DWF Group (DWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/08/2020 63.00p 64.80p 63.00p 63.00p 17607
03/08/2020 64.00p 64.80p 63.00p 63.90p 32109
31/07/2020 63.00p 64.80p 61.00p 64.00p 438753
30/07/2020 64.00p 67.60p 63.00p 63.90p 79318
29/07/2020 64.20p 67.60p 64.00p 65.50p 35855
28/07/2020 67.00p 67.60p 64.00p 65.40p 2966
27/07/2020 67.00p 67.60p 64.20p 65.90p 72377
24/07/2020 66.00p 67.60p 63.90p 64.20p 52068
23/07/2020 67.00p 67.60p 64.20p 64.20p 61216
22/07/2020 64.20p 67.60p 64.20p 64.20p 8547
21/07/2020 65.20p 67.80p 64.00p 64.00p 28000
20/07/2020 64.20p 67.80p 64.00p 64.00p 21789
17/07/2020 64.00p 66.77p 64.00p 64.00p 15541
16/07/2020 67.80p 67.80p 64.42p 65.20p 41166
15/07/2020 64.00p 66.84p 64.00p 64.00p 13064
14/07/2020 64.00p 67.22p 64.36p 66.00p 45591
13/07/2020 64.00p 67.62p 63.92p 64.00p 111177
10/07/2020 66.20p 67.80p 65.20p 66.50p 125999
09/07/2020 62.20p 69.27p 61.40p 65.50p 1557847
08/07/2020 59.60p 59.60p 57.20p 57.20p 115284
07/07/2020 57.00p 59.80p 56.70p 58.40p 226682
06/07/2020 54.00p 57.00p 53.29p 56.00p 198387
03/07/2020 47.90p 53.80p 47.64p 53.00p 289760
02/07/2020 46.20p 47.63p 45.00p 46.20p 149319
01/07/2020 49.00p 49.87p 46.20p 46.30p 226516
30/06/2020 52.20p 53.70p 49.00p 49.50p 132610
29/06/2020 56.00p 56.88p 51.95p 55.00p 215980
26/06/2020 57.00p 57.88p 55.00p 56.00p 56581
25/06/2020 60.80p 60.80p 56.50p 58.40p 61936
24/06/2020 57.00p 59.60p 57.00p 59.60p 112345
23/06/2020 59.60p 59.39p 57.02p 58.90p 86285
22/06/2020 59.60p 59.99p 58.00p 58.00p 151870
19/06/2020 58.00p 59.54p 58.00p 58.00p 31372
18/06/2020 60.00p 60.00p 58.16p 60.00p 37923
17/06/2020 61.00p 61.00p 59.38p 60.90p 7739
16/06/2020 60.00p 62.80p 59.00p 61.00p 238914
15/06/2020 61.00p 61.34p 59.00p 60.50p 182919
11/06/2020 64.00p 64.44p 61.00p 61.00p 100680
10/06/2020 64.00p 65.00p 64.00p 64.50p 29296
09/06/2020 66.00p 66.00p 64.00p 64.50p 110824
08/06/2020 65.80p 66.40p 65.00p 65.50p 328388
05/06/2020 66.00p 66.00p 64.60p 66.00p 196960
04/06/2020 66.00p 66.40p 65.00p 65.00p 162856
03/06/2020 67.00p 67.00p 65.00p 66.00p 2237545
02/06/2020 68.00p 68.00p 65.00p 67.00p 203930
01/06/2020 68.00p 68.00p 66.60p 67.40p 248112
29/05/2020 76.20p 76.77p 66.00p 66.60p 1893446
28/05/2020 79.00p 82.00p 79.00p 81.10p 28243
27/05/2020 79.00p 79.00p 76.62p 79.00p 12053
26/05/2020 79.00p 79.00p 76.20p 77.60p 22482
25/05/2020 75.00p 79.00p 75.00p 77.60p 302043
22/05/2020 75.00p 79.00p 75.00p 77.60p 302043
21/05/2020 76.20p 78.36p 72.00p 75.00p 129563
20/05/2020 79.80p 80.00p 78.33p 80.00p 14286
19/05/2020 76.00p 80.00p 76.00p 78.00p 44160
18/05/2020 77.00p 78.28p 77.90p 77.90p 3695
15/05/2020 77.00p 78.33p 76.38p 77.90p 12916
14/05/2020 77.00p 78.60p 75.80p 78.60p 35233
13/05/2020 78.00p 79.00p 77.00p 77.50p 20334
12/05/2020 80.00p 80.00p 78.00p 80.00p 9475
11/05/2020 80.40p 80.40p 78.00p 78.90p 17571
08/05/2020 80.00p 83.80p 79.00p 79.40p 62582
07/05/2020 80.00p 83.80p 79.00p 79.40p 62582
06/05/2020 80.00p 84.29p 80.00p 80.00p 6808
05/05/2020 82.80p 83.00p 80.20p 81.60p 50494
04/05/2020 81.00p 84.34p 80.20p 83.00p 65533
01/05/2020 84.80p 84.80p 81.56p 83.00p 13611
30/04/2020 83.20p 85.00p 80.00p 81.00p 94880
29/04/2020 84.80p 85.60p 82.46p 85.00p 35102
28/04/2020 84.80p 84.80p 82.00p 84.60p 45298
27/04/2020 84.80p 84.80p 83.50p 83.50p 29032
24/04/2020 81.00p 84.80p 81.00p 81.00p 37170
23/04/2020 82.80p 85.00p 81.00p 81.80p 36112
22/04/2020 81.00p 83.00p 81.00p 83.00p 3691
21/04/2020 82.80p 82.80p 81.56p 82.00p 52909
20/04/2020 85.00p 88.36p 80.00p 81.40p 61932
17/04/2020 86.20p 88.60p 84.30p 87.40p 19293
16/04/2020 86.20p 88.84p 85.00p 85.90p 78819
15/04/2020 90.20p 93.40p 87.00p 88.60p 71453
14/04/2020 91.00p 94.20p 90.00p 90.00p 74980
09/04/2020 90.20p 93.40p 90.80p 92.20p 42692
08/04/2020 90.20p 93.40p 90.00p 90.00p 5002
07/04/2020 93.00p 94.40p 90.00p 92.30p 33846
06/04/2020 91.00p 94.06p 91.00p 93.00p 31038
03/04/2020 92.80p 94.20p 91.68p 92.60p 28295
02/04/2020 94.20p 94.20p 90.20p 92.70p 4180
01/04/2020 89.00p 92.00p 87.20p 90.00p 151131
31/03/2020 86.00p 91.00p 85.59p 91.00p 86436
30/03/2020 86.00p 87.00p 85.00p 86.00p 34419
27/03/2020 89.95p 90.00p 69.61p 90.00p 3132564
26/03/2020 102.10p 105.77p 102.00p 102.00p 14864
25/03/2020 103.00p 106.00p 100.10p 106.00p 750919
24/03/2020 104.00p 105.50p 101.00p 105.50p 912548
23/03/2020 99.00p 103.00p 96.03p 101.50p 406337
20/03/2020 88.95p 100.80p 88.46p 100.80p 127599
19/03/2020 88.00p 89.61p 83.75p 89.00p 269844
18/03/2020 102.20p 105.90p 87.00p 88.00p 145396
17/03/2020 116.00p 119.73p 104.00p 104.00p 39461
16/03/2020 119.90p 119.90p 115.00p 115.00p 24523
13/03/2020 115.00p 120.00p 115.00p 120.00p 31563
12/03/2020 128.00p 129.90p 115.00p 117.45p 64845
11/03/2020 133.10p 135.90p 128.00p 129.60p 99299
10/03/2020 136.10p 139.67p 133.10p 136.00p 118059
09/03/2020 136.10p 140.00p 136.10p 137.45p 40708
06/03/2020 140.00p 140.00p 136.57p 140.00p 9427
05/03/2020 140.00p 140.00p 137.97p 140.00p 12261
04/03/2020 139.90p 140.00p 139.41p 140.00p 12461
03/03/2020 137.00p 140.00p 136.80p 140.00p 10776
02/03/2020 136.90p 137.00p 135.00p 137.00p 18984
28/02/2020 137.00p 137.20p 133.70p 133.70p 38705
27/02/2020 138.10p 140.90p 135.00p 137.20p 82517
26/02/2020 138.00p 139.91p 138.00p 138.00p 22925
25/02/2020 138.10p 141.00p 138.00p 138.00p 54731
24/02/2020 141.90p 142.40p 138.55p 142.00p 112848
21/02/2020 138.10p 141.00p 138.00p 141.00p 16737
20/02/2020 141.00p 140.50p 139.50p 139.50p 68638
19/02/2020 141.00p 140.30p 138.52p 139.50p 28379
18/02/2020 141.00p 140.64p 139.10p 140.20p 755194
17/02/2020 141.00p 141.00p 136.00p 141.00p 95324
14/02/2020 141.00p 142.00p 138.10p 141.00p 74948
13/02/2020 141.00p 141.00p 138.30p 141.00p 38433
12/02/2020 141.90p 141.90p 140.00p 141.00p 52372
11/02/2020 139.10p 142.30p 139.10p 139.50p 375096
10/02/2020 140.00p 142.00p 138.10p 141.00p 67029
07/02/2020 140.00p 142.40p 139.51p 142.40p 23275
06/02/2020 135.10p 143.00p 135.10p 141.00p 156263
05/02/2020 136.90p 138.00p 133.86p 138.00p 41880
04/02/2020 136.00p 136.85p 134.00p 135.95p 25510
03/02/2020 136.00p 136.80p 133.10p 136.00p 20357
31/01/2020 131.10p 136.00p 131.10p 136.00p 34521
30/01/2020 132.00p 135.00p 130.00p 133.50p 218487
29/01/2020 129.00p 129.55p 128.54p 129.55p 6951
28/01/2020 128.10p 128.90p 126.10p 127.20p 31615
27/01/2020 128.90p 128.90p 126.30p 128.05p 8044
24/01/2020 128.90p 129.00p 128.40p 129.00p 11096
23/01/2020 126.10p 128.90p 126.00p 127.45p 72862
22/01/2020 130.00p 130.00p 126.10p 130.00p 6363
21/01/2020 123.90p 128.05p 122.00p 128.05p 5184708
20/01/2020 124.90p 124.90p 123.95p 123.95p 17848
17/01/2020 125.00p 125.00p 123.27p 125.00p 5784
16/01/2020 123.00p 124.28p 123.00p 123.00p 13743
15/01/2020 123.10p 125.00p 122.75p 125.00p 1083360
14/01/2020 124.90p 125.00p 123.00p 123.95p 26235
13/01/2020 124.90p 124.90p 122.00p 122.00p 7990
10/01/2020 122.10p 123.45p 122.00p 123.45p 1001510
09/01/2020 122.00p 122.38p 122.00p 122.00p 414
08/01/2020 123.90p 125.00p 121.00p 123.20p 22024
07/01/2020 126.90p 126.90p 121.00p 122.50p 43981
06/01/2020 123.10p 123.48p 123.00p 123.00p 2830
03/01/2020 123.10p 123.10p 123.00p 123.00p 3094
02/01/2020 123.10p 127.90p 119.43p 127.90p 14760
31/12/2019 123.00p 124.90p 123.00p 123.00p 3625
30/12/2019 123.10p 124.62p 123.00p 123.00p 6538
27/12/2019 124.00p 128.00p 123.00p 123.00p 22585
24/12/2019 127.00p 129.00p 124.00p 126.00p 11598
23/12/2019 127.00p 127.00p 124.00p 124.00p 20686
20/12/2019 124.00p 128.00p 124.00p 124.00p 97933
19/12/2019 124.00p 126.54p 124.00p 126.20p 6846
18/12/2019 125.00p 128.00p 125.00p 127.00p 56918
17/12/2019 124.00p 127.00p 123.10p 127.00p 954311
16/12/2019 124.10p 127.00p 124.10p 125.50p 122327
13/12/2019 124.90p 126.61p 123.10p 125.00p 74329
12/12/2019 122.00p 124.52p 121.00p 123.00p 40684
11/12/2019 121.90p 122.13p 119.20p 122.00p 64703
10/12/2019 118.60p 121.71p 118.60p 120.50p 19764
09/12/2019 119.10p 120.80p 118.20p 119.80p 89327
06/12/2019 117.00p 120.95p 117.00p 120.75p 34522
05/12/2019 117.00p 118.00p 117.00p 117.00p 5423
04/12/2019 117.00p 118.00p 117.00p 118.00p 6804
03/12/2019 117.00p 118.00p 117.00p 118.00p 10597
02/12/2019 118.00p 119.00p 117.00p 119.00p 11822
29/11/2019 120.50p 120.50p 116.00p 118.00p 115579
28/11/2019 120.00p 121.25p 118.00p 118.00p 9713
27/11/2019 123.00p 125.00p 119.00p 119.00p 56280
26/11/2019 123.00p 124.80p 122.50p 122.50p 12638
25/11/2019 124.00p 125.00p 123.00p 123.00p 18542
22/11/2019 124.00p 125.00p 123.00p 125.00p 83895
21/11/2019 123.00p 125.00p 122.00p 122.00p 268537
20/11/2019 124.00p 125.00p 121.50p 125.00p 111059
19/11/2019 127.00p 127.00p 125.00p 125.75p 36815
18/11/2019 130.00p 133.25p 126.00p 129.00p 170514
15/11/2019 127.00p 127.00p 124.00p 125.50p 10128
14/11/2019 125.00p 127.00p 124.30p 127.00p 43200
13/11/2019 123.00p 123.20p 123.00p 123.00p 869
12/11/2019 124.00p 125.00p 122.00p 125.00p 4805
11/11/2019 123.00p 124.00p 123.00p 124.00p 1154
08/11/2019 120.00p 122.00p 120.00p 122.00p 9454
07/11/2019 121.00p 123.00p 120.00p 123.00p 10241
06/11/2019 123.00p 123.00p 123.00p 123.00p 2931
05/11/2019 123.00p 124.00p 121.00p 121.00p 54722
04/11/2019 120.00p 122.00p 120.00p 122.00p 8691
01/11/2019 122.00p 122.00p 120.00p 120.00p 10443
31/10/2019 121.50p 122.00p 121.50p 122.00p 6895
30/10/2019 118.00p 121.50p 118.00p 121.00p 13574
29/10/2019 121.00p 121.00p 119.00p 119.00p 1071
28/10/2019 119.00p 120.10p 118.03p 120.00p 31497
25/10/2019 119.00p 120.35p 119.00p 119.75p 2744
24/10/2019 119.00p 120.00p 119.75p 119.75p 0
23/10/2019 119.00p 120.00p 119.00p 120.00p 16642
22/10/2019 120.15p 120.75p 120.15p 120.75p 251

*Close Price adjusted for both dividends and splits