DWF Group (DWF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DWF Group

Date Open High Low Close* Volume
02/03/2022 115.00p 117.00p 114.50p 117.00p 32355
01/03/2022 113.50p 116.00p 113.00p 115.00p 159324
28/02/2022 114.50p 114.50p 113.04p 114.50p 58836
25/02/2022 113.00p 114.50p 113.00p 114.00p 257693
24/02/2022 111.50p 113.00p 110.50p 110.50p 73441
23/02/2022 113.50p 116.00p 112.95p 115.00p 22887
22/02/2022 113.00p 114.00p 113.00p 113.25p 38527
21/02/2022 114.00p 116.50p 111.81p 113.00p 147207
18/02/2022 114.50p 116.50p 113.00p 113.50p 61646
17/02/2022 115.00p 116.13p 115.00p 115.00p 63143
16/02/2022 115.50p 116.32p 113.00p 113.00p 87498
15/02/2022 115.00p 116.00p 114.00p 116.00p 78110
14/02/2022 114.00p 115.00p 112.00p 114.25p 163997
11/02/2022 117.50p 117.50p 114.00p 117.00p 152903
10/02/2022 115.00p 118.00p 114.50p 118.00p 950182
09/02/2022 114.50p 116.00p 114.16p 114.50p 493105
08/02/2022 115.50p 116.60p 114.50p 115.50p 187535
07/02/2022 117.00p 117.50p 115.00p 115.00p 114600
04/02/2022 114.50p 117.50p 114.50p 116.50p 243611
03/02/2022 116.00p 117.50p 115.00p 116.50p 43884
02/02/2022 117.00p 117.95p 116.00p 117.00p 181497
01/02/2022 115.50p 118.59p 114.00p 116.00p 140389
31/01/2022 117.00p 117.00p 114.00p 116.00p 22801
28/01/2022 115.00p 116.85p 114.00p 115.00p 87504
27/01/2022 116.00p 118.00p 114.00p 118.00p 59913
26/01/2022 118.00p 119.00p 115.18p 115.50p 218465
25/01/2022 119.50p 122.50p 118.00p 119.00p 31216
24/01/2022 122.00p 123.50p 118.00p 119.00p 166094
21/01/2022 121.00p 124.00p 116.90p 122.00p 370586
20/01/2022 122.00p 123.00p 117.50p 121.50p 121267
19/01/2022 125.00p 127.50p 116.50p 116.50p 204434
18/01/2022 128.00p 130.81p 124.00p 124.00p 189798
17/01/2022 128.00p 130.19p 125.00p 127.00p 223664
14/01/2022 126.00p 127.50p 123.50p 125.00p 2394962
13/01/2022 121.50p 127.26p 120.35p 126.50p 185811
12/01/2022 119.50p 121.00p 119.27p 120.25p 69491
10/01/2022 116.00p 120.00p 115.85p 120.00p 256186
07/01/2022 116.00p 118.00p 114.00p 118.00p 81567
06/01/2022 113.00p 117.50p 112.00p 114.00p 99825
05/01/2022 114.00p 116.00p 114.00p 114.50p 36144
04/01/2022 114.00p 117.22p 113.23p 116.00p 41323
31/12/2021 114.50p 116.50p 114.00p 114.00p 80952
30/12/2021 114.50p 116.00p 114.00p 116.00p 38446
29/12/2021 116.00p 116.50p 114.82p 116.00p 63066
24/12/2021 115.00p 115.00p 113.80p 115.00p 40018
23/12/2021 113.50p 115.69p 113.00p 113.00p 65177
22/12/2021 111.00p 114.00p 110.16p 114.00p 102254
21/12/2021 112.50p 114.10p 110.00p 110.00p 59374
20/12/2021 112.50p 114.50p 111.10p 113.25p 64042
17/12/2021 111.00p 114.50p 109.65p 114.00p 126333
16/12/2021 112.00p 114.50p 111.08p 113.00p 52581
15/12/2021 112.00p 112.00p 110.50p 111.25p 31228
14/12/2021 110.00p 112.50p 110.00p 111.25p 121948
13/12/2021 110.00p 112.00p 109.20p 110.00p 352753
10/12/2021 110.00p 112.00p 108.92p 110.00p 513769
09/12/2021 110.00p 110.00p 107.29p 110.00p 274723
08/12/2021 109.50p 110.51p 108.50p 110.00p 21734
07/12/2021 108.50p 112.50p 108.50p 110.00p 42198
06/12/2021 112.00p 112.00p 108.00p 111.00p 55702
03/12/2021 108.00p 109.74p 102.55p 107.00p 185774
02/12/2021 111.00p 111.50p 108.65p 109.75p 4973
01/12/2021 108.00p 111.50p 108.00p 110.00p 72770
30/11/2021 108.00p 109.26p 107.34p 108.00p 59395
29/11/2021 112.00p 112.00p 107.65p 108.00p 70954
26/11/2021 108.50p 112.00p 108.00p 112.00p 59530
25/11/2021 109.00p 110.30p 108.50p 108.50p 29420
24/11/2021 110.50p 111.50p 109.00p 111.50p 30230
23/11/2021 111.50p 111.50p 109.50p 110.75p 18260
22/11/2021 109.00p 112.00p 108.50p 112.00p 2806330
19/11/2021 108.50p 111.50p 108.50p 110.00p 26871
18/11/2021 109.50p 110.00p 107.38p 108.00p 13057
17/11/2021 108.00p 110.00p 108.00p 110.00p 21167
16/11/2021 107.50p 109.50p 107.38p 107.50p 74661
15/11/2021 109.50p 109.50p 107.13p 108.50p 43377
12/11/2021 109.50p 108.63p 107.34p 108.50p 6329
11/11/2021 109.50p 109.50p 107.13p 108.25p 466623
10/11/2021 107.00p 109.00p 107.00p 107.50p 180599
09/11/2021 108.00p 109.00p 106.50p 108.00p 35122
08/11/2021 108.00p 110.00p 108.00p 109.00p 17323
05/11/2021 108.00p 109.50p 108.00p 108.50p 50058
04/11/2021 109.00p 109.00p 107.75p 109.00p 1031588
03/11/2021 109.00p 109.50p 108.00p 109.00p 29270
02/11/2021 109.50p 109.50p 108.07p 109.00p 38277
01/11/2021 109.50p 112.50p 100.00p 108.00p 193392
29/10/2021 109.50p 113.00p 109.50p 113.00p 9195
28/10/2021 109.50p 112.35p 109.22p 110.00p 53496
27/10/2021 110.00p 113.00p 109.00p 113.00p 45764
26/10/2021 110.50p 111.50p 108.95p 111.50p 22645
25/10/2021 110.50p 111.00p 109.15p 110.50p 6336
22/10/2021 111.50p 111.50p 109.12p 110.25p 18942
21/10/2021 110.50p 111.50p 110.00p 111.50p 418018
20/10/2021 110.00p 111.50p 109.05p 111.50p 15539
19/10/2021 109.50p 112.50p 109.50p 110.50p 31867
18/10/2021 111.50p 112.50p 108.18p 110.50p 71625
15/10/2021 109.50p 112.00p 109.00p 109.00p 132984
14/10/2021 109.00p 112.50p 109.00p 111.25p 79896
13/10/2021 110.50p 111.34p 108.50p 108.50p 38558
12/10/2021 110.50p 111.50p 108.10p 110.50p 40944
11/10/2021 109.50p 112.50p 109.50p 111.50p 32934
08/10/2021 109.00p 113.00p 108.50p 113.00p 91432
07/10/2021 110.50p 112.50p 109.94p 112.00p 36612
06/10/2021 110.50p 110.50p 109.00p 109.75p 7561
05/10/2021 109.50p 112.00p 107.62p 110.00p 525421
04/10/2021 110.50p 112.40p 109.00p 109.00p 64327
01/10/2021 109.00p 113.00p 108.00p 113.00p 92663
30/09/2021 110.50p 112.50p 109.00p 109.00p 240603
29/09/2021 110.50p 111.00p 110.00p 110.50p 258351
28/09/2021 110.50p 112.00p 110.50p 110.50p 51071
27/09/2021 111.50p 112.00p 110.00p 112.00p 11497
24/09/2021 110.50p 111.50p 110.50p 110.50p 116627
23/09/2021 110.00p 112.00p 109.63p 111.00p 358715
22/09/2021 111.00p 111.50p 109.50p 110.50p 173584
21/09/2021 108.00p 112.00p 106.00p 109.50p 74667
20/09/2021 113.00p 113.00p 105.00p 108.00p 140973
17/09/2021 109.50p 114.50p 109.50p 112.00p 367467
16/09/2021 111.00p 114.50p 109.00p 112.50p 35489
15/09/2021 112.00p 114.00p 110.00p 110.00p 3128080
14/09/2021 112.50p 114.98p 112.00p 114.50p 71081
13/09/2021 113.50p 115.00p 110.56p 112.00p 98499
10/09/2021 113.50p 114.00p 111.50p 114.00p 74637
09/09/2021 111.00p 113.00p 111.00p 113.00p 135822
08/09/2021 114.00p 115.50p 111.50p 112.00p 180231
07/09/2021 115.50p 118.00p 113.50p 114.00p 74688
06/09/2021 115.00p 118.25p 113.00p 113.00p 5332414
03/09/2021 115.00p 118.00p 113.50p 115.00p 28112
02/09/2021 116.00p 116.95p 113.00p 116.00p 86489
01/09/2021 116.00p 118.50p 115.00p 117.50p 43887
31/08/2021 116.00p 119.00p 115.70p 116.00p 34565
27/08/2021 115.50p 119.00p 114.50p 116.75p 711538
26/08/2021 116.00p 116.50p 114.50p 114.75p 75587
25/08/2021 115.50p 118.00p 115.50p 116.50p 40858
24/08/2021 116.00p 118.00p 115.00p 117.50p 109608
23/08/2021 115.00p 116.65p 115.00p 115.00p 34360
20/08/2021 115.00p 119.00p 114.50p 119.00p 34046
19/08/2021 115.00p 115.62p 113.50p 115.00p 13264
18/08/2021 115.00p 118.00p 113.73p 114.50p 28915
17/08/2021 116.50p 118.00p 115.00p 118.00p 23774
16/08/2021 116.00p 119.00p 109.70p 116.75p 282562
13/08/2021 114.50p 116.00p 111.18p 116.00p 109300
12/08/2021 113.00p 114.15p 111.00p 113.00p 234947
11/08/2021 113.00p 114.50p 109.28p 111.50p 43953
10/08/2021 114.00p 114.00p 109.50p 114.00p 34945
09/08/2021 110.00p 114.50p 109.50p 110.00p 122893
06/08/2021 115.00p 115.00p 109.32p 111.75p 129816
05/08/2021 108.00p 115.00p 108.00p 115.00p 1050359
04/08/2021 102.00p 109.50p 99.66p 109.50p 641643
03/08/2021 104.50p 105.50p 101.45p 102.00p 82937
02/08/2021 106.50p 107.50p 104.50p 104.50p 70908
30/07/2021 108.00p 109.50p 104.50p 108.00p 89546
29/07/2021 108.00p 110.00p 105.00p 105.00p 237531
28/07/2021 107.00p 109.50p 104.85p 106.50p 251035
27/07/2021 106.00p 108.46p 105.00p 107.00p 46824
26/07/2021 109.50p 109.50p 105.50p 106.00p 59501
23/07/2021 106.00p 107.50p 105.00p 106.00p 269563
22/07/2021 105.50p 108.78p 105.00p 108.00p 35165
21/07/2021 108.00p 109.25p 105.10p 105.50p 126826
20/07/2021 106.00p 107.50p 103.50p 105.00p 54708
19/07/2021 106.00p 107.50p 105.00p 105.50p 83906
16/07/2021 107.50p 109.35p 107.00p 108.00p 9163
15/07/2021 107.50p 109.00p 107.00p 107.50p 39734
14/07/2021 107.00p 110.00p 106.68p 109.50p 56857
13/07/2021 110.00p 110.00p 106.00p 106.00p 156525
12/07/2021 109.50p 110.00p 107.00p 110.00p 401263
09/07/2021 107.00p 109.50p 105.15p 109.50p 128362
08/07/2021 106.50p 110.00p 106.50p 109.50p 98663
07/07/2021 109.50p 109.50p 104.40p 107.00p 59038
06/07/2021 107.50p 109.00p 105.88p 106.50p 107218
05/07/2021 107.00p 110.00p 106.50p 108.00p 212207
02/07/2021 107.00p 107.15p 106.00p 106.00p 30311
01/07/2021 106.50p 110.00p 105.50p 107.00p 137541
30/06/2021 104.00p 109.00p 104.00p 109.00p 378283
29/06/2021 103.50p 108.00p 103.18p 108.00p 71818
28/06/2021 102.00p 104.00p 102.00p 103.50p 116057
25/06/2021 101.00p 102.62p 99.63p 102.00p 68346
24/06/2021 99.20p 102.00p 99.00p 102.00p 68745
23/06/2021 98.60p 100.97p 98.60p 99.95p 18927
22/06/2021 98.20p 99.17p 98.00p 98.00p 26850
21/06/2021 98.80p 101.12p 98.00p 99.60p 66248
18/06/2021 100.00p 101.50p 98.20p 101.50p 39097
17/06/2021 101.50p 101.73p 97.20p 100.00p 79954
16/06/2021 102.00p 102.00p 100.00p 102.00p 174803
15/06/2021 103.00p 103.24p 101.00p 101.00p 23202
14/06/2021 103.50p 105.34p 102.00p 102.00p 42641
11/06/2021 106.00p 106.50p 102.25p 103.00p 81914
10/06/2021 106.00p 107.39p 106.00p 106.50p 121767
09/06/2021 106.50p 108.50p 106.50p 108.50p 133430
08/06/2021 107.50p 108.00p 106.00p 107.00p 137807
07/06/2021 106.50p 108.16p 106.00p 107.50p 1220852
04/06/2021 106.50p 108.16p 104.00p 107.00p 638251
03/06/2021 109.00p 109.50p 105.00p 109.50p 409789
02/06/2021 106.00p 108.00p 104.00p 105.00p 2164507
01/06/2021 107.00p 108.50p 106.00p 108.50p 664942
31/05/2021 103.50p 107.00p 103.50p 107.00p 99583
28/05/2021 103.50p 107.00p 103.50p 107.00p 99583
27/05/2021 104.50p 106.50p 103.00p 104.50p 194476
26/05/2021 106.00p 107.00p 104.00p 104.50p 576751
25/05/2021 100.00p 107.00p 99.24p 107.00p 454006
24/05/2021 97.80p 98.00p 94.38p 95.60p 173609
21/05/2021 97.00p 97.80p 95.20p 96.00p 101618
20/05/2021 95.00p 97.80p 92.85p 97.30p 194756

*Close Price adjusted for both dividends and splits