Dewhurst Group (DWHT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dewhurst Group

Date Open High Low Close* Volume
26/09/2016 682.50p 698.00p 682.50p 685.00p 2009
23/09/2016 680.00p 682.50p 680.00p 682.50p 0
22/09/2016 667.50p 680.00p 667.50p 680.00p 300
21/09/2016 667.50p 675.00p 667.50p 667.50p 350
20/09/2016 667.50p 675.00p 667.50p 667.50p 655
19/09/2016 667.50p 675.00p 667.50p 667.50p 3039
16/09/2016 667.50p 673.16p 667.50p 667.50p 1407
15/09/2016 665.00p 668.00p 665.00p 667.50p 1044
14/09/2016 665.00p 668.00p 665.00p 665.00p 1014
13/09/2016 670.00p 678.00p 660.00p 665.00p 4011
12/09/2016 665.00p 670.00p 662.00p 670.00p 5502
09/09/2016 700.00p 700.00p 665.00p 665.00p 2000
08/09/2016 700.00p 700.00p 685.00p 700.00p 21000
07/09/2016 695.00p 713.31p 690.00p 700.00p 4057
06/09/2016 695.00p 695.00p 695.00p 695.00p 0
05/09/2016 697.50p 697.50p 680.10p 695.00p 1023
02/09/2016 697.50p 697.50p 697.50p 697.50p 0
01/09/2016 705.00p 715.00p 691.50p 697.50p 1282
31/08/2016 710.00p 715.00p 691.50p 705.00p 2012
30/08/2016 655.00p 715.00p 650.00p 710.00p 8519
26/08/2016 627.50p 627.50p 627.50p 627.50p 0
25/08/2016 627.50p 627.50p 627.50p 627.50p 0
24/08/2016 627.50p 634.90p 625.00p 627.50p 13
23/08/2016 627.50p 634.90p 622.00p 627.50p 1387
22/08/2016 627.50p 627.50p 627.50p 627.50p 0
19/08/2016 627.50p 627.50p 627.50p 627.50p 0
18/08/2016 627.50p 627.50p 627.50p 627.50p 0
17/08/2016 627.50p 640.00p 627.50p 627.50p 0
16/08/2016 627.50p 634.90p 627.50p 627.50p 16
15/08/2016 627.50p 627.50p 627.50p 627.50p 0
12/08/2016 627.50p 627.50p 627.50p 627.50p 0
11/08/2016 627.50p 627.50p 627.50p 627.50p 0
10/08/2016 627.50p 627.50p 627.50p 627.50p 0
09/08/2016 627.50p 627.50p 627.50p 627.50p 0
08/08/2016 627.50p 633.50p 627.50p 627.50p 787
05/08/2016 627.50p 630.00p 627.50p 627.50p 1500
04/08/2016 627.50p 627.50p 627.50p 627.50p 0
03/08/2016 627.50p 633.50p 622.00p 627.50p 75
02/08/2016 627.50p 627.50p 622.00p 627.50p 270
01/08/2016 627.50p 627.50p 627.50p 627.50p 7271
29/07/2016 627.50p 627.50p 627.50p 627.50p 0
28/07/2016 627.50p 627.50p 622.00p 627.50p 266
27/07/2016 627.50p 627.50p 627.50p 627.50p 0
26/07/2016 627.50p 627.50p 627.50p 627.50p 0
25/07/2016 625.00p 627.50p 625.00p 627.50p 4
22/07/2016 625.00p 625.00p 625.00p 625.00p 0
21/07/2016 625.00p 625.00p 617.50p 625.00p 0
20/07/2016 622.50p 630.00p 622.50p 625.00p 1800
19/07/2016 620.00p 622.50p 605.00p 622.50p 927
18/07/2016 620.00p 630.00p 615.00p 620.00p 240
15/07/2016 620.00p 620.00p 620.00p 620.00p 0
14/07/2016 610.00p 620.00p 605.00p 620.00p 450
13/07/2016 610.00p 610.00p 610.00p 610.00p 0
12/07/2016 607.50p 610.50p 607.50p 610.00p 80
11/07/2016 605.00p 607.50p 600.10p 607.50p 200
08/07/2016 597.50p 605.00p 585.00p 605.00p 1676
07/07/2016 592.50p 597.50p 592.50p 597.50p 3000
06/07/2016 592.50p 592.50p 592.50p 592.50p 0
05/07/2016 592.50p 592.50p 585.10p 592.50p 439
04/07/2016 592.50p 592.50p 592.50p 592.50p 0
01/07/2016 592.50p 592.50p 585.10p 592.50p 339
30/06/2016 592.50p 592.50p 592.50p 592.50p 0
29/06/2016 590.00p 592.50p 585.10p 592.50p 450
28/06/2016 590.00p 590.00p 580.00p 590.00p 515
27/06/2016 590.00p 590.00p 590.00p 590.00p 0
24/06/2016 590.00p 590.00p 590.00p 590.00p 0
23/06/2016 590.00p 590.00p 590.00p 590.00p 0
22/06/2016 590.00p 590.00p 580.10p 590.00p 64
21/06/2016 590.00p 590.00p 590.00p 590.00p 0
20/06/2016 590.00p 590.00p 580.00p 590.00p 836
17/06/2016 590.00p 590.00p 590.00p 590.00p 0
16/06/2016 590.00p 590.00p 580.00p 590.00p 17
15/06/2016 590.00p 590.00p 590.00p 590.00p 0
14/06/2016 590.00p 590.00p 590.00p 590.00p 0
13/06/2016 590.00p 590.00p 590.00p 590.00p 0
10/06/2016 590.00p 590.00p 590.00p 590.00p 0
09/06/2016 590.00p 590.00p 580.00p 590.00p 1000
08/06/2016 605.00p 605.00p 581.00p 590.00p 2130
07/06/2016 605.00p 605.00p 595.00p 605.00p 977
06/06/2016 610.00p 610.00p 597.00p 610.00p 822
03/06/2016 605.00p 610.00p 604.00p 610.00p 100
02/06/2016 605.00p 605.00p 605.00p 605.00p 0
01/06/2016 602.50p 605.00p 602.50p 605.00p 0
31/05/2016 587.50p 602.50p 585.00p 602.50p 4500
27/05/2016 587.50p 587.50p 587.50p 587.50p 0
26/05/2016 587.50p 587.50p 587.50p 587.50p 0
25/05/2016 587.50p 588.00p 587.50p 587.50p 1016
24/05/2016 587.50p 587.50p 585.80p 587.50p 450
23/05/2016 587.50p 587.50p 585.10p 587.50p 2
20/05/2016 587.50p 587.50p 587.50p 587.50p 0
19/05/2016 587.50p 587.50p 585.80p 587.50p 172
18/05/2016 587.50p 587.50p 587.50p 587.50p 0
17/05/2016 600.00p 600.00p 587.50p 587.50p 0
16/05/2016 587.50p 600.00p 587.50p 600.00p 502
13/05/2016 587.50p 587.50p 587.50p 587.50p 0
12/05/2016 587.50p 587.50p 587.50p 587.50p 0
11/05/2016 587.50p 587.50p 587.50p 587.50p 0
10/05/2016 587.50p 587.50p 587.50p 587.50p 0
09/05/2016 587.50p 587.50p 585.00p 587.50p 1500
06/05/2016 587.50p 587.50p 587.50p 587.50p 0
05/05/2016 585.00p 587.50p 585.00p 587.50p 0
04/05/2016 585.00p 585.00p 585.00p 585.00p 0
03/05/2016 585.00p 585.00p 585.00p 585.00p 0
29/04/2016 590.00p 590.00p 585.00p 585.00p 2555
28/04/2016 590.00p 590.00p 590.00p 590.00p 0
27/04/2016 585.00p 590.00p 585.00p 590.00p 0
26/04/2016 585.00p 585.00p 575.10p 585.00p 909
25/04/2016 585.00p 595.00p 580.00p 585.00p 168
22/04/2016 585.00p 585.00p 585.00p 585.00p 0
21/04/2016 585.00p 585.00p 585.00p 585.00p 0
20/04/2016 585.00p 585.00p 585.00p 585.00p 0
19/04/2016 577.50p 595.00p 577.50p 585.00p 439
18/04/2016 577.50p 577.50p 577.50p 577.50p 80
15/04/2016 577.50p 577.50p 577.50p 577.50p 0
14/04/2016 577.50p 577.50p 577.50p 577.50p 0
13/04/2016 577.50p 577.50p 577.50p 577.50p 0
12/04/2016 577.50p 577.50p 577.50p 577.50p 0
11/04/2016 577.50p 577.50p 577.50p 577.50p 0
08/04/2016 577.50p 577.50p 577.50p 577.50p 0
07/04/2016 577.50p 577.50p 560.00p 577.50p 19
06/04/2016 577.50p 580.00p 577.50p 577.50p 0
05/04/2016 577.50p 577.50p 577.50p 577.50p 0
04/04/2016 577.50p 580.00p 577.50p 577.50p 0
01/04/2016 577.50p 580.00p 577.50p 577.50p 0
31/03/2016 577.50p 577.50p 577.50p 577.50p 0
30/03/2016 577.50p 577.50p 577.50p 577.50p 0
29/03/2016 577.50p 577.50p 577.50p 577.50p 0
24/03/2016 570.00p 579.00p 570.00p 577.50p 429
23/03/2016 570.00p 579.00p 570.00p 570.00p 2
22/03/2016 570.00p 570.00p 570.00p 570.00p 0
21/03/2016 567.50p 580.00p 567.50p 570.00p 1549
18/03/2016 567.50p 567.50p 567.50p 567.50p 0
17/03/2016 567.50p 578.55p 567.50p 567.50p 337
16/03/2016 577.50p 579.00p 567.50p 567.50p 517
15/03/2016 577.50p 577.50p 577.50p 577.50p 0
14/03/2016 577.50p 577.50p 577.50p 577.50p 0
11/03/2016 577.50p 581.00p 577.50p 577.50p 68
10/03/2016 577.50p 577.50p 577.50p 577.50p 0
09/03/2016 577.50p 577.50p 577.50p 577.50p 0
08/03/2016 575.00p 580.00p 575.00p 577.50p 517
07/03/2016 575.00p 575.00p 575.00p 575.00p 0
04/03/2016 575.00p 575.00p 575.00p 575.00p 0
03/03/2016 575.00p 575.00p 560.00p 575.00p 200
02/03/2016 572.50p 575.00p 575.00p 575.00p 0
01/03/2016 575.00p 580.00p 575.00p 575.00p 153
29/02/2016 562.50p 580.50p 550.00p 575.00p 346
26/02/2016 562.50p 562.50p 550.00p 562.50p 131
25/02/2016 562.50p 570.00p 550.00p 562.50p 153
24/02/2016 562.50p 562.50p 562.50p 562.50p 0
23/02/2016 562.50p 570.00p 562.50p 562.50p 53
22/02/2016 562.50p 562.50p 550.00p 562.50p 152
19/02/2016 560.00p 570.00p 560.00p 562.50p 1054
18/02/2016 557.50p 567.00p 548.00p 560.00p 766
17/02/2016 550.00p 562.50p 550.00p 557.50p 350
16/02/2016 550.00p 558.00p 550.00p 550.00p 416
15/02/2016 567.50p 567.50p 550.00p 550.00p 1608
12/02/2016 570.00p 570.00p 567.50p 567.50p 100
11/02/2016 570.00p 570.00p 570.00p 570.00p 0
10/02/2016 585.00p 585.00p 565.00p 570.00p 594
09/02/2016 585.00p 585.00p 584.00p 585.00p 2701
08/02/2016 585.00p 590.00p 582.50p 585.00p 3041
05/02/2016 585.00p 600.00p 585.00p 585.00p 0
04/02/2016 590.00p 590.00p 580.00p 585.00p 1212
03/02/2016 597.50p 610.00p 585.00p 590.00p 4563
02/02/2016 580.00p 607.50p 578.00p 597.50p 10826
01/02/2016 642.50p 660.00p 642.50p 652.50p 891
29/01/2016 642.50p 642.50p 642.50p 642.50p 0
28/01/2016 642.50p 654.00p 642.50p 642.50p 203
27/01/2016 642.50p 647.50p 642.50p 642.50p 103
26/01/2016 640.00p 670.00p 640.00p 642.50p 4037
25/01/2016 645.00p 665.00p 645.00p 645.00p 301
22/01/2016 627.50p 655.00p 627.50p 645.00p 1308
21/01/2016 635.00p 638.00p 625.00p 627.50p 347
20/01/2016 640.00p 659.00p 640.00p 640.00p 1212
19/01/2016 637.50p 660.00p 637.50p 640.00p 277
18/01/2016 622.50p 649.00p 605.00p 637.50p 2946
15/01/2016 612.50p 639.00p 612.50p 622.50p 1915
14/01/2016 610.00p 618.00p 610.00p 612.50p 647
13/01/2016 610.00p 610.00p 610.00p 610.00p 0
12/01/2016 610.00p 620.00p 600.00p 610.00p 3474
11/01/2016 605.00p 610.00p 605.00p 610.00p 491
08/01/2016 605.00p 620.00p 602.00p 605.00p 5000
07/01/2016 612.50p 612.50p 605.00p 605.00p 568
06/01/2016 612.50p 612.50p 612.50p 612.50p 0
05/01/2016 617.50p 617.50p 612.50p 612.50p 940
04/01/2016 617.50p 625.00p 617.50p 617.50p 482
31/12/2015 617.50p 617.50p 617.50p 617.50p 0
30/12/2015 595.00p 617.50p 595.00p 617.50p 326
29/12/2015 587.50p 610.00p 587.50p 595.00p 3880
24/12/2015 587.50p 587.50p 587.50p 587.50p 0
23/12/2015 587.50p 587.50p 580.00p 587.50p 0
22/12/2015 580.00p 599.00p 580.00p 587.50p 303
21/12/2015 580.00p 580.00p 580.00p 580.00p 0
18/12/2015 580.00p 580.00p 576.00p 580.00p 840
17/12/2015 570.00p 585.00p 570.00p 580.00p 900
16/12/2015 570.00p 570.00p 570.00p 570.00p 0
15/12/2015 570.00p 570.00p 565.00p 570.00p 1500
14/12/2015 570.00p 570.00p 570.00p 570.00p 0
11/12/2015 570.00p 570.00p 570.00p 570.00p 0
10/12/2015 570.00p 585.00p 562.50p 570.00p 2881

*Close Price adjusted for both dividends and splits