Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/01/2017 615.00p 622.50p 615.00p 615.00p 0
19/01/2017 622.50p 622.50p 610.10p 622.50p 232
18/01/2017 625.00p 625.00p 625.00p 625.00p 0
17/01/2017 625.00p 638.00p 625.00p 625.00p 311
16/01/2017 625.00p 638.00p 610.10p 625.00p 327
13/01/2017 625.00p 625.00p 610.10p 625.00p 294
12/01/2017 620.00p 636.00p 620.00p 625.00p 469
11/01/2017 625.00p 636.00p 600.10p 620.00p 1640
10/01/2017 625.00p 630.00p 625.00p 625.00p 700
09/01/2017 625.00p 630.00p 610.10p 625.00p 30
06/01/2017 630.00p 630.00p 620.00p 625.00p 732
05/01/2017 630.00p 636.00p 614.05p 630.00p 4508
04/01/2017 635.00p 639.00p 621.00p 630.00p 3855
03/01/2017 635.00p 645.00p 620.10p 635.00p 2384
30/12/2016 635.00p 645.00p 635.00p 635.00p 240
29/12/2016 635.00p 645.00p 635.00p 635.00p 250
28/12/2016 635.00p 645.00p 635.00p 635.00p 100
23/12/2016 635.00p 635.00p 630.00p 635.00p 837
22/12/2016 635.00p 647.00p 635.00p 635.00p 152
21/12/2016 635.00p 635.00p 635.00p 635.00p 0
20/12/2016 635.00p 647.00p 635.00p 635.00p 100
19/12/2016 635.00p 635.00p 635.00p 635.00p 0
16/12/2016 630.00p 647.00p 630.00p 635.00p 1599
15/12/2016 630.00p 639.00p 630.00p 630.00p 16
14/12/2016 635.00p 648.50p 620.00p 630.00p 1151
13/12/2016 650.00p 650.00p 620.10p 635.00p 319
12/12/2016 650.00p 650.00p 650.00p 650.00p 0
09/12/2016 655.00p 655.00p 645.00p 650.00p 1100
08/12/2016 660.00p 660.00p 655.00p 655.00p 0
07/12/2016 670.00p 670.00p 660.00p 660.00p 500
06/12/2016 675.00p 675.00p 652.00p 670.00p 1000
05/12/2016 675.00p 675.00p 675.00p 675.00p 0
02/12/2016 675.00p 675.00p 675.00p 675.00p 0
01/12/2016 665.00p 675.00p 665.00p 675.00p 0
30/11/2016 665.00p 669.90p 665.00p 665.00p 150
29/11/2016 665.00p 665.00p 665.00p 665.00p 0
28/11/2016 665.00p 665.00p 660.10p 665.00p 87
25/11/2016 665.00p 665.00p 665.00p 665.00p 1000
24/11/2016 665.00p 665.00p 665.00p 665.00p 3005
23/11/2016 680.00p 680.00p 661.00p 665.00p 2164
22/11/2016 680.00p 680.00p 680.00p 680.00p 0
21/11/2016 680.00p 697.00p 665.00p 680.00p 582
18/11/2016 680.00p 680.00p 680.00p 680.00p 0
17/11/2016 675.00p 688.00p 675.00p 680.00p 20
16/11/2016 675.00p 688.00p 675.00p 675.00p 15
15/11/2016 675.00p 675.00p 675.00p 675.00p 0
14/11/2016 675.00p 688.50p 660.00p 675.00p 3493
11/11/2016 652.50p 652.50p 650.00p 650.00p 0
10/11/2016 657.50p 657.50p 640.00p 652.50p 1000
09/11/2016 670.00p 670.00p 640.00p 657.50p 1825
08/11/2016 670.00p 675.00p 670.00p 670.00p 0
07/11/2016 670.00p 679.90p 670.00p 670.00p 6
04/11/2016 670.00p 670.00p 670.00p 670.00p 0
03/11/2016 670.00p 670.00p 670.00p 670.00p 0
02/11/2016 670.00p 670.00p 670.00p 670.00p 0
01/11/2016 670.00p 679.00p 670.00p 670.00p 1000
31/10/2016 670.00p 680.00p 670.00p 670.00p 0
28/10/2016 670.00p 670.00p 670.00p 670.00p 0
27/10/2016 670.00p 670.00p 670.00p 670.00p 0
26/10/2016 670.00p 670.00p 670.00p 670.00p 0
25/10/2016 670.00p 679.90p 661.00p 670.00p 3477
24/10/2016 670.00p 679.90p 670.00p 670.00p 114
21/10/2016 670.00p 679.90p 670.00p 670.00p 396
20/10/2016 670.00p 670.00p 670.00p 670.00p 0
19/10/2016 670.00p 670.00p 670.00p 670.00p 0
18/10/2016 670.00p 679.90p 660.10p 670.00p 931
17/10/2016 677.50p 684.90p 670.00p 670.00p 1260
14/10/2016 677.50p 677.50p 677.50p 677.50p 0
13/10/2016 677.50p 677.50p 677.50p 677.50p 0
12/10/2016 677.50p 677.50p 677.50p 677.50p 0
11/10/2016 677.50p 684.90p 670.10p 677.50p 241
10/10/2016 682.50p 684.90p 670.10p 677.50p 1797
07/10/2016 682.50p 682.50p 682.50p 682.50p 0
06/10/2016 682.50p 690.00p 682.50p 682.50p 58
05/10/2016 682.50p 682.50p 682.50p 682.50p 0
04/10/2016 682.50p 690.00p 670.00p 682.50p 4472
03/10/2016 682.50p 695.00p 682.50p 682.50p 718
30/09/2016 685.00p 685.00p 675.00p 682.50p 3000
29/09/2016 685.00p 685.00p 685.00p 685.00p 0
28/09/2016 685.00p 705.41p 685.00p 685.00p 1507
27/09/2016 685.00p 685.00p 670.30p 685.00p 17
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

*Close Price adjusted for both dividends and splits