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
28/01/2019 525.00p 525.00p 505.00p 525.00p 250
25/01/2019 525.00p 550.00p 505.00p 525.00p 1569
24/01/2019 525.00p 525.00p 525.00p 525.00p 0
23/01/2019 525.00p 525.00p 525.00p 525.00p 0
22/01/2019 525.00p 525.00p 525.00p 525.00p 0
21/01/2019 525.00p 525.00p 525.00p 525.00p 0
18/01/2019 525.00p 525.00p 525.00p 525.00p 0
17/01/2019 525.00p 525.00p 525.00p 525.00p 0
16/01/2019 525.00p 545.00p 525.00p 525.00p 400
15/01/2019 525.00p 525.00p 525.00p 525.00p 0
14/01/2019 525.00p 525.00p 525.00p 525.00p 1400
11/01/2019 525.00p 525.00p 525.00p 525.00p 0
10/01/2019 525.00p 545.00p 505.00p 525.00p 813
09/01/2019 510.00p 525.00p 510.00p 525.00p 0
08/01/2019 510.00p 520.00p 500.00p 510.00p 1260
07/01/2019 510.00p 520.00p 510.00p 510.00p 1000
04/01/2019 510.00p 520.00p 510.00p 510.00p 1000
03/01/2019 510.00p 510.00p 510.00p 510.00p 3000
02/01/2019 510.00p 510.00p 510.00p 510.00p 0
31/12/2018 510.00p 510.00p 510.00p 510.00p 0
28/12/2018 510.00p 510.00p 510.00p 510.00p 0
27/12/2018 510.00p 510.00p 510.00p 510.00p 0
24/12/2018 510.00p 525.00p 510.00p 510.00p 125
21/12/2018 510.00p 520.00p 500.00p 510.00p 720
20/12/2018 510.00p 510.00p 510.00p 510.00p 2000
19/12/2018 505.00p 510.00p 505.00p 510.00p 2000
18/12/2018 510.00p 510.00p 505.00p 505.00p 0
17/12/2018 515.00p 520.00p 510.00p 510.00p 2355
14/12/2018 510.00p 520.00p 510.00p 515.00p 900
13/12/2018 510.00p 510.00p 510.00p 510.00p 0
12/12/2018 510.00p 510.00p 510.00p 510.00p 0
11/12/2018 510.00p 510.00p 510.00p 510.00p 0
10/12/2018 515.00p 515.00p 500.00p 510.00p 457
07/12/2018 550.00p 550.00p 515.00p 515.00p 0
06/12/2018 565.00p 565.00p 540.00p 550.00p 434
05/12/2018 565.00p 565.00p 565.00p 565.00p 0
04/12/2018 565.00p 567.00p 550.00p 565.00p 1851
03/12/2018 565.00p 565.00p 565.00p 565.00p 0
30/11/2018 565.00p 567.00p 565.00p 565.00p 351
29/11/2018 565.00p 565.00p 565.00p 565.00p 1500
28/11/2018 565.00p 565.00p 565.00p 565.00p 0
27/11/2018 565.00p 567.00p 550.00p 565.00p 1295
26/11/2018 575.00p 585.00p 565.00p 565.00p 3200
23/11/2018 575.00p 575.00p 575.00p 575.00p 1250
22/11/2018 575.00p 575.00p 575.00p 575.00p 0
21/11/2018 575.00p 575.00p 575.00p 575.00p 0
20/11/2018 575.00p 575.00p 575.00p 575.00p 0
19/11/2018 575.00p 575.00p 575.00p 575.00p 0
16/11/2018 575.00p 585.00p 550.00p 575.00p 159
15/11/2018 575.00p 585.00p 575.00p 575.00p 70
14/11/2018 575.00p 575.00p 550.00p 575.00p 1000
13/11/2018 575.00p 575.00p 575.00p 575.00p 0
12/11/2018 575.00p 575.00p 575.00p 575.00p 0
09/11/2018 575.00p 595.00p 552.00p 575.00p 2100
08/11/2018 575.00p 575.00p 550.00p 575.00p 375
07/11/2018 575.00p 575.00p 575.00p 575.00p 0
06/11/2018 550.00p 575.00p 550.00p 575.00p 1366
05/11/2018 550.00p 570.00p 550.00p 550.00p 250
02/11/2018 550.00p 550.00p 550.00p 550.00p 0
01/11/2018 550.00p 550.00p 525.00p 550.00p 100
31/10/2018 550.00p 550.00p 550.00p 550.00p 0
30/10/2018 550.00p 550.00p 550.00p 550.00p 0
29/10/2018 550.00p 550.00p 550.00p 550.00p 0
26/10/2018 550.00p 550.00p 550.00p 550.00p 0
25/10/2018 550.00p 550.00p 550.00p 550.00p 0
24/10/2018 550.00p 550.00p 550.00p 550.00p 0
23/10/2018 550.00p 550.00p 550.00p 550.00p 0
22/10/2018 550.00p 550.00p 550.00p 550.00p 0
19/10/2018 550.00p 550.00p 550.00p 550.00p 0
18/10/2018 525.00p 550.00p 525.00p 550.00p 2135
17/10/2018 550.00p 550.00p 525.00p 525.00p 2250
16/10/2018 587.50p 587.50p 550.00p 550.00p 500
15/10/2018 587.50p 587.50p 587.50p 587.50p 0
12/10/2018 587.50p 587.50p 587.50p 587.50p 0
11/10/2018 587.50p 587.50p 575.00p 587.50p 650
10/10/2018 600.00p 600.00p 585.00p 587.50p 510
09/10/2018 600.00p 600.00p 600.00p 600.00p 0
08/10/2018 600.00p 600.00p 585.00p 600.00p 600
05/10/2018 600.00p 600.00p 585.00p 600.00p 100
04/10/2018 600.00p 615.00p 600.00p 600.00p 400
03/10/2018 600.00p 600.00p 575.00p 600.00p 700
02/10/2018 600.00p 600.00p 580.00p 600.00p 608
01/10/2018 575.00p 600.00p 575.00p 600.00p 1151
28/09/2018 575.00p 575.00p 555.00p 575.00p 100
27/09/2018 575.00p 575.00p 575.00p 575.00p 0
26/09/2018 575.00p 575.00p 575.00p 575.00p 0
25/09/2018 575.00p 575.00p 555.00p 575.00p 136
24/09/2018 575.00p 595.00p 575.00p 575.00p 1000
21/09/2018 575.00p 575.00p 555.00p 575.00p 189
20/09/2018 575.00p 575.00p 555.00p 575.00p 362
19/09/2018 575.00p 575.00p 575.00p 575.00p 0
18/09/2018 575.00p 575.00p 575.00p 575.00p 0
17/09/2018 575.00p 575.00p 555.00p 575.00p 199
14/09/2018 575.00p 595.00p 555.00p 575.00p 491
13/09/2018 575.00p 595.00p 575.00p 575.00p 198
12/09/2018 575.00p 595.00p 575.00p 575.00p 16
11/09/2018 575.00p 575.00p 575.00p 575.00p 0
10/09/2018 575.00p 575.00p 575.00p 575.00p 0
07/09/2018 575.00p 575.00p 575.00p 575.00p 0
06/09/2018 575.00p 575.00p 575.00p 575.00p 0
05/09/2018 575.00p 575.00p 575.00p 575.00p 0
04/09/2018 575.00p 595.00p 555.00p 575.00p 148
03/09/2018 575.00p 575.00p 555.00p 575.00p 674
31/08/2018 575.00p 575.00p 575.00p 575.00p 2100
30/08/2018 575.00p 575.00p 575.00p 575.00p 7300
29/08/2018 575.00p 575.00p 575.00p 575.00p 0
28/08/2018 575.00p 575.00p 575.00p 575.00p 0
24/08/2018 575.00p 575.00p 575.00p 575.00p 0
23/08/2018 565.00p 585.00p 565.00p 575.00p 516
22/08/2018 565.00p 575.00p 565.00p 565.00p 273
21/08/2018 565.00p 575.00p 552.00p 565.00p 514
20/08/2018 565.00p 565.00p 565.00p 565.00p 0
17/08/2018 565.00p 565.00p 565.00p 565.00p 0
16/08/2018 565.00p 565.00p 565.00p 565.00p 0
15/08/2018 565.00p 565.00p 565.00p 565.00p 0
14/08/2018 565.00p 565.00p 565.00p 565.00p 0
13/08/2018 565.00p 565.00p 565.00p 565.00p 0
10/08/2018 565.00p 565.00p 565.00p 565.00p 0
09/08/2018 565.00p 565.00p 565.00p 565.00p 0
08/08/2018 565.00p 565.00p 551.00p 565.00p 877
07/08/2018 565.00p 565.00p 561.00p 565.00p 428
06/08/2018 570.00p 570.00p 560.00p 565.00p 1280
03/08/2018 570.00p 570.00p 570.00p 570.00p 0
02/08/2018 575.00p 575.00p 570.00p 570.00p 0
01/08/2018 575.00p 575.00p 575.00p 575.00p 1708
31/07/2018 575.00p 575.00p 560.00p 575.00p 250
30/07/2018 575.00p 585.00p 560.00p 575.00p 670
27/07/2018 575.00p 575.00p 570.00p 575.00p 3000
26/07/2018 575.00p 575.00p 560.00p 575.00p 250
25/07/2018 585.00p 585.00p 575.00p 575.00p 6500
24/07/2018 590.00p 590.00p 577.00p 585.00p 100
23/07/2018 580.00p 605.00p 580.00p 590.00p 849
20/07/2018 555.00p 595.00p 555.00p 580.00p 5647
19/07/2018 555.00p 555.00p 555.00p 555.00p 0
18/07/2018 585.00p 585.00p 555.00p 555.00p 1830
17/07/2018 555.00p 585.00p 540.00p 585.00p 10070
16/07/2018 535.00p 567.00p 535.00p 555.00p 3335
13/07/2018 567.50p 579.00p 535.00p 535.00p 1750
12/07/2018 575.00p 580.00p 567.50p 567.50p 600
11/07/2018 590.00p 590.00p 555.00p 575.00p 1000
10/07/2018 550.00p 595.00p 535.00p 590.00p 8949
09/07/2018 560.00p 560.00p 530.00p 550.00p 1750
06/07/2018 560.00p 560.00p 560.00p 560.00p 0
05/07/2018 552.50p 575.00p 552.50p 560.00p 8
04/07/2018 552.50p 570.00p 552.50p 552.50p 1035
03/07/2018 537.50p 552.50p 537.50p 552.50p 2000
02/07/2018 537.50p 549.00p 530.00p 537.50p 765
29/06/2018 537.50p 550.00p 537.50p 537.50p 1000
28/06/2018 537.50p 537.50p 530.00p 537.50p 160
27/06/2018 537.50p 537.50p 537.50p 537.50p 0
26/06/2018 537.50p 537.50p 537.50p 537.50p 0
25/06/2018 537.50p 537.50p 537.50p 537.50p 0
22/06/2018 527.50p 537.50p 527.50p 537.50p 1884
21/06/2018 550.00p 550.00p 530.00p 550.00p 217
20/06/2018 550.00p 550.00p 525.00p 550.00p 1500
19/06/2018 550.00p 550.00p 535.00p 550.00p 250
18/06/2018 535.00p 563.00p 535.00p 550.00p 1000
15/06/2018 537.50p 550.00p 525.00p 535.00p 3180
14/06/2018 565.00p 565.00p 530.00p 537.50p 3834
13/06/2018 575.00p 575.00p 535.00p 565.00p 8148
12/06/2018 635.00p 635.00p 625.00p 625.00p 0
11/06/2018 635.00p 635.00p 630.00p 635.00p 1488
08/06/2018 635.00p 635.00p 635.00p 635.00p 6450
07/06/2018 635.00p 640.00p 630.00p 635.00p 3000
06/06/2018 630.00p 650.00p 630.00p 635.00p 1374
05/06/2018 625.00p 635.00p 625.00p 630.00p 2928
04/06/2018 565.00p 625.00p 565.00p 625.00p 2017
01/06/2018 555.00p 565.00p 555.00p 565.00p 2500
31/05/2018 540.00p 555.00p 540.00p 555.00p 2000
30/05/2018 540.00p 540.00p 540.00p 540.00p 2500
29/05/2018 540.00p 540.00p 540.00p 540.00p 0
25/05/2018 540.00p 540.00p 530.00p 540.00p 136
24/05/2018 540.00p 540.00p 540.00p 540.00p 0
23/05/2018 540.00p 540.00p 540.00p 540.00p 0
22/05/2018 552.50p 552.50p 510.00p 540.00p 624
21/05/2018 577.50p 577.50p 540.00p 552.50p 1050
18/05/2018 577.50p 577.50p 577.50p 577.50p 0
17/05/2018 590.00p 590.00p 577.50p 577.50p 300
16/05/2018 590.00p 599.00p 590.00p 590.00p 37
15/05/2018 590.00p 600.00p 590.00p 590.00p 760
14/05/2018 610.00p 610.00p 580.00p 590.00p 750
11/05/2018 610.00p 620.00p 590.00p 610.00p 1100
10/05/2018 610.00p 610.00p 610.00p 610.00p 0
09/05/2018 610.00p 610.00p 610.00p 610.00p 0
08/05/2018 610.00p 630.00p 610.00p 610.00p 2599
04/05/2018 610.00p 610.00p 610.00p 610.00p 0
03/05/2018 610.00p 610.00p 610.00p 610.00p 0
02/05/2018 610.00p 610.00p 592.00p 610.00p 173
01/05/2018 590.00p 620.00p 590.00p 610.00p 527
30/04/2018 590.00p 600.00p 590.00p 590.00p 81
27/04/2018 590.00p 600.00p 590.00p 590.00p 331
26/04/2018 610.00p 610.00p 590.00p 590.00p 1035
25/04/2018 610.00p 610.00p 610.00p 610.00p 0
24/04/2018 610.00p 610.00p 610.00p 610.00p 0
23/04/2018 610.00p 610.00p 610.00p 610.00p 0
20/04/2018 610.00p 610.00p 590.00p 610.00p 86
19/04/2018 610.00p 610.00p 590.00p 610.00p 200
18/04/2018 610.00p 610.00p 600.00p 610.00p 2064
17/04/2018 610.00p 620.00p 610.00p 610.00p 2000
16/04/2018 642.50p 642.50p 610.00p 610.00p 0

*Close Price adjusted for both dividends and splits