 655.00p | 655.00p | 650.10p | 655.00p | 114 |
| 11/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 10/05/2017 | 655.00p | 655.00p | 650.10p | 655.00p | 234 |
| 09/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 08/05/2017 | 655.00p | 659.90p | 650.00p | 655.00p | 921 |
| 05/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 04/05/2017 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 03/05/2017 | 655.00p | 659.90p | 640.00p | 655.00p | 100 |
*Close Price adjusted for both dividends and splits