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

Technology Sector


Date Open High Low Close* Volume
13/03/2013 310.00p 310.00p 300.00p 310.00p 0
12/03/2013 310.00p 310.00p 300.00p 310.00p 0
11/03/2013 310.00p 310.00p 300.00p 310.00p 2500
08/03/2013 310.00p 315.00p 300.00p 310.00p 500
07/03/2013 310.00p 315.00p 300.50p 310.00p 0
06/03/2013 310.00p 315.00p 300.50p 310.00p 1434
05/03/2013 310.00p 310.00p 301.50p 310.00p 750
04/03/2013 310.00p 315.00p 300.00p 310.00p 4625
01/03/2013 310.00p 318.41p 305.00p 310.00p 6626
28/02/2013 315.00p 315.00p 300.00p 310.00p 4977
27/02/2013 327.50p 372.50p 300.00p 315.00p 20999
26/02/2013 372.50p 378.75p 365.00p 372.50p 0
25/02/2013 365.00p 378.75p 365.00p 372.50p 1203
22/02/2013 365.00p 370.00p 360.00p 360.00p 2
21/02/2013 365.00p 365.00p 365.00p 365.00p 3000
20/02/2013 365.00p 373.26p 365.00p 365.00p 0
19/02/2013 365.00p 373.26p 365.00p 365.00p 2195
18/02/2013 365.00p 365.00p 356.00p 365.00p 10000
15/02/2013 365.00p 365.00p 355.00p 365.00p 1000
14/02/2013 365.00p 365.00p 357.50p 365.00p 0
13/02/2013 357.50p 365.00p 357.50p 365.00p 1369
12/02/2013 357.50p 365.00p 352.50p 357.50p 0
11/02/2013 362.50p 365.00p 352.50p 357.50p 0
08/02/2013 352.50p 365.00p 352.50p 362.50p 1000
07/02/2013 352.50p 352.50p 340.00p 352.50p 0
06/02/2013 352.50p 352.50p 340.00p 352.50p 0
05/02/2013 352.50p 352.50p 340.00p 352.50p 931
04/02/2013 352.50p 352.50p 347.50p 352.50p 0
01/02/2013 352.50p 352.50p 347.50p 352.50p 0
31/01/2013 352.50p 352.50p 347.50p 352.50p 0
30/01/2013 347.50p 350.00p 347.50p 350.00p 4000
29/01/2013 342.50p 354.50p 342.50p 347.50p 293
28/01/2013 342.50p 355.00p 342.50p 342.50p 6000
25/01/2013 342.50p 343.00p 335.00p 342.50p 0
24/01/2013 337.50p 343.00p 335.00p 342.50p 0
23/01/2013 335.00p 343.00p 335.00p 337.50p 6900
22/01/2013 337.50p 337.50p 326.25p 335.00p 229
21/01/2013 340.00p 340.00p 335.00p 337.50p 424
18/01/2013 332.50p 350.00p 332.50p 340.00p 2857
17/01/2013 332.50p 339.50p 330.00p 332.50p 0
16/01/2013 330.00p 339.50p 330.00p 332.50p 1450
15/01/2013 335.00p 335.00p 321.50p 335.00p 600
14/01/2013 335.00p 335.00p 321.50p 335.00p 202
11/01/2013 325.00p 335.00p 320.00p 335.00p 4000
10/01/2013 325.00p 325.00p 318.25p 325.00p 0
09/01/2013 322.50p 322.50p 318.25p 322.50p 0
08/01/2013 322.50p 322.50p 318.25p 322.50p 1027
07/01/2013 322.50p 332.50p 320.00p 322.50p 0
04/01/2013 327.50p 332.50p 320.00p 322.50p 0
03/01/2013 327.50p 332.50p 320.00p 327.50p 0
02/01/2013 327.50p 332.50p 320.00p 327.50p 0
31/12/2012 325.00p 332.50p 320.00p 327.50p 0
28/12/2012 332.50p 332.50p 320.00p 325.00p 2176
27/12/2012 332.50p 335.00p 327.50p 332.50p 0
24/12/2012 327.50p 335.00p 327.50p 332.50p 1892
21/12/2012 325.00p 335.00p 325.00p 327.50p 1055
20/12/2012 325.00p 325.00p 317.50p 325.00p 0
19/12/2012 325.00p 325.00p 317.50p 325.00p 0
18/12/2012 325.00p 325.00p 317.50p 325.00p 0
17/12/2012 320.00p 325.00p 317.50p 325.00p 0
14/12/2012 322.50p 325.00p 317.50p 320.00p 0
13/12/2012 325.00p 325.00p 322.00p 325.00p 2500
12/12/2012 332.50p 334.50p 325.00p 325.00p 0
11/12/2012 332.50p 334.50p 332.50p 332.50p 2545
10/12/2012 330.00p 332.50p 325.00p 332.50p 0
07/12/2012 325.00p 325.00p 325.00p 325.00p 0
06/12/2012 325.00p 325.00p 325.00p 325.00p 258
05/12/2012 325.00p 332.00p 322.50p 325.00p 0
04/12/2012 322.50p 332.00p 322.50p 325.00p 4222
03/12/2012 322.50p 332.00p 320.00p 322.50p 0
30/11/2012 322.50p 332.00p 320.00p 322.50p 3334
29/11/2012 322.50p 332.50p 322.50p 322.50p 3800
28/11/2012 322.50p 322.50p 320.00p 322.50p 500
27/11/2012 322.50p 325.00p 320.00p 322.50p 0
26/11/2012 322.50p 325.00p 320.00p 322.50p 0
23/11/2012 322.50p 325.00p 320.00p 322.50p 10000
22/11/2012 322.50p 332.50p 322.50p 322.50p 0
21/11/2012 322.50p 332.50p 322.50p 322.50p 1000
20/11/2012 330.00p 330.00p 320.00p 322.50p 1000
19/11/2012 330.00p 340.00p 330.00p 330.00p 0
16/11/2012 330.00p 340.00p 330.00p 330.00p 0
15/11/2012 330.00p 340.00p 330.00p 330.00p 0
14/11/2012 330.00p 340.00p 330.00p 330.00p 310
13/11/2012 325.00p 340.00p 325.00p 330.00p 24
12/11/2012 325.00p 335.00p 325.00p 325.00p 0
09/11/2012 325.00p 335.00p 325.00p 325.00p 0
08/11/2012 327.50p 335.00p 325.00p 325.00p 0
07/11/2012 327.50p 335.00p 325.00p 327.50p 0
06/11/2012 327.50p 335.00p 325.00p 327.50p 0
05/11/2012 327.50p 335.00p 325.00p 327.50p 0
02/11/2012 325.00p 335.00p 325.00p 327.50p 590
01/11/2012 325.00p 330.00p 325.00p 325.00p 0
31/10/2012 325.00p 330.00p 325.00p 325.00p 9517
30/10/2012 320.00p 325.00p 317.50p 325.00p 0
29/10/2012 317.50p 325.00p 317.50p 320.00p 2500
26/10/2012 317.50p 325.00p 317.50p 317.50p 3200
25/10/2012 317.50p 317.50p 305.00p 317.50p 320
24/10/2012 317.50p 322.50p 312.50p 317.50p 0
23/10/2012 317.50p 322.50p 312.50p 317.50p 0
22/10/2012 317.50p 322.50p 312.50p 317.50p 0
19/10/2012 317.50p 322.50p 312.50p 317.50p 0
18/10/2012 317.50p 322.50p 312.50p 317.50p 0
17/10/2012 312.50p 322.50p 312.50p 317.50p 1500
16/10/2012 320.00p 320.00p 310.00p 312.50p 2300
15/10/2012 330.00p 330.00p 315.00p 320.00p 3350
12/10/2012 330.00p 330.00p 316.00p 330.00p 5000
11/10/2012 330.00p 339.80p 325.00p 330.00p 0
10/10/2012 330.00p 339.80p 325.00p 330.00p 0
09/10/2012 330.00p 339.80p 325.00p 330.00p 0
08/10/2012 330.00p 339.80p 325.00p 330.00p 0
05/10/2012 330.00p 339.80p 325.00p 330.00p 0
04/10/2012 325.00p 339.80p 325.00p 330.00p 1800
03/10/2012 310.00p 325.00p 307.50p 325.00p 12765
02/10/2012 310.00p 312.50p 300.00p 310.00p 0
01/10/2012 310.00p 312.50p 300.00p 310.00p 0
28/09/2012 312.50p 312.50p 300.00p 310.00p 1650
27/09/2012 312.50p 312.50p 305.00p 310.00p 6650
26/09/2012 310.00p 317.00p 310.00p 312.50p 1000
25/09/2012 310.00p 310.00p 302.00p 310.00p 0
24/09/2012 310.00p 310.00p 302.00p 310.00p 5
21/09/2012 310.00p 320.00p 310.00p 310.00p 1000
20/09/2012 310.00p 315.00p 305.00p 310.00p 0
19/09/2012 305.00p 315.00p 305.00p 310.00p 5000
18/09/2012 305.00p 308.50p 302.50p 305.00p 0
17/09/2012 302.50p 308.50p 302.50p 305.00p 2000
14/09/2012 300.00p 305.00p 300.00p 300.00p 17500
13/09/2012 297.50p 308.00p 297.50p 300.00p 37580
12/09/2012 295.00p 302.50p 295.00p 295.00p 0
11/09/2012 302.50p 302.50p 295.00p 295.00p 1700
10/09/2012 302.50p 302.50p 302.00p 302.50p 1000
07/09/2012 310.00p 310.00p 302.50p 302.50p 500
06/09/2012 310.00p 314.00p 310.00p 310.00p 0
05/09/2012 310.00p 314.00p 310.00p 310.00p 0
04/09/2012 310.00p 314.00p 310.00p 310.00p 0
03/09/2012 310.00p 314.00p 310.00p 310.00p 0
31/08/2012 310.00p 314.00p 310.00p 310.00p 0
30/08/2012 310.00p 314.00p 310.00p 310.00p 0
29/08/2012 310.00p 314.00p 310.00p 310.00p 1
28/08/2012 310.00p 310.00p 306.00p 310.00p 2000
24/08/2012 310.00p 310.00p 310.00p 310.00p 0
23/08/2012 310.00p 310.00p 310.00p 310.00p 0
22/08/2012 310.00p 310.00p 310.00p 310.00p 0
21/08/2012 310.00p 310.00p 310.00p 310.00p 0
20/08/2012 310.00p 310.00p 310.00p 310.00p 1500
17/08/2012 310.00p 315.00p 305.00p 310.00p 0
16/08/2012 310.00p 315.00p 305.00p 310.00p 0
15/08/2012 310.00p 315.00p 305.00p 310.00p 0
14/08/2012 310.00p 315.00p 305.00p 310.00p 0
13/08/2012 310.00p 315.00p 305.00p 310.00p 0
10/08/2012 310.00p 315.00p 305.00p 310.00p 0
09/08/2012 305.00p 315.00p 305.00p 310.00p 3500
08/08/2012 300.00p 310.00p 295.40p 305.00p 4500
07/08/2012 300.00p 306.60p 300.00p 300.00p 0
06/08/2012 300.00p 306.60p 300.00p 300.00p 0
03/08/2012 300.00p 306.60p 300.00p 300.00p 3000
02/08/2012 300.00p 300.00p 292.00p 300.00p 0
01/08/2012 300.00p 300.00p 292.00p 300.00p 0
31/07/2012 300.00p 300.00p 292.00p 300.00p 3
30/07/2012 300.00p 300.00p 290.00p 300.00p 675
27/07/2012 295.00p 300.00p 295.00p 295.00p 17
26/07/2012 295.00p 295.00p 291.00p 295.00p 1000
25/07/2012 295.00p 296.35p 292.50p 295.00p 0
24/07/2012 295.00p 296.35p 292.50p 295.00p 0
23/07/2012 295.00p 296.35p 292.50p 295.00p 0
20/07/2012 295.00p 296.35p 292.50p 295.00p 0
19/07/2012 295.00p 296.35p 292.50p 295.00p 0
18/07/2012 295.00p 296.35p 292.50p 295.00p 0
17/07/2012 295.00p 296.35p 292.50p 295.00p 0
16/07/2012 295.00p 296.35p 292.50p 295.00p 0
13/07/2012 295.00p 296.35p 292.50p 295.00p 0
12/07/2012 292.50p 296.35p 292.50p 295.00p 3000
11/07/2012 292.50p 295.00p 291.00p 292.50p 0
10/07/2012 295.00p 295.00p 291.00p 295.00p 0
09/07/2012 295.00p 295.00p 291.00p 295.00p 0
06/07/2012 295.00p 295.00p 291.00p 295.00p 0
05/07/2012 295.00p 295.00p 291.00p 295.00p 0
04/07/2012 295.00p 295.00p 291.00p 295.00p 0
03/07/2012 295.00p 295.00p 291.00p 295.00p 0
02/07/2012 295.00p 295.00p 291.00p 295.00p 0
29/06/2012 295.00p 295.00p 291.00p 295.00p 0
28/06/2012 295.00p 295.00p 291.00p 295.00p 0
27/06/2012 295.00p 295.00p 291.00p 295.00p 2800
26/06/2012 295.00p 304.25p 290.15p 295.00p 0
25/06/2012 297.50p 304.25p 290.15p 295.00p 1090
22/06/2012 297.50p 302.50p 294.14p 297.50p 0
21/06/2012 302.50p 302.50p 294.14p 297.50p 3000
20/06/2012 302.50p 302.50p 296.50p 302.50p 2250
19/06/2012 300.00p 302.50p 300.00p 302.50p 0
18/06/2012 300.00p 300.00p 300.00p 300.00p 0
15/06/2012 300.00p 300.00p 300.00p 300.00p 1500
14/06/2012 300.00p 310.00p 300.00p 300.00p 1026
13/06/2012 287.50p 305.00p 287.50p 300.00p 5820
12/06/2012 287.50p 292.00p 287.50p 287.50p 0
11/06/2012 287.50p 292.00p 287.50p 287.50p 0
08/06/2012 287.50p 292.00p 287.50p 287.50p 0
07/06/2012 287.50p 292.00p 287.50p 287.50p 0
06/06/2012 287.50p 292.00p 287.50p 287.50p 0
01/06/2012 287.50p 292.00p 287.50p 287.50p 0
31/05/2012 287.50p 292.00p 287.50p 287.50p 0
30/05/2012 287.50p 292.00p 287.50p 287.50p 0

*Close Price adjusted for both dividends and splits