Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/05/2014 520.00p 535.00p 515.00p 525.00p 0
13/05/2014 520.00p 535.00p 515.00p 520.00p 0
12/05/2014 517.50p 535.00p 515.00p 515.00p 2147
09/05/2014 517.50p 517.50p 512.50p 515.00p 0
08/05/2014 517.50p 517.50p 513.88p 517.50p 0
07/05/2014 517.50p 517.50p 513.88p 517.50p 0
06/05/2014 517.50p 517.50p 513.88p 517.50p 1000
02/05/2014 517.50p 530.00p 517.50p 517.50p 281
01/05/2014 517.50p 517.50p 512.50p 517.50p 0
30/04/2014 517.50p 517.50p 512.50p 517.50p 0
29/04/2014 517.50p 517.50p 512.50p 517.50p 0
28/04/2014 517.50p 517.50p 513.75p 517.50p 0
25/04/2014 517.50p 517.50p 513.75p 517.50p 0
24/04/2014 517.50p 517.50p 513.75p 517.50p 0
23/04/2014 517.50p 517.50p 513.75p 517.50p 0
22/04/2014 517.50p 517.50p 513.75p 517.50p 0
17/04/2014 517.50p 517.50p 513.75p 517.50p 500
16/04/2014 517.50p 530.00p 517.50p 517.50p 0
15/04/2014 517.50p 530.00p 517.50p 517.50p 0
14/04/2014 517.50p 530.00p 517.50p 517.50p 185
11/04/2014 517.50p 530.00p 512.50p 517.50p 0
10/04/2014 517.50p 530.00p 512.50p 517.50p 0
09/04/2014 517.50p 530.00p 512.50p 517.50p 0
08/04/2014 517.50p 530.00p 517.50p 517.50p 0
07/04/2014 517.50p 530.00p 517.50p 517.50p 560
04/04/2014 517.50p 530.00p 517.50p 517.50p 7
03/04/2014 517.50p 525.00p 500.00p 517.50p 0
02/04/2014 517.50p 525.00p 517.50p 517.50p 0
01/04/2014 517.50p 525.00p 517.50p 517.50p 1411
31/03/2014 520.00p 520.00p 515.00p 517.50p 0
28/03/2014 520.00p 530.00p 512.50p 515.00p 153
27/03/2014 520.00p 520.00p 512.50p 520.00p 0
26/03/2014 520.00p 520.00p 512.50p 520.00p 0
25/03/2014 520.00p 520.00p 512.50p 520.00p 0
24/03/2014 520.00p 520.00p 517.00p 520.00p 0
21/03/2014 520.00p 520.00p 517.00p 520.00p 1000
20/03/2014 520.00p 529.29p 512.50p 520.00p 0
19/03/2014 520.00p 529.29p 512.50p 520.00p 0
18/03/2014 520.00p 529.29p 512.50p 520.00p 0
17/03/2014 520.00p 529.29p 512.50p 515.00p 0
14/03/2014 520.00p 529.29p 517.50p 520.00p 0
13/03/2014 520.00p 529.29p 517.50p 520.00p 0
12/03/2014 520.00p 529.29p 517.50p 520.00p 0
11/03/2014 517.50p 529.29p 517.50p 520.00p 62
10/03/2014 517.50p 529.14p 515.00p 517.50p 0
07/03/2014 517.50p 529.14p 515.00p 517.50p 0
06/03/2014 517.50p 529.14p 515.00p 517.50p 0
05/03/2014 515.00p 529.14p 515.00p 517.50p 196
04/03/2014 512.50p 529.00p 512.50p 515.00p 374
03/03/2014 512.50p 529.00p 512.50p 512.50p 1500
28/02/2014 505.00p 525.00p 505.00p 512.50p 2000
27/02/2014 505.00p 525.00p 505.00p 505.00p 0
26/02/2014 505.00p 525.00p 505.00p 505.00p 0
25/02/2014 505.00p 525.00p 505.00p 505.00p 0
24/02/2014 505.00p 525.00p 505.00p 505.00p 37
21/02/2014 500.00p 525.00p 500.00p 505.00p 215
20/02/2014 500.00p 500.00p 492.50p 500.00p 0
19/02/2014 500.00p 500.00p 492.50p 500.00p 0
18/02/2014 492.50p 500.00p 492.50p 500.00p 200
17/02/2014 492.50p 492.50p 487.25p 492.50p 0
14/02/2014 492.50p 492.50p 487.25p 492.50p 0
13/02/2014 492.50p 492.50p 487.25p 492.50p 0
12/02/2014 492.50p 492.50p 487.25p 492.50p 36
11/02/2014 492.50p 500.00p 490.00p 492.50p 0
10/02/2014 492.50p 500.00p 490.00p 492.50p 0
07/02/2014 492.50p 500.00p 490.00p 492.50p 0
06/02/2014 490.00p 500.00p 490.00p 492.50p 1000
05/02/2014 490.00p 500.00p 485.00p 490.00p 0
04/02/2014 485.00p 500.00p 485.00p 490.00p 1550
03/02/2014 490.00p 525.50p 490.00p 490.00p 0
31/01/2014 515.00p 525.50p 490.00p 490.00p 0
30/01/2014 515.00p 525.50p 500.00p 515.00p 0
29/01/2014 515.00p 525.50p 500.00p 515.00p 1500
28/01/2014 515.00p 525.50p 500.00p 515.00p 2400
27/01/2014 515.00p 515.00p 500.00p 515.00p 0
24/01/2014 515.00p 515.00p 500.00p 515.00p 0
23/01/2014 515.00p 515.00p 500.00p 515.00p 0
22/01/2014 515.00p 515.00p 500.00p 515.00p 0
21/01/2014 515.00p 515.00p 500.00p 515.00p 0
20/01/2014 515.00p 515.00p 500.00p 515.00p 0
17/01/2014 515.00p 515.00p 500.00p 515.00p 0
16/01/2014 515.00p 515.00p 500.00p 515.00p 1500
15/01/2014 515.00p 525.00p 510.00p 515.00p 0
14/01/2014 515.00p 525.00p 510.00p 515.00p 0
13/01/2014 515.00p 525.00p 510.00p 515.00p 0
10/01/2014 510.00p 525.00p 510.00p 515.00p 0
09/01/2014 515.00p 525.00p 515.00p 515.00p 1000
08/01/2014 515.00p 515.00p 500.30p 515.00p 0
07/01/2014 515.00p 515.00p 500.30p 515.00p 0
06/01/2014 515.00p 515.00p 500.30p 515.00p 0
03/01/2014 515.00p 515.00p 500.30p 515.00p 294
02/01/2014 515.00p 529.50p 500.00p 515.00p 0
31/12/2013 515.00p 529.50p 500.00p 510.00p 0
30/12/2013 510.00p 529.50p 500.00p 515.00p 4595
27/12/2013 510.00p 529.50p 490.00p 510.00p 0
24/12/2013 510.00p 529.50p 490.00p 510.00p 0
23/12/2013 510.00p 529.50p 490.00p 510.00p 0
20/12/2013 500.00p 529.50p 490.00p 500.00p 0
19/12/2013 500.00p 529.50p 490.00p 500.00p 0
18/12/2013 500.00p 529.50p 490.00p 500.00p 0
17/12/2013 500.00p 529.50p 490.00p 490.00p 0
16/12/2013 505.00p 529.50p 500.00p 500.00p 0
13/12/2013 515.00p 529.50p 505.00p 505.00p 0
12/12/2013 515.00p 529.50p 515.00p 515.00p 0
11/12/2013 515.00p 529.50p 515.00p 520.00p 92
10/12/2013 515.00p 515.00p 512.00p 515.00p 0
09/12/2013 515.00p 515.00p 512.00p 515.00p 328
06/12/2013 500.00p 520.00p 500.00p 520.00p 888
05/12/2013 490.00p 542.05p 490.00p 500.00p 5000
04/12/2013 490.00p 495.00p 474.00p 490.00p 0
03/12/2013 495.00p 495.00p 474.00p 490.00p 92
02/12/2013 495.00p 497.50p 476.00p 495.00p 0
29/11/2013 495.00p 497.50p 476.00p 495.00p 1002
28/11/2013 497.50p 497.50p 479.00p 495.00p 0
27/11/2013 495.00p 495.00p 479.00p 495.00p 0
26/11/2013 495.00p 495.00p 479.00p 495.00p 0
25/11/2013 495.00p 495.00p 479.00p 495.00p 108
22/11/2013 495.00p 500.00p 485.00p 495.00p 0
21/11/2013 495.00p 500.00p 485.00p 495.00p 0
20/11/2013 495.00p 500.00p 485.00p 495.00p 0
19/11/2013 500.00p 500.00p 485.00p 495.00p 0
18/11/2013 500.00p 500.00p 485.00p 500.00p 0
15/11/2013 500.00p 500.00p 485.00p 500.00p 0
14/11/2013 500.00p 500.00p 485.00p 500.00p 0
13/11/2013 500.00p 500.00p 485.00p 500.00p 0
12/11/2013 500.00p 500.00p 485.00p 500.00p 0
11/11/2013 500.00p 500.00p 485.00p 500.00p 0
08/11/2013 500.00p 500.00p 485.00p 500.00p 0
07/11/2013 500.00p 500.00p 485.00p 500.00p 0
06/11/2013 500.00p 500.00p 485.00p 500.00p 0
05/11/2013 500.00p 500.00p 485.00p 500.00p 0
04/11/2013 500.00p 500.00p 485.00p 500.00p 308
01/11/2013 500.00p 506.80p 485.00p 500.00p 0
31/10/2013 500.00p 506.80p 485.00p 500.00p 0
30/10/2013 500.00p 506.80p 485.00p 500.00p 0
29/10/2013 500.00p 506.80p 485.00p 500.00p 0
28/10/2013 500.00p 506.80p 485.00p 500.00p 0
25/10/2013 500.00p 506.80p 485.00p 500.00p 0
24/10/2013 500.00p 506.80p 485.00p 500.00p 0
23/10/2013 500.00p 506.80p 485.00p 500.00p 0
22/10/2013 500.00p 506.80p 485.00p 500.00p 0
21/10/2013 500.00p 506.80p 485.00p 500.00p 1400
18/10/2013 500.00p 506.80p 500.00p 500.00p 0
17/10/2013 500.00p 506.80p 500.00p 500.00p 0
16/10/2013 500.00p 506.80p 500.00p 500.00p 0
15/10/2013 500.00p 506.80p 500.00p 500.00p 0
14/10/2013 500.00p 506.80p 500.00p 500.00p 0
11/10/2013 500.00p 506.80p 500.00p 500.00p 0
10/10/2013 500.00p 506.80p 500.00p 500.00p 0
09/10/2013 500.00p 506.80p 500.00p 500.00p 0
08/10/2013 500.00p 506.80p 500.00p 500.00p 0
07/10/2013 500.00p 506.80p 500.00p 500.00p 300
04/10/2013 500.00p 506.80p 500.00p 500.00p 0
03/10/2013 500.00p 506.80p 500.00p 500.00p 28
02/10/2013 500.00p 500.00p 489.58p 500.00p 0
01/10/2013 500.00p 500.00p 489.58p 500.00p 1006
30/09/2013 500.00p 500.00p 494.00p 500.00p 0
27/09/2013 500.00p 500.00p 494.00p 500.00p 0
26/09/2013 500.00p 500.00p 494.00p 500.00p 0
25/09/2013 500.00p 500.00p 494.00p 500.00p 213
24/09/2013 500.00p 500.00p 494.00p 500.00p 0
23/09/2013 500.00p 500.00p 494.00p 500.00p 0
20/09/2013 500.00p 500.00p 494.00p 500.00p 0
19/09/2013 500.00p 500.00p 494.00p 500.00p 32
18/09/2013 500.00p 505.00p 500.00p 500.00p 0
17/09/2013 500.00p 505.00p 500.00p 500.00p 1500
16/09/2013 500.00p 519.50p 500.00p 500.00p 0
13/09/2013 500.00p 519.50p 500.00p 500.00p 0
12/09/2013 500.00p 519.50p 500.00p 500.00p 1000
11/09/2013 500.00p 519.50p 500.00p 500.00p 1000
10/09/2013 500.00p 502.50p 485.50p 500.00p 0
09/09/2013 500.00p 502.50p 485.50p 500.00p 0
06/09/2013 500.00p 502.50p 485.50p 500.00p 0
05/09/2013 500.00p 502.50p 485.50p 500.00p 0
04/09/2013 502.50p 502.50p 485.50p 500.00p 0
03/09/2013 502.50p 502.50p 485.50p 502.50p 0
02/09/2013 502.50p 502.50p 485.50p 502.50p 0
30/08/2013 502.50p 502.50p 485.50p 502.50p 139
29/08/2013 502.50p 515.00p 495.00p 502.50p 0
28/08/2013 495.00p 515.00p 495.00p 502.50p 509
27/08/2013 495.00p 500.00p 495.00p 495.00p 0
23/08/2013 495.00p 500.00p 495.00p 495.00p 0
22/08/2013 495.00p 500.00p 495.00p 495.00p 0
21/08/2013 495.00p 500.00p 495.00p 495.00p 0
20/08/2013 495.00p 500.00p 495.00p 495.00p 0
19/08/2013 495.00p 500.00p 495.00p 495.00p 0
16/08/2013 495.00p 500.00p 495.00p 495.00p 0
15/08/2013 495.00p 500.00p 495.00p 495.00p 0
14/08/2013 495.00p 500.00p 495.00p 495.00p 0
13/08/2013 495.00p 500.00p 495.00p 495.00p 4000
12/08/2013 495.00p 495.00p 477.00p 495.00p 933
09/08/2013 495.00p 495.00p 480.00p 495.00p 0
08/08/2013 495.00p 495.00p 480.00p 495.00p 2000
07/08/2013 495.00p 495.00p 475.00p 495.00p 0
06/08/2013 495.00p 495.00p 475.00p 495.00p 588
05/08/2013 495.00p 495.00p 477.00p 495.00p 0
02/08/2013 495.00p 495.00p 477.00p 495.00p 0
01/08/2013 495.00p 495.00p 477.00p 495.00p 0
31/07/2013 495.00p 495.00p 477.00p 495.00p 0
30/07/2013 495.00p 495.00p 477.00p 495.00p 0

*Close Price adjusted for both dividends and splits