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

Technology Sector


Date Open High Low Close* Volume
12/08/2011 232.50p 240.00p 230.00p 232.50p 0
11/08/2011 240.00p 240.00p 230.00p 232.50p 5500
10/08/2011 240.00p 247.50p 238.33p 240.00p 0
09/08/2011 247.50p 247.50p 238.33p 240.00p 2000
08/08/2011 247.50p 247.50p 240.15p 247.50p 11
05/08/2011 247.50p 250.00p 247.50p 247.50p 0
04/08/2011 251.50p 251.50p 250.00p 250.00p 0
03/08/2011 251.50p 251.50p 251.50p 251.50p 0
02/08/2011 251.50p 251.50p 247.00p 251.50p 2500
01/08/2011 251.50p 251.50p 251.50p 251.50p 0
29/07/2011 251.50p 253.67p 251.50p 251.50p 750
28/07/2011 251.50p 253.00p 250.00p 251.50p 0
27/07/2011 251.50p 253.00p 250.00p 251.50p 0
26/07/2011 251.50p 253.00p 250.00p 251.50p 0
25/07/2011 251.50p 253.00p 250.00p 251.50p 7536
22/07/2011 251.50p 251.50p 251.50p 251.50p 0
21/07/2011 251.50p 251.50p 251.50p 251.50p 0
20/07/2011 251.50p 251.50p 251.50p 251.50p 0
19/07/2011 251.50p 251.50p 251.50p 251.50p 0
18/07/2011 251.50p 251.50p 251.50p 251.50p 0
15/07/2011 251.50p 251.50p 251.50p 251.50p 0
14/07/2011 251.50p 254.00p 251.50p 251.50p 0
13/07/2011 251.50p 254.00p 251.50p 251.50p 500
12/07/2011 251.50p 253.67p 251.50p 251.50p 0
11/07/2011 251.50p 253.67p 251.50p 251.50p 100
08/07/2011 252.50p 252.50p 240.00p 251.50p 4600
07/07/2011 252.50p 252.50p 240.00p 252.50p 0
06/07/2011 252.50p 252.50p 240.00p 252.50p 0
05/07/2011 252.50p 252.50p 240.00p 252.50p 0
04/07/2011 252.50p 252.50p 240.00p 252.50p 0
01/07/2011 252.50p 252.50p 240.00p 252.50p 0
30/06/2011 247.50p 252.50p 240.00p 252.50p 0
29/06/2011 242.50p 245.00p 240.00p 245.00p 3650
28/06/2011 240.00p 244.00p 240.00p 242.50p 3000
27/06/2011 240.00p 244.50p 240.00p 240.00p 0
24/06/2011 240.00p 244.50p 240.00p 240.00p 1000
23/06/2011 252.50p 252.50p 237.50p 237.50p 13500
22/06/2011 252.50p 252.50p 252.50p 252.50p 0
21/06/2011 252.50p 252.50p 252.50p 252.50p 0
20/06/2011 252.50p 252.50p 252.50p 252.50p 0
17/06/2011 252.50p 260.00p 252.50p 252.50p 0
16/06/2011 252.50p 260.00p 252.50p 252.50p 0
15/06/2011 265.00p 265.00p 252.50p 252.50p 2193
14/06/2011 265.00p 267.50p 265.00p 265.00p 0
13/06/2011 265.00p 267.50p 265.00p 265.00p 500
10/06/2011 268.50p 268.50p 265.00p 265.00p 14000
09/06/2011 268.50p 302.50p 268.50p 268.50p 0
08/06/2011 281.50p 302.50p 268.50p 268.50p 1388
07/06/2011 302.50p 305.00p 302.50p 302.50p 0
06/06/2011 302.50p 305.00p 302.50p 302.50p 0
03/06/2011 297.50p 305.00p 297.50p 302.50p 18000
02/06/2011 297.50p 303.50p 297.50p 297.50p 0
01/06/2011 297.50p 303.50p 297.50p 297.50p 0
31/05/2011 297.50p 303.50p 297.50p 297.50p 3250
27/05/2011 297.50p 300.00p 295.00p 297.50p 0
26/05/2011 297.50p 300.00p 295.00p 297.50p 0
25/05/2011 297.50p 300.00p 295.00p 297.50p 0
24/05/2011 297.50p 300.00p 295.00p 297.50p 0
23/05/2011 300.00p 300.00p 295.00p 297.50p 2800
20/05/2011 300.00p 300.00p 300.00p 300.00p 0
19/05/2011 300.00p 300.00p 292.50p 300.00p 0
18/05/2011 300.00p 300.00p 292.50p 300.00p 0
17/05/2011 300.00p 300.00p 292.50p 300.00p 0
16/05/2011 300.00p 300.00p 292.50p 300.00p 0
13/05/2011 292.50p 300.00p 292.50p 300.00p 0
12/05/2011 292.50p 292.50p 292.00p 292.50p 0
11/05/2011 292.50p 292.50p 292.00p 292.50p 250
10/05/2011 292.50p 294.95p 292.50p 292.50p 0
09/05/2011 292.50p 294.95p 292.50p 292.50p 12500
06/05/2011 290.00p 294.90p 290.00p 292.50p 700
05/05/2011 290.00p 293.50p 285.38p 290.00p 0
04/05/2011 290.00p 293.50p 285.38p 290.00p 0
03/05/2011 287.50p 293.50p 285.38p 290.00p 1255
28/04/2011 287.50p 291.25p 287.50p 287.50p 2886
27/04/2011 287.50p 291.25p 287.50p 287.50p 0
26/04/2011 287.50p 291.25p 287.50p 287.50p 1000
21/04/2011 287.50p 295.00p 287.50p 287.50p 0
20/04/2011 287.50p 295.00p 287.50p 287.50p 0
19/04/2011 287.50p 295.00p 287.50p 287.50p 0
18/04/2011 287.50p 295.00p 287.50p 287.50p 0
15/04/2011 287.50p 295.00p 287.50p 287.50p 0
14/04/2011 287.50p 295.00p 287.50p 287.50p 2000
13/04/2011 287.50p 287.50p 280.00p 287.50p 0
12/04/2011 287.50p 287.50p 280.00p 287.50p 0
11/04/2011 287.50p 287.50p 280.00p 287.50p 0
08/04/2011 287.50p 287.50p 280.00p 287.50p 0
07/04/2011 287.50p 287.50p 280.00p 287.50p 0
06/04/2011 280.00p 287.50p 280.00p 287.50p 1000
05/04/2011 277.50p 285.00p 277.50p 280.00p 1000
04/04/2011 277.50p 285.00p 277.50p 277.50p 0
01/04/2011 277.50p 285.00p 277.50p 277.50p 5000
31/03/2011 277.50p 280.00p 270.00p 277.50p 0
30/03/2011 277.50p 280.00p 270.00p 277.50p 7000
29/03/2011 277.50p 285.00p 266.00p 277.50p 0
28/03/2011 277.50p 285.00p 266.00p 277.50p 0
25/03/2011 277.50p 285.00p 266.00p 277.50p 0
24/03/2011 277.50p 285.00p 266.00p 277.50p 0
23/03/2011 277.50p 285.00p 266.00p 277.50p 0
22/03/2011 285.00p 285.00p 266.00p 277.50p 35000
21/03/2011 292.50p 292.50p 278.00p 285.00p 5435
18/03/2011 292.50p 292.50p 290.00p 292.50p 951
17/03/2011 292.50p 292.50p 292.50p 292.50p 0
16/03/2011 292.50p 292.50p 292.50p 292.50p 0
15/03/2011 292.50p 300.00p 292.50p 292.50p 0
14/03/2011 292.50p 300.00p 292.50p 292.50p 0
11/03/2011 292.50p 300.00p 292.50p 292.50p 0
10/03/2011 295.00p 300.00p 295.00p 295.00p 0
09/03/2011 295.00p 300.00p 295.00p 295.00p 0
08/03/2011 295.00p 300.00p 295.00p 295.00p 0
07/03/2011 305.00p 300.00p 295.00p 300.00p 1500
04/03/2011 305.00p 305.00p 295.00p 305.00p 7500
03/03/2011 305.00p 305.00p 303.00p 305.00p 4000
02/03/2011 305.00p 305.00p 300.00p 305.00p 0
01/03/2011 305.00p 305.00p 300.00p 305.00p 1919
28/02/2011 305.00p 305.00p 300.00p 305.00p 0
25/02/2011 305.00p 305.00p 300.00p 305.00p 285
24/02/2011 305.00p 305.00p 300.00p 305.00p 0
23/02/2011 305.00p 305.00p 300.00p 305.00p 0
22/02/2011 309.00p 305.00p 300.00p 305.00p 1400
21/02/2011 309.00p 309.00p 309.00p 309.00p 0
18/02/2011 309.00p 309.00p 309.00p 309.00p 0
17/02/2011 309.00p 310.00p 309.00p 309.00p 0
16/02/2011 309.00p 310.00p 309.00p 309.00p 2
15/02/2011 309.00p 309.00p 300.00p 309.00p 0
14/02/2011 309.00p 309.00p 300.00p 309.00p 5000
11/02/2011 312.00p 314.40p 309.00p 309.00p 1920
10/02/2011 310.00p 310.00p 307.50p 307.50p 2000
09/02/2011 310.00p 310.00p 307.50p 307.50p 1250
08/02/2011 310.08p 310.08p 307.50p 307.50p 1000
07/02/2011 307.50p 313.00p 300.00p 307.50p 0
04/02/2011 307.50p 313.00p 300.00p 307.50p 0
03/02/2011 311.50p 313.00p 300.00p 307.50p 0
02/02/2011 300.00p 310.00p 300.00p 310.00p 931
01/02/2011 305.00p 310.00p 305.00p 310.00p 1000
31/01/2011 305.00p 305.00p 305.00p 305.00p 500
28/01/2011 297.50p 305.00p 297.00p 305.00p 26000
27/01/2011 297.50p 297.50p 292.00p 297.50p 3000
26/01/2011 287.50p 300.00p 287.50p 297.50p 18300
25/01/2011 287.50p 287.50p 287.50p 287.50p 0
24/01/2011 287.50p 287.50p 287.50p 287.50p 0
21/01/2011 286.50p 286.50p 286.50p 286.50p 0
20/01/2011 280.00p 300.00p 280.00p 286.50p 29515
19/01/2011 280.00p 280.00p 280.00p 280.00p 0
18/01/2011 280.00p 280.00p 280.00p 280.00p 0
17/01/2011 280.00p 280.00p 280.00p 280.00p 0
14/01/2011 280.00p 280.00p 280.00p 280.00p 0
13/01/2011 280.00p 285.00p 280.00p 280.00p 0
12/01/2011 280.00p 285.00p 280.00p 280.00p 0
11/01/2011 280.00p 285.00p 280.00p 285.00p 2000
10/01/2011 265.00p 275.00p 265.00p 270.00p 1000
07/01/2011 265.00p 265.00p 265.00p 265.00p 0
06/01/2011 265.00p 265.00p 265.00p 265.00p 0
05/01/2011 265.00p 273.00p 265.00p 267.50p 2500
04/01/2011 265.00p 275.00p 263.00p 265.00p 8125
31/12/2010 265.00p 265.00p 261.00p 265.00p 20
30/12/2010 265.00p 265.00p 265.00p 265.00p 0
29/12/2010 265.00p 265.00p 265.00p 265.00p 0
24/12/2010 265.00p 265.00p 265.00p 265.00p 0
23/12/2010 265.00p 265.00p 265.00p 265.00p 0
22/12/2010 265.00p 265.00p 265.00p 265.00p 0
21/12/2010 265.00p 265.00p 265.00p 265.00p 0
20/12/2010 265.00p 265.00p 265.00p 265.00p 0
17/12/2010 270.00p 270.00p 260.00p 265.00p 526
16/12/2010 270.00p 270.00p 270.00p 270.00p 0
15/12/2010 270.00p 270.00p 265.00p 270.00p 2925
14/12/2010 275.00p 278.00p 265.00p 270.00p 2800
13/12/2010 275.00p 275.00p 275.00p 275.00p 0
10/12/2010 275.00p 275.00p 275.00p 275.00p 0
09/12/2010 275.00p 275.00p 275.00p 275.00p 0
08/12/2010 280.00p 280.00p 273.50p 275.00p 2500
07/12/2010 280.00p 290.00p 280.00p 280.00p 200
06/12/2010 290.00p 290.00p 280.00p 280.00p 0
03/12/2010 290.00p 290.00p 290.00p 290.00p 0
02/12/2010 290.00p 290.00p 290.00p 290.00p 5000
01/12/2010 280.00p 280.00p 273.50p 280.00p 124
30/11/2010 280.00p 290.00p 280.00p 280.00p 1700
29/11/2010 280.00p 280.00p 280.00p 280.00p 0
26/11/2010 280.00p 280.00p 280.00p 280.00p 0
25/11/2010 280.00p 280.00p 280.00p 280.00p 0
24/11/2010 280.00p 280.00p 280.00p 280.00p 0
23/11/2010 280.00p 280.00p 280.00p 280.00p 0
22/11/2010 280.00p 280.00p 280.00p 280.00p 0
19/11/2010 280.00p 280.00p 280.00p 280.00p 0
18/11/2010 280.00p 282.50p 280.00p 280.00p 0
17/11/2010 280.00p 280.00p 280.00p 280.00p 0
16/11/2010 280.00p 280.00p 280.00p 280.00p 0
15/11/2010 280.00p 280.00p 280.00p 280.00p 0
12/11/2010 280.00p 280.00p 280.00p 280.00p 0
11/11/2010 280.00p 280.00p 280.00p 280.00p 0
10/11/2010 280.00p 280.00p 271.00p 280.00p 3000
09/11/2010 280.00p 280.00p 271.06p 280.00p 1500
08/11/2010 280.00p 280.00p 280.00p 280.00p 0
05/11/2010 280.00p 280.00p 280.00p 280.00p 0
04/11/2010 277.50p 280.00p 277.50p 280.00p 0
03/11/2010 277.50p 277.50p 277.50p 277.50p 0
02/11/2010 277.50p 277.50p 277.50p 277.50p 0
01/11/2010 277.50p 285.00p 271.06p 277.50p 1200
29/10/2010 265.00p 277.50p 265.00p 277.50p 1500
28/10/2010 265.00p 265.00p 256.00p 265.00p 100000
27/10/2010 265.00p 265.00p 262.50p 265.00p 0

*Close Price adjusted for both dividends and splits