Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/02/2015 580.00p 595.00p 580.00p 587.50p 418
24/02/2015 575.00p 575.00p 575.00p 575.00p 0
23/02/2015 567.50p 589.00p 567.50p 575.00p 1166
20/02/2015 565.00p 584.60p 565.00p 567.50p 214
19/02/2015 565.00p 580.00p 565.00p 565.00p 331
18/02/2015 565.00p 565.00p 551.00p 565.00p 51
17/02/2015 557.50p 569.00p 557.50p 565.00p 122
16/02/2015 560.00p 569.00p 548.57p 557.50p 1537
13/02/2015 560.00p 575.00p 560.00p 560.00p 348
12/02/2015 567.50p 584.00p 553.00p 560.00p 3680
11/02/2015 562.50p 580.00p 552.00p 567.50p 889
10/02/2015 555.00p 580.00p 540.00p 562.50p 7044
09/02/2015 505.00p 560.00p 505.00p 550.00p 3058
06/02/2015 490.00p 510.00p 490.00p 505.00p 1657
05/02/2015 490.00p 490.00p 490.00p 490.00p 0
04/02/2015 492.50p 492.50p 490.00p 490.00p 374
03/02/2015 500.00p 510.00p 491.00p 492.50p 3151
02/02/2015 497.50p 500.00p 496.00p 500.00p 900
30/01/2015 467.50p 490.00p 467.50p 482.50p 2316
29/01/2015 467.50p 480.00p 467.50p 467.50p 52
28/01/2015 460.00p 478.00p 460.00p 467.50p 2253
27/01/2015 460.00p 460.00p 460.00p 460.00p 0
26/01/2015 460.00p 460.00p 460.00p 460.00p 0
23/01/2015 462.50p 475.00p 458.33p 460.00p 210
22/01/2015 462.50p 462.50p 462.50p 462.50p 0
21/01/2015 462.50p 479.62p 462.50p 462.50p 1008
20/01/2015 465.00p 465.00p 460.00p 462.50p 407
19/01/2015 465.00p 465.00p 465.00p 465.00p 0
16/01/2015 467.50p 480.00p 465.00p 465.00p 787
15/01/2015 467.50p 467.50p 467.50p 467.50p 0
14/01/2015 467.50p 485.00p 467.50p 467.50p 105
13/01/2015 467.50p 467.50p 467.50p 467.50p 0
12/01/2015 467.50p 467.50p 467.50p 467.50p 0
09/01/2015 467.50p 485.00p 467.50p 467.50p 677
08/01/2015 467.50p 467.50p 467.50p 467.50p 0
07/01/2015 467.50p 485.00p 467.50p 467.50p 203
06/01/2015 470.00p 470.00p 467.50p 467.50p 0
05/01/2015 470.00p 470.00p 470.00p 470.00p 0
02/01/2015 470.00p 470.00p 470.00p 470.00p 0
31/12/2014 470.00p 488.00p 465.00p 470.00p 702
30/12/2014 470.00p 488.00p 470.00p 470.00p 407
29/12/2014 470.00p 488.00p 455.00p 470.00p 1401
24/12/2014 470.00p 470.00p 470.00p 470.00p 0
23/12/2014 470.00p 488.00p 470.00p 470.00p 25
22/12/2014 470.00p 470.00p 470.00p 470.00p 0
19/12/2014 475.00p 475.00p 465.00p 470.00p 1000
18/12/2014 475.00p 475.00p 475.00p 475.00p 0
17/12/2014 465.00p 480.00p 465.00p 475.00p 522
16/12/2014 450.00p 465.00p 450.00p 465.00p 0
15/12/2014 435.00p 460.00p 435.00p 450.00p 215
12/12/2014 430.00p 450.00p 430.00p 435.00p 500
11/12/2014 430.00p 465.00p 430.00p 430.00p 569
10/12/2014 427.50p 445.00p 427.50p 430.00p 500
09/12/2014 427.50p 427.50p 427.50p 427.50p 0
08/12/2014 425.00p 440.00p 425.00p 427.50p 563
05/12/2014 420.00p 440.00p 420.00p 425.00p 1031
04/12/2014 420.00p 420.00p 420.00p 420.00p 0
03/12/2014 410.00p 440.36p 410.00p 420.00p 1600
02/12/2014 402.50p 420.00p 390.00p 410.00p 5439
01/12/2014 397.50p 397.50p 397.50p 397.50p 0
28/11/2014 397.50p 397.50p 397.50p 397.50p 0
27/11/2014 397.50p 397.50p 397.50p 397.50p 0
26/11/2014 397.50p 397.50p 385.00p 397.50p 600
25/11/2014 397.50p 402.50p 397.50p 397.50p 0
24/11/2014 397.50p 397.50p 385.00p 397.50p 400
21/11/2014 397.50p 410.00p 397.50p 397.50p 1000
20/11/2014 402.50p 402.50p 395.00p 397.50p 213
19/11/2014 402.50p 402.50p 402.50p 402.50p 0
18/11/2014 402.50p 402.50p 402.50p 402.50p 0
17/11/2014 402.50p 410.00p 402.50p 402.50p 150
14/11/2014 402.50p 402.50p 402.50p 402.50p 0
13/11/2014 402.50p 402.50p 395.00p 402.50p 2687
12/11/2014 402.50p 402.50p 400.00p 402.50p 76
11/11/2014 402.50p 402.50p 400.00p 402.50p 742
10/11/2014 402.50p 402.50p 402.50p 402.50p 0
07/11/2014 402.50p 402.50p 402.50p 402.50p 0
06/11/2014 402.50p 402.50p 402.50p 402.50p 0
05/11/2014 402.50p 402.50p 402.50p 402.50p 0
04/11/2014 402.50p 402.50p 400.00p 402.50p 600
03/11/2014 402.50p 402.50p 402.50p 402.50p 0
31/10/2014 402.50p 402.50p 402.50p 402.50p 0
30/10/2014 402.50p 402.50p 402.50p 402.50p 0
29/10/2014 405.00p 405.00p 400.00p 402.50p 388
28/10/2014 405.00p 405.00p 402.00p 405.00p 248
27/10/2014 412.50p 412.50p 395.40p 405.00p 680
24/10/2014 412.50p 412.50p 412.50p 412.50p 0
23/10/2014 412.50p 412.50p 412.50p 412.50p 0
22/10/2014 412.50p 412.50p 412.50p 412.50p 0
21/10/2014 425.00p 425.00p 412.50p 412.50p 92
20/10/2014 417.50p 417.50p 417.50p 417.50p 0
17/10/2014 417.50p 420.00p 417.50p 417.50p 1187
16/10/2014 417.50p 420.00p 417.50p 417.50p 238
15/10/2014 417.50p 420.00p 417.50p 417.50p 350
14/10/2014 417.50p 417.50p 417.50p 417.50p 0
13/10/2014 425.00p 425.00p 415.00p 417.50p 0
10/10/2014 425.00p 435.00p 425.00p 425.00p 466
09/10/2014 425.00p 425.00p 425.00p 425.00p 0
08/10/2014 425.00p 425.00p 425.00p 425.00p 0
07/10/2014 425.00p 435.00p 405.00p 425.00p 2002
06/10/2014 425.00p 425.00p 415.00p 425.00p 0
03/10/2014 425.00p 425.00p 425.00p 425.00p 0
02/10/2014 425.00p 425.00p 425.00p 425.00p 0
01/10/2014 425.00p 425.00p 425.00p 425.00p 347
30/09/2014 425.00p 425.00p 425.00p 425.00p 0
29/09/2014 425.00p 425.00p 415.00p 425.00p 0
26/09/2014 425.00p 425.00p 425.00p 425.00p 31
25/09/2014 425.00p 425.00p 425.00p 425.00p 0
24/09/2014 422.50p 425.00p 422.50p 425.00p 869
23/09/2014 422.50p 422.50p 422.50p 422.50p 0
22/09/2014 422.50p 422.50p 422.50p 422.50p 0
19/09/2014 422.50p 422.50p 422.50p 422.50p 0
18/09/2014 422.50p 422.50p 422.50p 422.50p 0
17/09/2014 422.50p 422.50p 415.00p 422.50p 250
16/09/2014 422.50p 422.50p 422.50p 422.50p 0
15/09/2014 422.50p 424.95p 422.50p 422.50p 2
12/09/2014 422.50p 422.50p 422.50p 422.50p 0
11/09/2014 422.50p 425.00p 422.50p 422.50p 3
10/09/2014 422.50p 422.50p 422.50p 422.50p 0
09/09/2014 422.50p 422.50p 422.50p 422.50p 0
08/09/2014 422.50p 422.50p 422.50p 422.50p 0
05/09/2014 422.50p 422.50p 422.50p 422.50p 0
04/09/2014 425.00p 425.00p 422.50p 422.50p 0
03/09/2014 425.00p 425.00p 425.00p 425.00p 0
02/09/2014 430.00p 430.00p 425.00p 425.00p 0
01/09/2014 430.00p 430.00p 430.00p 430.00p 0
29/08/2014 442.50p 442.50p 430.00p 430.00p 2000
28/08/2014 442.50p 442.50p 442.50p 442.50p 0
27/08/2014 445.00p 450.00p 440.00p 442.50p 265
26/08/2014 445.00p 445.00p 445.00p 445.00p 0
22/08/2014 445.00p 460.00p 445.00p 445.00p 0
21/08/2014 445.00p 445.00p 445.00p 445.00p 0
20/08/2014 445.00p 445.00p 440.55p 445.00p 340
19/08/2014 470.00p 470.00p 441.00p 445.00p 3000
18/08/2014 470.00p 470.00p 465.00p 470.00p 1500
15/08/2014 470.00p 470.00p 470.00p 470.00p 0
14/08/2014 470.00p 470.00p 470.00p 470.00p 0
13/08/2014 470.00p 475.00p 470.00p 470.00p 93
12/08/2014 470.00p 470.00p 470.00p 470.00p 0
11/08/2014 470.00p 472.00p 470.00p 470.00p 1000
08/08/2014 470.00p 470.00p 470.00p 470.00p 0
07/08/2014 470.00p 470.00p 470.00p 470.00p 0
06/08/2014 470.00p 471.70p 470.00p 470.00p 0
05/08/2014 470.00p 471.70p 470.00p 470.00p 0
04/08/2014 470.00p 471.70p 470.00p 470.00p 0
01/08/2014 470.00p 471.70p 470.00p 470.00p 0
31/07/2014 470.00p 471.70p 470.00p 470.00p 0
30/07/2014 470.00p 471.70p 470.00p 470.00p 0
29/07/2014 470.00p 471.70p 470.00p 470.00p 0
28/07/2014 470.00p 471.70p 470.00p 470.00p 421
25/07/2014 470.00p 480.00p 467.50p 470.00p 0
24/07/2014 470.00p 480.00p 467.50p 470.00p 0
23/07/2014 470.00p 480.00p 467.50p 470.00p 0
22/07/2014 470.00p 480.00p 467.50p 470.00p 0
21/07/2014 470.00p 480.00p 467.50p 470.00p 0
18/07/2014 470.00p 480.00p 467.50p 470.00p 0
17/07/2014 470.00p 480.00p 467.50p 470.00p 0
16/07/2014 470.00p 471.65p 467.50p 470.00p 0
15/07/2014 470.00p 471.65p 470.00p 470.00p 0
14/07/2014 470.00p 471.65p 470.00p 470.00p 0
11/07/2014 470.00p 471.65p 470.00p 470.00p 0
10/07/2014 470.00p 471.65p 470.00p 470.00p 1000
09/07/2014 470.00p 471.65p 470.00p 470.00p 0
08/07/2014 470.00p 471.65p 470.00p 470.00p 12
07/07/2014 470.00p 477.50p 470.00p 470.00p 0
04/07/2014 470.00p 477.50p 470.00p 470.00p 0
03/07/2014 477.50p 477.50p 470.00p 470.00p 421
02/07/2014 477.50p 481.75p 475.00p 477.50p 102
01/07/2014 477.50p 477.50p 460.00p 477.50p 0
30/06/2014 477.50p 477.50p 460.00p 477.50p 14
27/06/2014 477.50p 480.00p 465.00p 477.50p 0
26/06/2014 477.50p 480.00p 465.00p 477.50p 0
25/06/2014 477.50p 480.00p 465.00p 477.50p 0
24/06/2014 477.50p 477.50p 465.00p 477.50p 0
23/06/2014 477.50p 477.50p 465.00p 477.50p 1097
20/06/2014 477.50p 477.50p 465.00p 477.50p 0
19/06/2014 477.50p 477.50p 465.00p 477.50p 0
18/06/2014 477.50p 477.50p 465.00p 477.50p 0
17/06/2014 477.50p 477.50p 465.00p 477.50p 0
16/06/2014 477.50p 477.50p 465.00p 477.50p 400
13/06/2014 477.50p 487.49p 475.00p 477.50p 0
12/06/2014 477.50p 487.49p 475.00p 477.50p 0
11/06/2014 477.50p 487.49p 477.50p 477.50p 0
10/06/2014 477.50p 487.49p 477.50p 477.50p 702
09/06/2014 482.50p 495.00p 480.00p 482.50p 0
06/06/2014 482.50p 495.00p 480.00p 482.50p 0
05/06/2014 482.50p 484.00p 480.00p 482.50p 0
04/06/2014 480.00p 484.00p 480.00p 482.50p 2000
03/06/2014 477.50p 495.00p 477.50p 480.00p 570
02/06/2014 480.00p 500.00p 477.50p 477.50p 0
30/05/2014 480.00p 500.00p 480.00p 480.00p 0
29/05/2014 480.00p 500.00p 480.00p 480.00p 0
28/05/2014 480.00p 500.00p 480.00p 480.00p 0
27/05/2014 480.00p 500.00p 480.00p 480.00p 0
23/05/2014 480.00p 500.00p 480.00p 480.00p 0
22/05/2014 500.00p 500.00p 480.00p 480.00p 91
21/05/2014 525.00p 525.00p 445.00p 500.00p 13488
20/05/2014 525.00p 535.00p 525.00p 525.00p 0
19/05/2014 525.00p 535.00p 525.00p 525.00p 0
16/05/2014 525.00p 535.00p 525.00p 525.00p 0
15/05/2014 525.00p 535.00p 525.00p 525.00p 91

*Close Price adjusted for both dividends and splits