Dewhurst Group (DWHT) Share Price

Technology Sector


Date Open High Low Close* Volume
23/12/2011 352.50p 362.50p 352.50p 352.50p 413
22/12/2011 352.50p 361.00p 352.50p 352.50p 14
21/12/2011 352.50p 352.50p 342.00p 352.50p 0
20/12/2011 352.50p 352.50p 342.00p 352.50p 0
19/12/2011 352.50p 352.50p 342.00p 352.50p 0
16/12/2011 352.50p 352.50p 342.00p 352.50p 0
15/12/2011 352.50p 352.50p 342.00p 352.50p 0
14/12/2011 352.50p 352.50p 342.00p 352.50p 0
13/12/2011 352.50p 352.50p 342.00p 352.50p 0
12/12/2011 352.50p 352.50p 342.00p 352.50p 0
09/12/2011 352.50p 352.50p 342.00p 352.50p 0
08/12/2011 352.50p 352.50p 342.00p 352.50p 0
07/12/2011 352.50p 352.50p 342.00p 352.50p 0
06/12/2011 352.50p 352.50p 342.00p 352.50p 0
05/12/2011 352.50p 352.50p 342.00p 352.50p 28
02/12/2011 352.50p 362.50p 347.50p 352.50p 0
01/12/2011 347.50p 362.50p 347.50p 352.50p 364
30/11/2011 340.00p 340.00p 330.00p 340.00p 0
29/11/2011 340.00p 340.00p 330.00p 340.00p 2500
28/11/2011 340.00p 340.00p 330.00p 340.00p 1500
25/11/2011 342.50p 350.00p 323.00p 342.50p 0
24/11/2011 342.50p 350.00p 323.00p 342.50p 0
23/11/2011 342.50p 350.00p 323.00p 342.50p 0
22/11/2011 342.50p 350.00p 323.00p 342.50p 0
21/11/2011 342.50p 350.00p 323.00p 342.50p 0
18/11/2011 342.50p 350.00p 323.00p 342.50p 0
17/11/2011 342.50p 350.00p 323.00p 342.50p 0
16/11/2011 337.50p 350.00p 323.00p 342.50p 2308
15/11/2011 337.50p 342.50p 328.50p 337.50p 0
14/11/2011 342.50p 342.50p 328.50p 337.50p 150
11/11/2011 342.50p 350.00p 335.00p 342.50p 0
10/11/2011 342.50p 350.00p 335.00p 342.50p 0
09/11/2011 335.00p 350.00p 335.00p 342.50p 7250
08/11/2011 335.00p 350.00p 330.00p 335.00p 0
07/11/2011 335.00p 350.00p 330.00p 335.00p 0
04/11/2011 330.00p 350.00p 330.00p 335.00p 4000
03/11/2011 327.50p 340.00p 327.50p 330.00p 8000
02/11/2011 327.50p 340.00p 327.50p 327.50p 1000
01/11/2011 332.50p 346.36p 320.00p 327.50p 0
31/10/2011 322.50p 346.36p 320.00p 332.50p 10050
28/10/2011 322.50p 328.00p 313.00p 322.50p 0
27/10/2011 322.50p 328.00p 313.00p 322.50p 0
26/10/2011 322.50p 328.00p 313.00p 322.50p 0
25/10/2011 322.50p 328.00p 313.00p 322.50p 0
24/10/2011 322.50p 328.00p 313.00p 322.50p 0
21/10/2011 322.50p 328.00p 313.00p 322.50p 0
20/10/2011 325.00p 328.00p 313.00p 322.50p 14500
19/10/2011 325.00p 325.00p 300.00p 325.00p 0
18/10/2011 325.00p 325.00p 300.00p 325.00p 0
17/10/2011 310.00p 325.00p 300.00p 325.00p 0
14/10/2011 302.50p 320.00p 300.00p 310.00p 5500
13/10/2011 300.00p 315.00p 295.00p 302.50p 5000
12/10/2011 297.50p 300.00p 289.50p 297.50p 0
11/10/2011 297.50p 300.00p 289.50p 297.50p 0
10/10/2011 297.50p 300.00p 289.50p 297.50p 0
07/10/2011 297.50p 300.00p 289.50p 297.50p 0
06/10/2011 297.50p 300.00p 289.50p 297.50p 0
05/10/2011 297.50p 300.00p 289.50p 297.50p 0
04/10/2011 300.00p 300.00p 289.50p 297.50p 5
03/10/2011 305.00p 313.00p 305.00p 305.00p 0
30/09/2011 305.00p 313.00p 305.00p 305.00p 0
29/09/2011 305.00p 313.00p 305.00p 305.00p 20
28/09/2011 307.50p 316.48p 305.00p 305.00p 7000
27/09/2011 307.50p 310.50p 307.50p 307.50p 6000
26/09/2011 307.50p 307.50p 302.00p 307.50p 1000
23/09/2011 307.50p 325.00p 307.50p 307.50p 0
22/09/2011 325.00p 325.00p 307.50p 307.50p 200
21/09/2011 325.00p 325.00p 325.00p 325.00p 0
20/09/2011 325.00p 325.00p 325.00p 325.00p 0
19/09/2011 325.00p 325.00p 325.00p 325.00p 0
16/09/2011 325.00p 325.00p 325.00p 325.00p 0
15/09/2011 325.00p 325.00p 325.00p 325.00p 0
14/09/2011 315.00p 325.00p 315.00p 325.00p 157
13/09/2011 325.00p 325.00p 320.00p 325.00p 157
12/09/2011 325.00p 325.00p 320.00p 325.00p 157
09/09/2011 325.00p 325.00p 305.00p 325.00p 3450
08/09/2011 325.00p 327.50p 321.00p 325.00p 0
07/09/2011 325.00p 327.50p 321.00p 325.00p 0
06/09/2011 325.00p 327.50p 321.00p 325.00p 0
05/09/2011 325.00p 327.50p 321.00p 325.00p 0
02/09/2011 325.00p 327.50p 321.00p 325.00p 0
01/09/2011 325.00p 327.50p 321.00p 325.00p 0
31/08/2011 327.50p 327.50p 321.00p 325.00p 1500
30/08/2011 327.50p 327.50p 325.00p 327.50p 0
26/08/2011 327.50p 327.50p 325.00p 327.50p 0
25/08/2011 327.50p 327.50p 325.00p 327.50p 0
24/08/2011 327.50p 327.50p 325.00p 327.50p 0
23/08/2011 327.50p 327.50p 325.00p 327.50p 0
22/08/2011 327.50p 327.50p 325.00p 327.50p 0
19/08/2011 327.50p 327.50p 325.00p 327.50p 0
18/08/2011 327.50p 327.50p 325.00p 327.50p 0
17/08/2011 327.50p 327.50p 325.00p 327.50p 0
16/08/2011 327.50p 327.50p 325.00p 327.50p 0
15/08/2011 327.50p 327.50p 325.00p 327.50p 0
12/08/2011 327.50p 327.50p 325.00p 327.50p 740
11/08/2011 332.50p 332.50p 327.50p 327.50p 0
10/08/2011 332.50p 332.50p 325.20p 332.50p 2500
09/08/2011 332.50p 338.50p 332.50p 332.50p 295
08/08/2011 332.50p 332.50p 332.50p 332.50p 0
05/08/2011 332.50p 332.50p 332.50p 332.50p 0
04/08/2011 337.50p 337.50p 330.00p 332.50p 0
03/08/2011 340.00p 340.00p 330.00p 337.50p 1000
02/08/2011 340.00p 340.00p 340.00p 340.00p 0
01/08/2011 340.00p 340.00p 340.00p 340.00p 0
29/07/2011 340.00p 352.00p 340.00p 340.00p 0
28/07/2011 340.00p 352.00p 340.00p 340.00p 3
27/07/2011 340.00p 352.00p 330.00p 340.00p 160
26/07/2011 340.00p 352.00p 340.00p 340.00p 0
25/07/2011 340.00p 352.00p 340.00p 340.00p 0
22/07/2011 340.00p 352.00p 340.00p 340.00p 0
21/07/2011 340.00p 352.00p 340.00p 340.00p 0
20/07/2011 340.00p 352.00p 340.00p 340.00p 0
19/07/2011 340.00p 352.00p 340.00p 340.00p 0
18/07/2011 340.00p 352.00p 340.00p 340.00p 0
15/07/2011 340.00p 352.00p 340.00p 340.00p 137
14/07/2011 340.00p 340.00p 330.00p 340.00p 262
13/07/2011 340.00p 352.60p 340.00p 340.00p 0
12/07/2011 340.00p 352.60p 340.00p 340.00p 0
11/07/2011 340.00p 352.60p 340.00p 340.00p 1393
08/07/2011 340.00p 340.00p 340.00p 340.00p 0
07/07/2011 340.00p 351.50p 332.50p 340.00p 0
06/07/2011 340.00p 351.50p 332.50p 340.00p 0
05/07/2011 340.00p 351.50p 332.50p 340.00p 0
04/07/2011 340.00p 351.50p 332.50p 340.00p 0
01/07/2011 340.00p 351.50p 332.50p 340.00p 0
30/06/2011 332.50p 351.50p 332.50p 340.00p 662
29/06/2011 332.50p 332.50p 316.50p 332.50p 1218
28/06/2011 332.50p 345.00p 332.50p 332.50p 0
27/06/2011 332.50p 345.00p 332.50p 332.50p 0
24/06/2011 332.50p 345.00p 332.50p 332.50p 1175
23/06/2011 340.00p 340.00p 332.50p 332.50p 0
22/06/2011 340.00p 340.00p 340.00p 340.00p 0
21/06/2011 340.00p 340.00p 340.00p 340.00p 0
20/06/2011 340.00p 340.00p 340.00p 340.00p 0
17/06/2011 340.00p 340.00p 340.00p 340.00p 0
16/06/2011 340.00p 340.00p 340.00p 340.00p 0
15/06/2011 352.50p 362.50p 340.00p 340.00p 0
14/06/2011 352.50p 362.50p 345.00p 352.50p 0
13/06/2011 362.50p 362.50p 345.00p 352.50p 0
10/06/2011 362.50p 362.50p 345.00p 362.50p 2000
09/06/2011 362.50p 370.00p 360.00p 362.50p 45000
08/06/2011 370.00p 375.00p 350.00p 362.50p 6250
07/06/2011 382.50p 382.50p 382.50p 382.50p 0
06/06/2011 382.50p 382.50p 382.50p 382.50p 0
03/06/2011 382.50p 382.50p 382.50p 382.50p 0
02/06/2011 382.50p 382.50p 370.00p 382.50p 0
01/06/2011 382.50p 382.50p 370.00p 382.50p 0
31/05/2011 382.50p 382.50p 370.00p 382.50p 1020
27/05/2011 382.50p 382.50p 370.00p 382.50p 0
26/05/2011 382.50p 382.50p 370.00p 382.50p 0
25/05/2011 382.50p 382.50p 370.00p 382.50p 183
24/05/2011 382.50p 382.50p 382.50p 382.50p 0
23/05/2011 382.50p 382.50p 382.50p 382.50p 0
20/05/2011 382.50p 382.50p 382.50p 382.50p 0
19/05/2011 382.50p 395.00p 382.50p 382.50p 0
18/05/2011 382.50p 395.00p 382.50p 382.50p 0
17/05/2011 382.50p 395.00p 382.50p 382.50p 0
16/05/2011 382.50p 395.00p 382.50p 382.50p 249
13/05/2011 382.50p 398.00p 382.50p 382.50p 630
12/05/2011 382.50p 385.00p 370.00p 382.50p 0
11/05/2011 385.00p 385.00p 370.00p 382.50p 500
10/05/2011 385.00p 385.00p 370.00p 385.00p 310
09/05/2011 380.00p 385.00p 377.50p 380.00p 0
06/05/2011 380.00p 385.00p 377.50p 380.00p 0
05/05/2011 380.00p 385.00p 377.50p 380.00p 0
04/05/2011 380.00p 385.00p 377.50p 380.00p 0
03/05/2011 380.00p 385.00p 377.50p 380.00p 0
28/04/2011 380.00p 385.00p 377.50p 380.00p 0
27/04/2011 380.00p 385.00p 377.50p 380.00p 0
26/04/2011 377.50p 385.00p 377.50p 380.00p 4500
21/04/2011 377.50p 383.00p 377.50p 377.50p 0
20/04/2011 377.50p 383.00p 377.50p 377.50p 200
19/04/2011 377.50p 383.00p 377.50p 377.50p 0
18/04/2011 377.50p 383.00p 377.50p 377.50p 0
15/04/2011 377.50p 383.00p 377.50p 377.50p 0
14/04/2011 377.50p 383.00p 377.50p 377.50p 0
13/04/2011 377.50p 383.00p 377.50p 377.50p 0
12/04/2011 380.00p 383.00p 377.50p 377.50p 261
11/04/2011 377.50p 382.00p 377.50p 377.50p 0
08/04/2011 377.50p 382.00p 377.50p 377.50p 0
07/04/2011 377.50p 382.00p 377.50p 377.50p 0
06/04/2011 377.50p 382.00p 377.50p 377.50p 500
05/04/2011 377.50p 380.00p 377.50p 377.50p 0
04/04/2011 377.50p 380.00p 377.50p 377.50p 771
01/04/2011 397.50p 397.50p 365.00p 377.50p 5121
31/03/2011 397.50p 400.00p 393.00p 397.50p 0
30/03/2011 397.50p 400.00p 393.00p 397.50p 0
29/03/2011 397.50p 400.00p 393.00p 397.50p 0
28/03/2011 397.50p 400.00p 393.00p 397.50p 0
25/03/2011 397.50p 400.00p 393.00p 397.50p 0
24/03/2011 397.50p 400.00p 393.00p 397.50p 0
23/03/2011 397.50p 400.00p 393.00p 397.50p 0
22/03/2011 400.00p 400.00p 393.00p 397.50p 0
21/03/2011 400.00p 400.00p 393.00p 400.00p 0
18/03/2011 400.00p 400.00p 393.00p 400.00p 0
17/03/2011 400.00p 400.00p 393.00p 400.00p 13
16/03/2011 400.00p 400.00p 400.00p 400.00p 0
15/03/2011 400.00p 400.00p 390.00p 400.00p 0
14/03/2011 400.00p 400.00p 390.00p 400.00p 0
11/03/2011 400.00p 400.00p 390.00p 400.00p 0

*Close Price adjusted for both dividends and splits