DWF Group (DWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/05/2021 93.00p 94.80p 91.50p 94.80p 78593
18/05/2021 91.00p 94.00p 90.33p 92.60p 179674
17/05/2021 94.40p 95.00p 90.00p 90.00p 98116
14/05/2021 85.20p 94.18p 85.20p 90.00p 731355
13/05/2021 85.00p 87.76p 83.63p 86.00p 107681
12/05/2021 83.40p 88.80p 83.40p 88.80p 27702
11/05/2021 84.20p 85.18p 83.40p 83.40p 62748
10/05/2021 85.40p 86.97p 84.40p 84.40p 1906
07/05/2021 85.20p 88.00p 84.20p 86.50p 85847
06/05/2021 86.00p 87.60p 83.15p 85.00p 212284
05/05/2021 83.20p 85.00p 80.76p 85.00p 22161
04/05/2021 86.00p 86.00p 81.82p 85.20p 80678
03/05/2021 87.00p 87.00p 80.00p 83.20p 144325
30/04/2021 87.00p 87.00p 80.00p 83.20p 144325
29/04/2021 82.20p 87.00p 82.20p 87.00p 202069
28/04/2021 83.80p 86.00p 83.00p 83.00p 221844
27/04/2021 83.20p 84.16p 82.00p 82.00p 77558
26/04/2021 84.00p 87.80p 83.00p 83.00p 82768
23/04/2021 82.40p 83.69p 82.09p 83.60p 103873
22/04/2021 85.00p 85.00p 80.00p 80.40p 163221
21/04/2021 86.00p 86.00p 82.80p 84.00p 30318
20/04/2021 84.60p 85.45p 84.00p 84.00p 57849
19/04/2021 86.00p 88.60p 84.00p 84.00p 105346
16/04/2021 88.20p 88.54p 83.20p 85.00p 200809
15/04/2021 85.00p 88.01p 85.00p 86.00p 127317
14/04/2021 85.20p 87.50p 85.20p 87.40p 12770
13/04/2021 88.00p 88.00p 87.05p 88.00p 23603
12/04/2021 88.00p 88.00p 86.00p 86.70p 159090
09/04/2021 87.00p 87.40p 85.20p 87.40p 48680
08/04/2021 85.00p 86.80p 82.20p 86.00p 1363063
07/04/2021 85.00p 85.00p 81.00p 85.00p 51943
06/04/2021 84.00p 85.00p 81.40p 84.00p 154855
01/04/2021 83.60p 83.60p 80.60p 81.10p 137957
31/03/2021 80.60p 83.60p 80.60p 83.60p 445500
30/03/2021 83.20p 83.60p 81.49p 83.60p 119309
29/03/2021 83.20p 83.60p 82.00p 83.00p 25555
26/03/2021 84.00p 84.00p 82.04p 83.10p 2053144
25/03/2021 84.00p 84.00p 80.40p 81.40p 62572
24/03/2021 84.00p 84.00p 82.00p 82.00p 33227
23/03/2021 84.00p 84.76p 82.00p 82.00p 76061
22/03/2021 84.00p 84.00p 82.40p 83.50p 111415
19/03/2021 84.00p 84.00p 82.00p 82.00p 115123
18/03/2021 84.00p 85.00p 82.26p 84.00p 280271
17/03/2021 84.00p 84.00p 83.00p 84.00p 38713
16/03/2021 84.00p 84.62p 82.60p 84.00p 12754
15/03/2021 83.80p 84.67p 82.00p 84.00p 33673
12/03/2021 82.00p 85.00p 82.00p 85.00p 39357
11/03/2021 82.00p 84.86p 82.00p 84.00p 801843
10/03/2021 81.00p 83.00p 80.20p 83.00p 51063
09/03/2021 82.80p 83.00p 79.38p 81.70p 3065971
08/03/2021 82.80p 83.00p 78.20p 83.00p 71275
05/03/2021 78.20p 81.45p 78.00p 78.00p 62242
04/03/2021 82.80p 82.80p 78.00p 78.00p 23893
03/03/2021 80.00p 83.00p 78.00p 83.00p 43626
02/03/2021 82.80p 83.00p 79.60p 83.00p 32014
01/03/2021 78.20p 83.00p 78.20p 83.00p 48581
26/02/2021 80.20p 82.80p 78.00p 79.70p 35575
25/02/2021 81.00p 83.00p 80.00p 81.20p 89388
24/02/2021 82.80p 84.10p 81.00p 81.90p 83061
23/02/2021 80.80p 84.00p 80.80p 83.00p 85906
22/02/2021 82.00p 83.00p 81.00p 81.70p 65579
19/02/2021 83.00p 83.00p 82.11p 82.20p 75974
18/02/2021 83.00p 83.08p 81.20p 81.90p 40083
17/02/2021 81.00p 83.57p 81.00p 82.40p 238212
16/02/2021 81.00p 86.00p 81.00p 81.00p 896121
15/02/2021 84.80p 85.75p 82.76p 84.30p 24927
12/02/2021 84.80p 86.20p 80.80p 86.20p 20657
11/02/2021 86.00p 86.00p 83.88p 84.20p 20472
10/02/2021 83.00p 86.00p 83.00p 84.60p 39364
09/02/2021 82.60p 86.00p 82.60p 84.70p 65282
08/02/2021 82.20p 86.00p 82.00p 82.40p 58844
05/02/2021 86.20p 86.20p 83.90p 84.50p 7540
04/02/2021 82.60p 86.00p 82.40p 83.00p 76662
03/02/2021 81.00p 85.00p 81.00p 84.10p 91972
02/02/2021 81.00p 83.67p 81.00p 81.20p 57116
01/02/2021 80.20p 86.00p 80.20p 83.40p 75416
29/01/2021 84.00p 86.00p 80.20p 81.00p 206482
28/01/2021 80.20p 84.00p 80.20p 83.00p 40387
27/01/2021 84.00p 85.60p 80.00p 82.80p 214371
26/01/2021 85.20p 85.20p 80.52p 82.60p 51825
25/01/2021 85.80p 85.80p 80.56p 81.00p 119576
22/01/2021 82.00p 85.80p 80.00p 85.80p 23134
21/01/2021 86.00p 86.00p 80.20p 82.60p 12593
20/01/2021 84.00p 86.00p 83.00p 86.00p 43990
19/01/2021 84.80p 84.80p 80.00p 83.00p 80673
18/01/2021 83.00p 83.26p 80.00p 81.00p 12971
15/01/2021 81.20p 83.26p 81.24p 82.10p 2296
14/01/2021 81.20p 85.80p 80.20p 81.00p 30279
13/01/2021 80.20p 82.80p 80.20p 82.80p 5354
12/01/2021 81.00p 83.66p 80.00p 80.00p 526711
11/01/2021 80.20p 83.84p 80.00p 82.90p 117033
08/01/2021 84.00p 83.84p 81.16p 83.50p 425984
07/01/2021 84.00p 84.00p 80.20p 84.00p 32359
06/01/2021 83.80p 84.00p 80.56p 84.00p 35389
05/01/2021 86.00p 86.00p 81.35p 81.90p 31381
04/01/2021 80.20p 86.00p 80.20p 86.00p 36233
31/12/2020 85.00p 85.00p 81.00p 81.50p 15837
30/12/2020 80.20p 85.00p 80.20p 85.00p 47328
29/12/2020 84.80p 84.80p 80.20p 82.50p 27962
24/12/2020 85.00p 85.00p 80.00p 80.00p 9825
23/12/2020 80.00p 85.00p 80.00p 85.00p 35464
22/12/2020 78.80p 85.00p 76.00p 82.50p 2179687
21/12/2020 79.00p 79.10p 73.58p 76.00p 188995
18/12/2020 82.00p 83.28p 79.00p 79.00p 1217945
17/12/2020 84.00p 84.00p 79.78p 84.00p 43865
16/12/2020 80.00p 84.80p 79.86p 82.00p 333661
15/12/2020 80.00p 80.00p 79.00p 80.00p 50429
14/12/2020 78.00p 80.00p 75.00p 80.00p 101578
11/12/2020 83.00p 83.00p 75.23p 78.00p 71366
10/12/2020 86.80p 86.80p 79.20p 82.20p 189591
09/12/2020 86.80p 86.80p 82.00p 82.00p 54710
08/12/2020 85.20p 87.40p 85.20p 86.40p 84902
07/12/2020 90.00p 90.00p 86.00p 86.00p 69022
04/12/2020 89.00p 89.69p 86.00p 89.00p 84970
03/12/2020 89.60p 89.60p 85.20p 89.00p 43374
02/12/2020 89.00p 89.58p 86.00p 88.20p 130142
01/12/2020 85.00p 88.32p 85.00p 87.90p 49186
30/11/2020 87.00p 89.00p 85.00p 86.20p 3428969
27/11/2020 85.80p 88.60p 84.46p 88.60p 330076
26/11/2020 83.00p 87.00p 83.00p 87.00p 46074
25/11/2020 85.80p 85.80p 83.67p 84.40p 44013
24/11/2020 85.00p 88.40p 83.20p 85.50p 539037
23/11/2020 85.00p 88.40p 85.00p 86.80p 33262
20/11/2020 85.00p 88.80p 85.00p 85.70p 8243
19/11/2020 85.20p 89.00p 85.00p 85.40p 60902
18/11/2020 86.00p 90.00p 82.65p 89.00p 220052
17/11/2020 84.80p 86.00p 83.00p 84.20p 90737
16/11/2020 82.20p 84.80p 81.00p 83.00p 55428
13/11/2020 82.00p 85.00p 81.00p 83.00p 18810
12/11/2020 84.00p 87.80p 82.00p 84.00p 78472
10/11/2020 84.20p 87.80p 84.00p 86.00p 42031
09/11/2020 88.00p 88.00p 84.50p 86.50p 152716
06/11/2020 81.80p 87.80p 84.20p 86.00p 68903
05/11/2020 81.80p 87.85p 80.02p 87.60p 454858
04/11/2020 79.00p 81.80p 78.20p 80.50p 44379
03/11/2020 76.20p 81.80p 76.20p 80.50p 45419
02/11/2020 77.60p 79.00p 76.23p 78.00p 50055
30/10/2020 77.60p 79.00p 77.40p 77.50p 27674
29/10/2020 78.80p 78.80p 77.35p 78.30p 67518
28/10/2020 78.20p 80.80p 75.00p 76.60p 72509
27/10/2020 80.00p 81.80p 78.20p 81.00p 42028
26/10/2020 78.00p 82.00p 75.36p 80.00p 525758
23/10/2020 76.00p 78.00p 75.00p 77.10p 63517
22/10/2020 73.00p 76.00p 73.20p 74.50p 24906
21/10/2020 73.00p 75.99p 73.00p 75.20p 99343
20/10/2020 73.80p 74.00p 71.20p 72.80p 89130
19/10/2020 72.00p 73.80p 70.20p 72.00p 17276
16/10/2020 72.00p 73.80p 70.20p 71.00p 352715
15/10/2020 71.80p 74.00p 70.20p 71.40p 972360
14/10/2020 70.00p 72.00p 69.62p 70.50p 165040
13/10/2020 69.00p 69.99p 69.00p 69.50p 34646
12/10/2020 68.00p 70.00p 68.00p 69.50p 38454
09/10/2020 68.00p 69.40p 68.00p 68.50p 98298
08/10/2020 68.00p 69.00p 67.20p 68.50p 66676
07/10/2020 68.00p 68.72p 67.00p 67.50p 54148
06/10/2020 68.00p 69.00p 68.00p 69.00p 28042
05/10/2020 68.00p 68.72p 68.00p 68.50p 10883
02/10/2020 68.00p 68.75p 66.23p 68.30p 252293
01/10/2020 68.00p 69.17p 68.00p 68.30p 50421
30/09/2020 68.00p 69.50p 68.00p 69.00p 23863
29/09/2020 68.00p 69.80p 67.60p 69.00p 57894
28/09/2020 72.00p 72.00p 68.00p 68.40p 100182
25/09/2020 69.00p 70.40p 69.00p 69.20p 50496
24/09/2020 70.00p 71.00p 69.00p 70.30p 52874
23/09/2020 69.00p 71.80p 69.00p 70.90p 1119934
22/09/2020 70.20p 73.30p 69.00p 70.80p 3011130
21/09/2020 72.00p 75.00p 70.00p 73.60p 101309
18/09/2020 73.00p 75.00p 71.60p 74.40p 73254
17/09/2020 74.00p 76.80p 71.58p 72.30p 193907
16/09/2020 73.20p 77.00p 73.19p 75.00p 118877
15/09/2020 72.00p 78.00p 70.10p 74.90p 352066
14/09/2020 66.00p 72.00p 65.95p 70.50p 445891
11/09/2020 65.00p 66.00p 64.30p 65.50p 85792
10/09/2020 62.00p 66.00p 65.00p 65.50p 48020
09/09/2020 62.00p 67.00p 62.00p 65.00p 273762
08/09/2020 61.00p 63.70p 61.00p 62.50p 4719448
07/09/2020 57.40p 60.52p 57.00p 59.50p 92937
04/09/2020 57.40p 59.54p 57.00p 59.00p 40543
03/09/2020 57.40p 60.49p 57.40p 59.10p 60527
02/09/2020 59.60p 60.49p 58.00p 59.10p 26118
01/09/2020 59.60p 59.60p 58.00p 58.00p 8919
31/08/2020 58.00p 60.40p 58.00p 58.80p 33961
28/08/2020 58.00p 60.40p 58.00p 58.80p 33961
27/08/2020 58.00p 60.49p 58.00p 59.50p 23705
26/08/2020 58.20p 61.80p 58.00p 60.00p 18338
25/08/2020 58.20p 61.80p 58.15p 59.00p 60547
24/08/2020 60.20p 62.00p 58.20p 62.00p 47018
21/08/2020 60.20p 62.25p 60.20p 61.50p 5649
20/08/2020 60.20p 61.12p 58.80p 60.10p 23796
19/08/2020 61.80p 61.80p 58.00p 61.50p 103487
18/08/2020 63.00p 63.00p 58.40p 60.00p 64032
17/08/2020 61.00p 62.50p 59.00p 61.30p 71561
14/08/2020 61.40p 62.50p 60.00p 61.30p 57775
13/08/2020 63.00p 64.80p 60.00p 61.80p 71765
12/08/2020 65.00p 65.52p 63.00p 63.90p 26512
11/08/2020 65.00p 65.54p 63.35p 63.90p 58291
10/08/2020 65.00p 65.54p 64.06p 64.50p 7683
07/08/2020 65.00p 65.54p 63.20p 64.50p 40660
06/08/2020 63.80p 65.54p 63.20p 64.50p 6801
05/08/2020 63.80p 65.58p 63.00p 65.00p 42098

*Close Price adjusted for both dividends and splits