Dewhurst Group 'A'NON.VTG (DWHA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dewhurst Group 'A'NON.VTG

Date Open High Low Close* Volume
04/04/2025 555.00p 555.00p 500.00p 515.00p 5246
03/04/2025 555.00p 563.33p 555.00p 555.00p 0
02/04/2025 555.00p 563.33p 555.00p 555.00p 0
01/04/2025 555.00p 563.33p 555.00p 555.00p 0
31/03/2025 555.00p 567.00p 555.00p 555.00p 6
28/03/2025 555.00p 563.33p 555.00p 555.00p 0
27/03/2025 555.00p 565.00p 555.00p 555.00p 2000
26/03/2025 555.00p 567.00p 555.00p 555.00p 12
25/03/2025 555.00p 563.33p 555.00p 555.00p 0
24/03/2025 555.00p 567.00p 555.00p 555.00p 35
21/03/2025 555.00p 567.00p 555.00p 555.00p 136
20/03/2025 555.00p 567.00p 555.00p 555.00p 250
19/03/2025 590.00p 590.00p 531.00p 555.00p 696
18/03/2025 590.00p 590.00p 570.00p 590.00p 85
17/03/2025 590.00p 590.00p 570.00p 590.00p 1000
14/03/2025 590.00p 590.00p 570.00p 590.00p 257
13/03/2025 590.00p 590.00p 590.00p 590.00p 100
12/03/2025 590.00p 590.00p 590.00p 590.00p 0
11/03/2025 590.00p 598.00p 590.00p 590.00p 39
10/03/2025 590.00p 590.00p 590.00p 590.00p 0
07/03/2025 590.00p 590.00p 590.00p 590.00p 0
06/03/2025 590.00p 590.00p 590.00p 590.00p 0
05/03/2025 590.00p 590.00p 590.00p 590.00p 0
04/03/2025 590.00p 590.00p 590.00p 590.00p 0
03/03/2025 590.00p 590.00p 590.00p 590.00p 0
28/02/2025 590.00p 600.00p 570.00p 590.00p 169
27/02/2025 590.00p 600.00p 570.00p 590.00p 116
26/02/2025 590.00p 600.00p 570.00p 590.00p 642
25/02/2025 590.00p 590.00p 570.00p 590.00p 84
24/02/2025 590.00p 600.00p 590.00p 590.00p 84
21/02/2025 590.00p 590.00p 590.00p 590.00p 0
20/02/2025 590.00p 590.00p 590.00p 590.00p 0
19/02/2025 590.00p 600.00p 570.00p 590.00p 541
18/02/2025 590.00p 590.00p 590.00p 590.00p 0
17/02/2025 590.00p 600.00p 590.00p 590.00p 41
14/02/2025 590.00p 590.00p 590.00p 590.00p 0
13/02/2025 590.00p 599.00p 590.00p 590.00p 3000
12/02/2025 590.00p 590.00p 590.00p 590.00p 0
11/02/2025 570.00p 590.00p 570.00p 590.00p 3453
10/02/2025 570.00p 580.00p 560.00p 570.00p 696
07/02/2025 570.00p 570.00p 570.00p 570.00p 0
06/02/2025 570.00p 580.00p 570.00p 570.00p 9
05/02/2025 565.00p 590.00p 565.00p 570.00p 2000
04/02/2025 565.00p 582.00p 565.00p 565.00p 2257
03/02/2025 565.00p 573.33p 565.00p 565.00p 0
31/01/2025 550.00p 570.00p 550.00p 565.00p 4300
30/01/2025 595.00p 595.00p 550.00p 550.00p 900
29/01/2025 610.00p 610.00p 565.00p 595.00p 818
28/01/2025 610.00p 610.00p 610.00p 610.00p 0
27/01/2025 635.00p 635.00p 590.00p 610.00p 1388
24/01/2025 635.00p 635.00p 635.00p 635.00p 0
23/01/2025 665.00p 665.00p 625.00p 635.00p 1000
22/01/2025 665.00p 684.00p 650.80p 665.00p 1551
21/01/2025 637.50p 670.00p 637.50p 665.00p 5907
20/01/2025 625.00p 637.50p 625.00p 637.50p 2500
17/01/2025 625.00p 625.00p 600.26p 625.00p 757
16/01/2025 625.00p 625.00p 611.00p 625.00p 1525
15/01/2025 625.00p 625.00p 612.10p 625.00p 500
14/01/2025 625.00p 625.00p 625.00p 625.00p 0
13/01/2025 625.00p 625.00p 612.10p 625.00p 500
10/01/2025 625.00p 640.00p 611.00p 625.00p 1030
09/01/2025 625.00p 625.00p 625.00p 625.00p 0
08/01/2025 625.00p 625.00p 625.00p 625.00p 0
07/01/2025 610.00p 625.00p 602.00p 625.00p 1507
06/01/2025 610.00p 610.00p 605.00p 610.00p 1514
03/01/2025 595.00p 619.00p 595.00p 610.00p 401
02/01/2025 595.00p 595.00p 586.67p 595.00p 0
31/12/2024 575.00p 600.00p 575.00p 595.00p 202
30/12/2024 575.00p 575.00p 561.00p 575.00p 400
27/12/2024 575.00p 575.00p 566.67p 575.00p 0
24/12/2024 575.00p 600.00p 575.00p 575.00p 350
23/12/2024 565.00p 595.00p 565.00p 575.00p 1600
20/12/2024 555.00p 570.00p 555.00p 565.00p 509
19/12/2024 555.00p 555.00p 550.00p 555.00p 0
18/12/2024 545.00p 560.00p 540.00p 555.00p 6813
17/12/2024 550.00p 560.00p 541.44p 545.00p 2226
16/12/2024 570.00p 580.00p 550.00p 560.00p 4237
13/12/2024 570.00p 570.00p 551.00p 570.00p 2000
12/12/2024 565.00p 582.50p 550.00p 570.00p 1250
11/12/2024 565.00p 565.00p 546.00p 565.00p 250
10/12/2024 565.00p 565.00p 565.00p 565.00p 0
09/12/2024 565.00p 565.00p 565.00p 565.00p 0
06/12/2024 565.00p 565.00p 565.00p 565.00p 0
05/12/2024 565.00p 582.50p 565.00p 565.00p 9
04/12/2024 565.00p 565.00p 565.00p 565.00p 0
03/12/2024 540.00p 545.00p 540.00p 545.00p 0
02/12/2024 540.00p 547.00p 540.00p 540.00p 361
29/11/2024 540.00p 540.00p 540.00p 540.00p 0
28/11/2024 540.00p 547.00p 532.50p 540.00p 890
27/11/2024 540.00p 540.00p 540.00p 540.00p 0
26/11/2024 540.00p 540.00p 532.50p 540.00p 698
25/11/2024 540.00p 540.00p 532.50p 540.00p 807
22/11/2024 540.00p 540.00p 540.00p 540.00p 0
21/11/2024 540.00p 540.00p 532.50p 540.00p 1000
20/11/2024 540.00p 540.00p 540.00p 540.00p 0
19/11/2024 540.00p 540.00p 535.00p 540.00p 3000
18/11/2024 540.00p 540.00p 540.00p 540.00p 0
15/11/2024 540.00p 540.00p 540.00p 540.00p 0
14/11/2024 540.00p 540.00p 540.00p 540.00p 0
13/11/2024 540.00p 540.00p 540.00p 540.00p 0
12/11/2024 540.00p 540.00p 540.00p 540.00p 0
11/11/2024 540.00p 540.00p 534.00p 540.00p 1000
08/11/2024 540.00p 540.00p 540.00p 540.00p 0
07/11/2024 540.00p 549.00p 540.00p 540.00p 10
06/11/2024 540.00p 540.00p 540.00p 540.00p 0
05/11/2024 540.00p 540.00p 540.00p 540.00p 0
04/11/2024 540.00p 540.00p 540.00p 540.00p 0
01/11/2024 540.00p 549.60p 540.00p 540.00p 700
31/10/2024 540.00p 549.60p 540.00p 540.00p 1829
30/10/2024 540.00p 547.00p 530.00p 540.00p 717
29/10/2024 552.50p 552.50p 510.00p 540.00p 8116
28/10/2024 552.50p 552.50p 531.00p 552.50p 1150
25/10/2024 557.50p 560.00p 530.00p 552.50p 4147
24/10/2024 580.00p 580.00p 550.00p 557.50p 3786
23/10/2024 580.00p 580.00p 561.00p 580.00p 1845
22/10/2024 580.00p 600.00p 580.00p 580.00p 249
21/10/2024 580.00p 590.00p 561.00p 580.00p 3017
18/10/2024 580.00p 586.67p 580.00p 580.00p 0
17/10/2024 580.00p 580.00p 561.00p 580.00p 630
16/10/2024 580.00p 580.00p 560.00p 580.00p 15481
15/10/2024 580.00p 586.67p 580.00p 580.00p 0
14/10/2024 580.00p 580.00p 571.55p 580.00p 1000
11/10/2024 580.00p 586.67p 580.00p 580.00p 0
10/10/2024 580.00p 586.67p 580.00p 580.00p 0
09/10/2024 580.00p 580.00p 571.00p 580.00p 765
08/10/2024 580.00p 580.00p 571.00p 580.00p 100
07/10/2024 580.00p 600.00p 580.00p 580.00p 9
04/10/2024 575.00p 590.00p 575.00p 580.00p 912
03/10/2024 575.00p 587.50p 575.00p 575.00p 0
02/10/2024 575.00p 587.50p 575.00p 575.00p 0
01/10/2024 575.00p 587.50p 575.00p 575.00p 0
30/09/2024 575.00p 587.50p 575.00p 575.00p 0
27/09/2024 575.00p 587.50p 575.00p 575.00p 0
26/09/2024 575.00p 575.00p 567.00p 575.00p 981
25/09/2024 575.00p 587.50p 575.00p 575.00p 0
24/09/2024 575.00p 587.50p 575.00p 575.00p 0
23/09/2024 540.00p 575.00p 540.00p 575.00p 177
20/09/2024 540.00p 560.00p 540.00p 540.00p 1365
19/09/2024 530.00p 555.00p 530.00p 540.00p 2197
18/09/2024 530.00p 544.00p 530.00p 530.00p 3555
17/09/2024 565.00p 565.00p 525.00p 545.00p 3000
16/09/2024 565.00p 565.00p 530.00p 565.00p 1200
13/09/2024 565.00p 572.49p 565.00p 565.00p 1809
12/09/2024 565.00p 565.00p 565.00p 565.00p 0
11/09/2024 575.00p 575.00p 537.00p 565.00p 500
10/09/2024 575.00p 584.00p 575.00p 575.00p 500
09/09/2024 575.00p 575.00p 575.00p 575.00p 0
06/09/2024 575.00p 588.00p 550.00p 575.00p 1142
05/09/2024 575.00p 588.00p 575.00p 575.00p 9
04/09/2024 575.00p 575.00p 551.00p 575.00p 974
03/09/2024 575.00p 575.00p 575.00p 575.00p 0
02/09/2024 575.00p 575.00p 551.00p 575.00p 161
30/08/2024 575.00p 575.00p 575.00p 575.00p 0
29/08/2024 575.00p 590.00p 575.00p 575.00p 2000
28/08/2024 575.00p 575.00p 550.00p 575.00p 2076
27/08/2024 575.00p 575.00p 560.00p 575.00p 1000
23/08/2024 575.00p 575.00p 575.00p 575.00p 0
22/08/2024 575.00p 599.00p 575.00p 575.00p 9
21/08/2024 575.00p 575.00p 575.00p 575.00p 0
20/08/2024 575.00p 575.00p 575.00p 575.00p 0
19/08/2024 575.00p 595.00p 575.00p 575.00p 552
16/08/2024 575.00p 580.00p 575.00p 575.00p 750
15/08/2024 575.00p 580.00p 575.00p 575.00p 28
14/08/2024 575.00p 580.00p 575.00p 575.00p 21
13/08/2024 582.50p 584.00p 555.00p 575.00p 2906
12/08/2024 582.50p 582.50p 582.50p 582.50p 0
09/08/2024 582.50p 582.50p 582.50p 582.50p 0
08/08/2024 582.50p 582.50p 582.50p 582.50p 0
07/08/2024 575.00p 587.50p 575.00p 582.50p 774
06/08/2024 585.00p 585.00p 525.00p 575.00p 4255
05/08/2024 585.00p 585.00p 585.00p 585.00p 0
02/08/2024 640.00p 640.00p 575.00p 585.00p 3071
01/08/2024 640.00p 644.00p 640.00p 640.00p 1
31/07/2024 640.00p 640.00p 640.00p 640.00p 0
30/07/2024 640.00p 640.00p 640.00p 640.00p 0
29/07/2024 640.00p 640.00p 640.00p 640.00p 0
26/07/2024 650.00p 665.00p 630.00p 640.00p 81258
25/07/2024 650.00p 650.00p 643.33p 650.00p 0
24/07/2024 650.00p 650.00p 643.33p 650.00p 0
23/07/2024 650.00p 650.00p 643.33p 650.00p 0
22/07/2024 650.00p 650.00p 643.33p 650.00p 0
19/07/2024 650.00p 650.00p 631.85p 650.00p 2700
18/07/2024 650.00p 650.00p 643.33p 650.00p 0
17/07/2024 650.00p 650.00p 643.33p 650.00p 0
16/07/2024 650.00p 650.00p 638.55p 650.00p 1059
15/07/2024 650.00p 657.20p 650.00p 650.00p 1500
12/07/2024 650.00p 650.00p 643.33p 650.00p 0
11/07/2024 650.00p 657.20p 650.00p 650.00p 11
10/07/2024 650.00p 650.00p 643.33p 650.00p 0
09/07/2024 650.00p 660.00p 636.40p 650.00p 4599
08/07/2024 650.00p 650.00p 636.40p 650.00p 299
05/07/2024 610.00p 650.00p 610.00p 650.00p 333
04/07/2024 610.00p 610.00p 610.00p 610.00p 0
03/07/2024 610.00p 617.20p 610.00p 610.00p 443
02/07/2024 610.00p 610.00p 610.00p 610.00p 0
01/07/2024 610.00p 610.00p 610.00p 610.00p 0
28/06/2024 610.00p 625.00p 610.00p 610.00p 100
27/06/2024 620.00p 650.00p 620.00p 620.00p 1
26/06/2024 620.00p 620.00p 591.00p 620.00p 5520
25/06/2024 620.00p 620.00p 620.00p 620.00p 0

*Close Price adjusted for both dividends and splits