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
29/06/2017 485.00p 485.00p 485.00p 485.00p 0
28/06/2017 485.00p 485.00p 485.00p 485.00p 0
27/06/2017 485.00p 485.00p 485.00p 485.00p 250
26/06/2017 485.00p 485.00p 485.00p 485.00p 220
23/06/2017 485.00p 485.00p 485.00p 485.00p 1000
22/06/2017 482.50p 487.50p 482.50p 485.00p 0
21/06/2017 482.50p 482.50p 482.50p 482.50p 0
20/06/2017 482.50p 487.50p 482.50p 482.50p 0
19/06/2017 482.50p 482.50p 482.50p 482.50p 0
16/06/2017 482.50p 505.00p 482.50p 482.50p 2412
15/06/2017 482.50p 495.00p 482.50p 482.50p 1250
14/06/2017 485.00p 485.00p 482.00p 482.50p 1000
13/06/2017 475.00p 490.00p 475.00p 485.00p 1563
12/06/2017 482.50p 482.50p 482.50p 482.50p 0
09/06/2017 487.50p 487.50p 482.50p 482.50p 500
08/06/2017 487.50p 487.50p 487.50p 487.50p 0
07/06/2017 490.00p 493.00p 487.50p 487.50p 842
06/06/2017 505.00p 505.00p 490.00p 490.00p 0
05/06/2017 502.50p 510.00p 502.50p 505.00p 200
02/06/2017 497.50p 507.00p 497.00p 502.50p 2930
01/06/2017 490.00p 497.50p 490.00p 497.50p 0
31/05/2017 490.00p 490.00p 490.00p 490.00p 0
30/05/2017 490.00p 495.00p 482.50p 490.00p 0
26/05/2017 490.00p 490.00p 490.00p 490.00p 0
25/05/2017 490.00p 494.00p 482.50p 490.00p 6600
24/05/2017 490.00p 490.00p 489.00p 490.00p 2000
23/05/2017 490.00p 490.00p 490.00p 490.00p 0
22/05/2017 490.00p 495.00p 482.50p 490.00p 0
19/05/2017 487.50p 490.00p 487.50p 490.00p 0
18/05/2017 487.50p 495.00p 482.00p 487.50p 2174
17/05/2017 477.50p 494.00p 477.50p 487.50p 12900
16/05/2017 467.50p 485.00p 467.50p 477.50p 5500
15/05/2017 467.50p 475.00p 467.50p 467.50p 629
12/05/2017 467.50p 475.00p 463.90p 467.50p 1316
11/05/2017 472.50p 472.50p 467.50p 467.50p 500
10/05/2017 482.50p 482.50p 471.00p 472.50p 17452
09/05/2017 482.50p 482.50p 482.50p 482.50p 0
08/05/2017 482.50p 495.00p 482.50p 482.50p 0
05/05/2017 482.50p 488.00p 482.50p 482.50p 18
04/05/2017 482.50p 482.50p 482.50p 482.50p 0
03/05/2017 482.50p 495.00p 482.50p 482.50p 203
02/05/2017 482.50p 499.00p 482.50p 482.50p 1211
28/04/2017 482.50p 482.50p 482.50p 482.50p 0
27/04/2017 482.50p 490.00p 482.50p 482.50p 500
26/04/2017 482.50p 482.50p 482.50p 482.50p 0
25/04/2017 482.50p 495.00p 482.50p 482.50p 1000
24/04/2017 482.50p 489.00p 482.50p 482.50p 9
21/04/2017 482.50p 482.50p 482.50p 482.50p 0
20/04/2017 482.50p 482.50p 482.50p 482.50p 0
19/04/2017 482.50p 482.50p 480.00p 482.50p 400
18/04/2017 485.00p 485.00p 480.00p 482.50p 500
13/04/2017 485.00p 485.00p 485.00p 485.00p 0
12/04/2017 485.00p 485.00p 485.00p 485.00p 0
11/04/2017 485.00p 495.00p 485.00p 485.00p 808
10/04/2017 485.00p 485.00p 485.00p 485.00p 0
07/04/2017 482.50p 489.00p 482.50p 485.00p 6500
06/04/2017 482.50p 489.00p 482.50p 482.50p 202
05/04/2017 482.50p 482.50p 482.50p 482.50p 0
04/04/2017 482.50p 489.00p 482.50p 482.50p 400
03/04/2017 482.50p 489.00p 477.00p 482.50p 764
31/03/2017 482.50p 482.50p 482.50p 482.50p 0
30/03/2017 482.50p 492.50p 482.50p 482.50p 998
29/03/2017 482.50p 490.00p 482.50p 482.50p 265
28/03/2017 482.50p 482.50p 482.50p 482.50p 0
27/03/2017 482.50p 482.50p 482.50p 482.50p 0
24/03/2017 482.50p 490.00p 482.50p 482.50p 1000
23/03/2017 482.50p 490.00p 482.50p 482.50p 18
22/03/2017 482.50p 482.50p 477.00p 482.50p 1000
21/03/2017 482.50p 482.50p 477.00p 482.50p 478
20/03/2017 482.50p 482.50p 482.50p 482.50p 0
17/03/2017 482.50p 482.50p 482.50p 482.50p 0
16/03/2017 482.50p 490.00p 482.50p 482.50p 140
15/03/2017 482.50p 490.00p 482.50p 482.50p 1850
14/03/2017 482.50p 482.50p 475.00p 482.50p 1200
13/03/2017 482.50p 490.00p 482.50p 482.50p 977
10/03/2017 482.50p 495.00p 482.50p 482.50p 0
09/03/2017 480.00p 485.00p 474.00p 482.50p 2500
08/03/2017 475.00p 489.00p 475.00p 480.00p 2698
07/03/2017 480.00p 480.00p 470.00p 475.00p 1630
06/03/2017 482.50p 492.00p 474.00p 480.00p 1816
03/03/2017 490.00p 493.80p 482.50p 482.50p 83
02/03/2017 490.00p 493.80p 490.00p 490.00p 706
01/03/2017 490.00p 493.80p 490.00p 490.00p 2112
28/02/2017 490.00p 493.80p 490.00p 490.00p 607
27/02/2017 487.50p 493.20p 487.50p 490.00p 26
24/02/2017 487.50p 495.00p 487.50p 487.50p 1399
23/02/2017 482.50p 493.20p 482.50p 487.50p 726
22/02/2017 482.50p 493.00p 482.00p 482.50p 2702
21/02/2017 482.50p 493.00p 482.00p 482.50p 4603
20/02/2017 482.50p 490.00p 482.50p 482.50p 882
17/02/2017 495.00p 495.00p 481.50p 482.50p 4116
16/02/2017 500.00p 500.00p 490.00p 495.00p 2458
15/02/2017 440.00p 524.00p 440.00p 495.00p 42081
14/02/2017 442.50p 442.50p 432.00p 440.00p 4130
13/02/2017 442.50p 450.00p 442.50p 442.50p 332
10/02/2017 435.00p 443.00p 435.00p 442.50p 1959
09/02/2017 435.00p 437.00p 435.00p 435.00p 59441
08/02/2017 435.00p 435.00p 435.00p 435.00p 0
07/02/2017 435.00p 435.00p 435.00p 435.00p 0
06/02/2017 437.50p 437.50p 430.00p 435.00p 1141
03/02/2017 437.50p 439.00p 437.50p 437.50p 92
02/02/2017 437.50p 437.50p 437.50p 437.50p 0
01/02/2017 427.50p 439.00p 427.50p 437.50p 6684
31/01/2017 427.50p 427.50p 416.00p 427.50p 640
30/01/2017 427.50p 427.50p 427.50p 427.50p 0
27/01/2017 435.00p 435.00p 425.00p 427.50p 1048
26/01/2017 435.00p 435.00p 433.90p 435.00p 697
25/01/2017 435.00p 435.00p 434.00p 435.00p 1154
24/01/2017 435.00p 436.00p 435.00p 435.00p 10689
23/01/2017 435.00p 435.00p 435.00p 435.00p 0
20/01/2017 435.00p 436.00p 435.00p 435.00p 912
19/01/2017 435.00p 435.00p 432.50p 435.00p 0
18/01/2017 430.00p 434.00p 430.00p 432.50p 3546
17/01/2017 430.00p 430.00p 430.00p 430.00p 0
16/01/2017 430.00p 430.00p 430.00p 430.00p 0
13/01/2017 430.00p 430.00p 430.00p 430.00p 0
12/01/2017 430.00p 430.00p 422.50p 430.00p 0
11/01/2017 430.00p 430.00p 420.00p 422.50p 2500
10/01/2017 430.00p 430.00p 420.00p 430.00p 1130
09/01/2017 430.00p 440.00p 420.00p 430.00p 2300
06/01/2017 430.00p 430.00p 430.00p 430.00p 0
05/01/2017 432.50p 438.00p 430.00p 430.00p 9250
04/01/2017 432.50p 432.50p 427.50p 432.50p 2500
03/01/2017 432.50p 432.50p 432.50p 432.50p 0
30/12/2016 432.50p 440.00p 432.50p 432.50p 225
29/12/2016 432.50p 432.50p 432.50p 432.50p 0
28/12/2016 432.50p 440.00p 432.50p 432.50p 100
23/12/2016 432.50p 432.50p 432.50p 432.50p 0
22/12/2016 432.50p 432.50p 425.00p 432.50p 0
21/12/2016 432.50p 432.50p 432.50p 432.50p 0
20/12/2016 432.50p 432.50p 432.50p 432.50p 0
19/12/2016 432.50p 432.50p 432.50p 432.50p 0
16/12/2016 432.50p 432.50p 425.00p 432.50p 2175
15/12/2016 430.00p 435.00p 420.00p 432.50p 35184
14/12/2016 430.00p 430.00p 430.00p 430.00p 0
13/12/2016 417.50p 430.00p 417.50p 430.00p 500
12/12/2016 417.50p 420.00p 417.50p 417.50p 1000
09/12/2016 410.00p 420.00p 405.00p 417.50p 500
08/12/2016 410.00p 410.00p 410.00p 410.00p 0
07/12/2016 402.50p 415.00p 400.00p 410.00p 4000
06/12/2016 415.00p 415.00p 390.58p 402.50p 12609
05/12/2016 407.50p 415.00p 407.50p 415.00p 0
02/12/2016 400.00p 410.00p 400.00p 407.50p 1000
01/12/2016 400.00p 410.00p 400.00p 400.00p 1000
30/11/2016 400.00p 400.00p 400.00p 400.00p 0
29/11/2016 400.00p 400.00p 400.00p 400.00p 0
28/11/2016 400.00p 400.00p 396.00p 400.00p 2000
25/11/2016 397.50p 410.00p 397.50p 400.00p 5000
24/11/2016 397.50p 397.50p 397.50p 397.50p 0
23/11/2016 392.50p 404.85p 392.50p 397.50p 6748
22/11/2016 392.50p 397.50p 392.50p 392.50p 223
21/11/2016 407.50p 408.00p 392.50p 392.50p 1059
18/11/2016 405.00p 407.50p 395.00p 407.50p 2000
17/11/2016 405.00p 405.00p 405.00p 405.00p 0
16/11/2016 405.00p 405.00p 405.00p 405.00p 0
15/11/2016 405.00p 407.00p 400.00p 405.00p 7100
14/11/2016 405.00p 405.00p 380.00p 405.00p 0
11/11/2016 380.00p 384.00p 380.00p 380.00p 1500
10/11/2016 382.50p 382.50p 380.00p 380.00p 400
09/11/2016 382.50p 382.50p 382.50p 382.50p 0
08/11/2016 382.50p 390.00p 382.50p 382.50p 0
07/11/2016 382.50p 382.50p 382.50p 382.50p 0
04/11/2016 382.50p 382.50p 382.50p 382.50p 0
03/11/2016 387.50p 387.50p 382.50p 382.50p 750
02/11/2016 417.50p 417.50p 387.50p 387.50p 11750
01/11/2016 422.50p 422.50p 417.50p 417.50p 500
31/10/2016 422.50p 422.50p 410.00p 422.50p 0
28/10/2016 422.50p 422.50p 420.00p 422.50p 200
27/10/2016 422.50p 422.50p 422.50p 422.50p 0
26/10/2016 417.50p 435.00p 417.50p 422.50p 10600
25/10/2016 417.50p 420.00p 417.50p 417.50p 25115
24/10/2016 412.50p 420.00p 412.50p 417.50p 10953
21/10/2016 412.50p 417.00p 412.50p 412.50p 4289
20/10/2016 412.50p 412.50p 412.50p 412.50p 0
19/10/2016 412.50p 412.50p 412.50p 412.50p 0
18/10/2016 412.50p 412.50p 412.50p 412.50p 0
17/10/2016 417.50p 417.50p 410.00p 412.50p 1000
14/10/2016 417.50p 417.50p 417.50p 417.50p 0
13/10/2016 417.50p 417.50p 417.50p 417.50p 0
12/10/2016 412.50p 420.00p 412.50p 417.50p 25860
11/10/2016 412.50p 415.00p 410.00p 412.50p 822
10/10/2016 412.50p 412.50p 410.00p 412.50p 0
07/10/2016 410.00p 414.50p 405.00p 410.00p 11050
06/10/2016 404.50p 404.50p 404.50p 404.50p 0
05/10/2016 404.00p 404.78p 403.00p 404.50p 37990
04/10/2016 404.00p 404.00p 403.00p 404.00p 500
03/10/2016 404.00p 404.00p 404.00p 404.00p 0
30/09/2016 403.50p 404.90p 400.00p 404.00p 13890
29/09/2016 402.50p 404.75p 400.00p 403.50p 9637
28/09/2016 400.00p 402.50p 400.00p 402.50p 8000
27/09/2016 400.00p 400.00p 395.00p 400.00p 1000
26/09/2016 402.50p 402.50p 395.00p 400.00p 4750
23/09/2016 402.50p 402.50p 400.00p 402.50p 349
22/09/2016 395.00p 402.50p 395.00p 402.50p 6000
21/09/2016 395.00p 395.00p 390.00p 395.00p 2500
20/09/2016 395.00p 400.00p 395.00p 395.00p 350
19/09/2016 395.00p 400.00p 395.00p 395.00p 1000
16/09/2016 387.50p 400.00p 387.50p 395.00p 1300
15/09/2016 372.50p 390.00p 372.50p 387.50p 6194
14/09/2016 370.00p 375.00p 365.00p 372.50p 162825

*Close Price adjusted for both dividends and splits