Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/11/2017 675.00p 690.00p 672.50p 675.00p 1750
02/11/2017 672.50p 690.00p 672.50p 675.00p 2396
01/11/2017 672.50p 690.00p 672.50p 672.50p 2450
31/10/2017 672.50p 672.50p 672.50p 672.50p 0
30/10/2017 672.50p 672.50p 672.50p 672.50p 0
27/10/2017 670.00p 685.00p 670.00p 672.50p 1197
26/10/2017 670.00p 685.00p 670.00p 670.00p 1000
25/10/2017 670.00p 670.00p 670.00p 670.00p 0
24/10/2017 672.50p 685.00p 668.00p 670.00p 3775
23/10/2017 672.50p 682.50p 667.50p 672.50p 1015
20/10/2017 672.50p 672.50p 672.50p 672.50p 0
19/10/2017 672.50p 682.50p 672.50p 672.50p 0
18/10/2017 672.50p 672.50p 667.50p 672.50p 34
17/10/2017 672.50p 672.50p 672.50p 672.50p 0
16/10/2017 672.50p 679.90p 672.50p 672.50p 15
13/10/2017 672.50p 672.50p 672.50p 672.50p 583
12/10/2017 665.00p 672.50p 665.00p 672.50p 1228
11/10/2017 665.00p 665.00p 665.00p 665.00p 0
10/10/2017 665.00p 665.00p 665.00p 665.00p 0
09/10/2017 665.00p 665.00p 665.00p 665.00p 0
06/10/2017 665.00p 680.00p 665.00p 665.00p 0
05/10/2017 665.00p 665.00p 665.00p 665.00p 0
04/10/2017 665.00p 665.00p 665.00p 665.00p 1744
03/10/2017 665.00p 665.00p 665.00p 665.00p 0
02/10/2017 665.00p 680.00p 665.00p 665.00p 149
29/09/2017 665.00p 665.00p 665.00p 665.00p 0
28/09/2017 665.00p 665.00p 665.00p 665.00p 1000
27/09/2017 672.50p 672.50p 665.00p 665.00p 1000
26/09/2017 672.50p 672.50p 672.50p 672.50p 0
25/09/2017 672.50p 672.50p 672.50p 672.50p 0
22/09/2017 672.50p 672.50p 672.50p 672.50p 368
21/09/2017 677.50p 677.50p 672.50p 672.50p 700
20/09/2017 680.00p 680.00p 677.50p 677.50p 574
19/09/2017 680.00p 680.00p 680.00p 680.00p 225
18/09/2017 680.00p 680.00p 680.00p 680.00p 476
15/09/2017 680.00p 680.00p 680.00p 680.00p 0
14/09/2017 680.00p 680.00p 680.00p 680.00p 0
13/09/2017 680.00p 680.00p 680.00p 680.00p 0
12/09/2017 680.00p 680.00p 680.00p 680.00p 3
11/09/2017 680.00p 680.00p 680.00p 680.00p 0
08/09/2017 682.50p 682.50p 680.00p 680.00p 906
07/09/2017 682.50p 682.50p 682.50p 682.50p 1396
06/09/2017 682.50p 682.50p 682.50p 682.50p 1000
05/09/2017 682.50p 697.50p 682.50p 682.50p 334
04/09/2017 682.50p 697.50p 682.50p 682.50p 0
01/09/2017 682.50p 682.50p 682.50p 682.50p 0
31/08/2017 682.50p 682.50p 682.50p 682.50p 0
30/08/2017 682.50p 682.50p 682.50p 682.50p 908
29/08/2017 682.50p 682.50p 682.50p 682.50p 0
25/08/2017 682.50p 682.50p 682.50p 682.50p 71
24/08/2017 682.50p 682.50p 682.50p 682.50p 75
23/08/2017 682.50p 682.50p 682.50p 682.50p 420
22/08/2017 682.50p 682.50p 682.50p 682.50p 872
21/08/2017 682.50p 682.50p 682.50p 682.50p 0
18/08/2017 685.00p 685.00p 682.50p 682.50p 0
17/08/2017 685.00p 685.00p 685.00p 685.00p 0
16/08/2017 687.50p 687.50p 685.00p 685.00p 601
15/08/2017 687.50p 687.50p 687.50p 687.50p 234
14/08/2017 687.50p 687.50p 687.50p 687.50p 0
11/08/2017 687.50p 687.50p 687.50p 687.50p 0
10/08/2017 687.50p 687.50p 687.50p 687.50p 1029
09/08/2017 695.00p 695.00p 687.50p 687.50p 2569
08/08/2017 695.00p 695.00p 695.00p 695.00p 800
07/08/2017 695.00p 695.00p 695.00p 695.00p 141
04/08/2017 695.00p 695.00p 695.00p 695.00p 0
03/08/2017 695.00p 695.00p 695.00p 695.00p 214
02/08/2017 695.00p 695.00p 695.00p 695.00p 0
01/08/2017 692.50p 695.00p 692.50p 695.00p 2100
31/07/2017 692.50p 692.50p 692.50p 692.50p 0
28/07/2017 692.50p 692.50p 692.50p 692.50p 0
27/07/2017 692.50p 692.50p 692.50p 692.50p 226
26/07/2017 692.50p 692.50p 692.50p 692.50p 0
25/07/2017 692.50p 692.50p 692.50p 692.50p 0
24/07/2017 687.50p 692.50p 687.50p 692.50p 584
21/07/2017 687.50p 687.50p 687.50p 687.50p 303
20/07/2017 687.50p 687.50p 687.50p 687.50p 0
19/07/2017 687.50p 687.50p 687.50p 687.50p 0
18/07/2017 687.50p 687.50p 687.50p 687.50p 0
17/07/2017 687.50p 687.50p 687.50p 687.50p 0
14/07/2017 687.50p 687.50p 687.50p 687.50p 59
13/07/2017 687.50p 687.50p 687.50p 687.50p 500
12/07/2017 687.50p 687.50p 687.50p 687.50p 250
11/07/2017 690.00p 690.00p 687.50p 687.50p 1500
10/07/2017 690.00p 690.00p 690.00p 690.00p 143
07/07/2017 690.00p 690.00p 690.00p 690.00p 0
06/07/2017 690.00p 690.00p 690.00p 690.00p 0
05/07/2017 690.00p 690.00p 690.00p 690.00p 1306
04/07/2017 690.00p 690.00p 690.00p 690.00p 146
03/07/2017 690.00p 690.00p 690.00p 690.00p 1637
30/06/2017 690.00p 690.00p 690.00p 690.00p 574
29/06/2017 692.50p 692.50p 690.00p 690.00p 0
28/06/2017 692.50p 692.50p 692.50p 692.50p 1086
27/06/2017 692.50p 692.50p 692.50p 692.50p 378
26/06/2017 680.00p 692.50p 680.00p 692.50p 1193
23/06/2017 680.00p 680.00p 680.00p 680.00p 729
22/06/2017 680.00p 680.00p 680.00p 680.00p 0
21/06/2017 675.00p 680.00p 675.00p 680.00p 0
20/06/2017 677.50p 680.00p 675.00p 675.00p 0
19/06/2017 662.50p 682.50p 655.00p 677.50p 0
16/06/2017 655.00p 659.90p 650.10p 655.00p 2651
15/06/2017 660.00p 670.00p 652.50p 655.00p 2100
14/06/2017 662.50p 669.90p 653.75p 660.00p 979
13/06/2017 652.50p 679.00p 652.50p 662.50p 2502
12/06/2017 665.00p 665.00p 657.25p 660.00p 1210
09/06/2017 670.00p 670.00p 658.00p 665.00p 517
08/06/2017 670.00p 670.00p 670.00p 670.00p 0
07/06/2017 670.00p 670.00p 670.00p 670.00p 0
06/06/2017 670.00p 670.00p 670.00p 670.00p 0
05/06/2017 670.00p 670.00p 670.00p 670.00p 0
02/06/2017 670.00p 683.00p 670.00p 670.00p 290
01/06/2017 670.00p 683.00p 670.00p 670.00p 944
31/05/2017 672.50p 672.50p 658.00p 670.00p 432
30/05/2017 672.50p 672.50p 670.00p 672.50p 0
26/05/2017 672.50p 690.00p 655.00p 672.50p 4455
25/05/2017 672.50p 672.50p 672.50p 672.50p 0
24/05/2017 672.50p 690.00p 672.50p 672.50p 216
23/05/2017 660.00p 675.00p 660.00p 672.50p 1194
22/05/2017 655.00p 669.90p 650.00p 660.00p 322
19/05/2017 655.00p 655.00p 655.00p 655.00p 0
18/05/2017 655.00p 655.00p 645.00p 655.00p 0
17/05/2017 655.00p 655.00p 655.00p 655.00p 0
16/05/2017 655.00p 665.00p 655.00p 655.00p 2400
15/05/2017 655.00p 655.00p 655.00p 655.00p 0
12/05/2017 655.00p 655.00p 650.10p 655.00p 114
11/05/2017 655.00p 655.00p 655.00p 655.00p 0
10/05/2017 655.00p 655.00p 650.10p 655.00p 234
09/05/2017 655.00p 655.00p 655.00p 655.00p 0
08/05/2017 655.00p 659.90p 650.00p 655.00p 921
05/05/2017 655.00p 655.00p 655.00p 655.00p 0
04/05/2017 655.00p 655.00p 655.00p 655.00p 0
03/05/2017 655.00p 659.90p 640.00p 655.00p 100
02/05/2017 655.00p 655.00p 655.00p 655.00p 0
28/04/2017 655.00p 659.90p 655.00p 655.00p 149
27/04/2017 655.00p 659.90p 655.00p 655.00p 454
26/04/2017 650.00p 659.00p 650.00p 655.00p 750
25/04/2017 650.00p 650.00p 650.00p 650.00p 0
24/04/2017 650.00p 659.00p 640.10p 650.00p 752
21/04/2017 652.50p 659.00p 640.00p 650.00p 2628
20/04/2017 652.50p 652.50p 652.50p 652.50p 0
19/04/2017 652.50p 659.00p 645.00p 652.50p 670
18/04/2017 652.50p 659.00p 652.50p 652.50p 225
13/04/2017 652.50p 652.50p 652.50p 652.50p 0
12/04/2017 652.50p 659.00p 652.50p 652.50p 150
11/04/2017 650.00p 659.00p 650.00p 652.50p 1166
10/04/2017 640.00p 659.00p 640.00p 650.00p 3423
07/04/2017 640.00p 640.00p 626.00p 640.00p 317
06/04/2017 640.00p 659.00p 625.00p 640.00p 1737
05/04/2017 640.00p 640.00p 626.00p 640.00p 250
04/04/2017 640.00p 640.00p 640.00p 640.00p 0
03/04/2017 640.00p 640.00p 626.00p 640.00p 260
31/03/2017 640.00p 640.00p 626.00p 640.00p 2000
30/03/2017 640.00p 659.90p 620.00p 640.00p 775
29/03/2017 640.00p 640.00p 640.00p 640.00p 0
28/03/2017 640.00p 659.90p 640.00p 640.00p 105
27/03/2017 640.00p 640.00p 640.00p 640.00p 0
24/03/2017 640.00p 640.00p 626.00p 640.00p 14
23/03/2017 640.00p 649.90p 620.00p 640.00p 1130
22/03/2017 640.00p 640.00p 626.00p 640.00p 10
21/03/2017 640.00p 640.00p 640.00p 640.00p 0
20/03/2017 640.00p 640.00p 640.00p 640.00p 0
17/03/2017 640.00p 640.00p 626.00p 640.00p 159
16/03/2017 640.00p 659.90p 628.00p 640.00p 392
15/03/2017 640.00p 659.90p 640.00p 640.00p 1285
14/03/2017 640.00p 640.00p 640.00p 640.00p 0
13/03/2017 640.00p 659.90p 640.00p 640.00p 61
10/03/2017 640.00p 640.00p 640.00p 640.00p 0
09/03/2017 640.00p 640.00p 640.00p 640.00p 0
08/03/2017 640.00p 640.00p 640.00p 640.00p 0
07/03/2017 640.00p 659.90p 629.00p 640.00p 1905
06/03/2017 640.00p 640.00p 629.00p 640.00p 288
03/03/2017 640.00p 640.00p 640.00p 640.00p 0
02/03/2017 640.00p 659.90p 628.00p 640.00p 349
01/03/2017 640.00p 659.90p 627.00p 640.00p 1051
28/02/2017 640.00p 640.00p 640.00p 640.00p 0
27/02/2017 640.00p 659.90p 627.00p 640.00p 1125
24/02/2017 640.00p 659.90p 640.00p 640.00p 300
23/02/2017 640.00p 659.90p 628.00p 640.00p 832
22/02/2017 640.00p 655.00p 626.00p 640.00p 3498
21/02/2017 640.00p 640.00p 626.00p 640.00p 152
20/02/2017 645.00p 655.00p 634.50p 640.00p 800
17/02/2017 645.00p 655.00p 645.00p 645.00p 152
16/02/2017 645.00p 655.00p 645.00p 645.00p 185
15/02/2017 625.00p 645.00p 625.00p 645.00p 154
14/02/2017 625.00p 629.50p 625.00p 625.00p 1032
13/02/2017 627.50p 633.00p 610.00p 625.00p 2290
10/02/2017 627.50p 627.50p 610.10p 627.50p 469
09/02/2017 627.50p 627.50p 627.50p 627.50p 0
08/02/2017 627.50p 627.50p 627.50p 627.50p 0
07/02/2017 627.50p 627.50p 610.10p 627.50p 676
06/02/2017 627.50p 633.00p 611.75p 627.50p 942
03/02/2017 627.50p 627.50p 613.50p 627.50p 500
02/02/2017 627.50p 627.50p 627.50p 627.50p 0
01/02/2017 615.00p 647.21p 615.00p 627.50p 2212
31/01/2017 615.00p 615.00p 601.00p 615.00p 350
30/01/2017 615.00p 615.00p 602.00p 615.00p 350
27/01/2017 615.00p 627.00p 601.00p 615.00p 399
26/01/2017 615.00p 615.00p 600.00p 615.00p 692
25/01/2017 615.00p 627.00p 615.00p 615.00p 157
24/01/2017 615.00p 615.00p 615.00p 615.00p 0
23/01/2017 615.00p 627.00p 615.00p 615.00p 82

*Close Price adjusted for both dividends and splits