Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/04/2016 577.50p 577.50p 560.00p 577.50p 19
06/04/2016 577.50p 580.00p 577.50p 577.50p 0
05/04/2016 577.50p 577.50p 577.50p 577.50p 0
04/04/2016 577.50p 580.00p 577.50p 577.50p 0
01/04/2016 577.50p 580.00p 577.50p 577.50p 0
31/03/2016 577.50p 577.50p 577.50p 577.50p 0
30/03/2016 577.50p 577.50p 577.50p 577.50p 0
29/03/2016 577.50p 577.50p 577.50p 577.50p 0
24/03/2016 570.00p 579.00p 570.00p 577.50p 429
23/03/2016 570.00p 579.00p 570.00p 570.00p 2
22/03/2016 570.00p 570.00p 570.00p 570.00p 0
21/03/2016 567.50p 580.00p 567.50p 570.00p 1549
18/03/2016 567.50p 567.50p 567.50p 567.50p 0
17/03/2016 567.50p 578.55p 567.50p 567.50p 337
16/03/2016 577.50p 579.00p 567.50p 567.50p 517
15/03/2016 577.50p 577.50p 577.50p 577.50p 0
14/03/2016 577.50p 577.50p 577.50p 577.50p 0
11/03/2016 577.50p 581.00p 577.50p 577.50p 68
10/03/2016 577.50p 577.50p 577.50p 577.50p 0
09/03/2016 577.50p 577.50p 577.50p 577.50p 0
08/03/2016 575.00p 580.00p 575.00p 577.50p 517
07/03/2016 575.00p 575.00p 575.00p 575.00p 0
04/03/2016 575.00p 575.00p 575.00p 575.00p 0
03/03/2016 575.00p 575.00p 560.00p 575.00p 200
02/03/2016 572.50p 575.00p 575.00p 575.00p 0
01/03/2016 575.00p 580.00p 575.00p 575.00p 153
29/02/2016 562.50p 580.50p 550.00p 575.00p 346
26/02/2016 562.50p 562.50p 550.00p 562.50p 131
25/02/2016 562.50p 570.00p 550.00p 562.50p 153
24/02/2016 562.50p 562.50p 562.50p 562.50p 0
23/02/2016 562.50p 570.00p 562.50p 562.50p 53
22/02/2016 562.50p 562.50p 550.00p 562.50p 152
19/02/2016 560.00p 570.00p 560.00p 562.50p 1054
18/02/2016 557.50p 567.00p 548.00p 560.00p 766
17/02/2016 550.00p 562.50p 550.00p 557.50p 350
16/02/2016 550.00p 558.00p 550.00p 550.00p 416
15/02/2016 567.50p 567.50p 550.00p 550.00p 1608
12/02/2016 570.00p 570.00p 567.50p 567.50p 100
11/02/2016 570.00p 570.00p 570.00p 570.00p 0
10/02/2016 585.00p 585.00p 565.00p 570.00p 594
09/02/2016 585.00p 585.00p 584.00p 585.00p 2701
08/02/2016 585.00p 590.00p 582.50p 585.00p 3041
05/02/2016 585.00p 600.00p 585.00p 585.00p 0
04/02/2016 590.00p 590.00p 580.00p 585.00p 1212
03/02/2016 597.50p 610.00p 585.00p 590.00p 4563
02/02/2016 580.00p 607.50p 578.00p 597.50p 10826
01/02/2016 642.50p 660.00p 642.50p 652.50p 891
29/01/2016 642.50p 642.50p 642.50p 642.50p 0
28/01/2016 642.50p 654.00p 642.50p 642.50p 203
27/01/2016 642.50p 647.50p 642.50p 642.50p 103
26/01/2016 640.00p 670.00p 640.00p 642.50p 4037
25/01/2016 645.00p 665.00p 645.00p 645.00p 301
22/01/2016 627.50p 655.00p 627.50p 645.00p 1308
21/01/2016 635.00p 638.00p 625.00p 627.50p 347
20/01/2016 640.00p 659.00p 640.00p 640.00p 1212
19/01/2016 637.50p 660.00p 637.50p 640.00p 277
18/01/2016 622.50p 649.00p 605.00p 637.50p 2946
15/01/2016 612.50p 639.00p 612.50p 622.50p 1915
14/01/2016 610.00p 618.00p 610.00p 612.50p 647
13/01/2016 610.00p 610.00p 610.00p 610.00p 0
12/01/2016 610.00p 620.00p 600.00p 610.00p 3474
11/01/2016 605.00p 610.00p 605.00p 610.00p 491
08/01/2016 605.00p 620.00p 602.00p 605.00p 5000
07/01/2016 612.50p 612.50p 605.00p 605.00p 568
06/01/2016 612.50p 612.50p 612.50p 612.50p 0
05/01/2016 617.50p 617.50p 612.50p 612.50p 940
04/01/2016 617.50p 625.00p 617.50p 617.50p 482
31/12/2015 617.50p 617.50p 617.50p 617.50p 0
30/12/2015 595.00p 617.50p 595.00p 617.50p 326
29/12/2015 587.50p 610.00p 587.50p 595.00p 3880
24/12/2015 587.50p 587.50p 587.50p 587.50p 0
23/12/2015 587.50p 587.50p 580.00p 587.50p 0
22/12/2015 580.00p 599.00p 580.00p 587.50p 303
21/12/2015 580.00p 580.00p 580.00p 580.00p 0
18/12/2015 580.00p 580.00p 576.00p 580.00p 840
17/12/2015 570.00p 585.00p 570.00p 580.00p 900
16/12/2015 570.00p 570.00p 570.00p 570.00p 0
15/12/2015 570.00p 570.00p 565.00p 570.00p 1500
14/12/2015 570.00p 570.00p 570.00p 570.00p 0
11/12/2015 570.00p 570.00p 570.00p 570.00p 0
10/12/2015 570.00p 585.00p 562.50p 570.00p 2881
09/12/2015 567.50p 585.00p 567.50p 570.00p 1750
08/12/2015 570.00p 585.00p 556.00p 567.50p 1970
07/12/2015 577.50p 580.00p 577.50p 577.50p 0
04/12/2015 577.50p 580.00p 577.50p 577.50p 0
03/12/2015 577.50p 595.00p 577.50p 577.50p 930
02/12/2015 577.50p 577.50p 577.50p 577.50p 0
01/12/2015 577.50p 577.50p 577.50p 577.50p 0
30/11/2015 590.00p 590.00p 577.50p 577.50p 200
27/11/2015 590.00p 600.00p 590.00p 590.00p 275
26/11/2015 590.00p 590.00p 590.00p 590.00p 0
25/11/2015 592.50p 600.00p 590.00p 590.00p 200
24/11/2015 592.50p 592.50p 592.50p 592.50p 0
23/11/2015 590.00p 598.00p 590.00p 592.50p 166
20/11/2015 590.00p 598.00p 590.00p 590.00p 421
19/11/2015 590.00p 590.00p 580.00p 590.00p 100
18/11/2015 570.00p 590.00p 570.00p 590.00p 1000
17/11/2015 570.00p 570.00p 570.00p 570.00p 451
16/11/2015 570.00p 570.00p 570.00p 570.00p 0
13/11/2015 570.00p 570.00p 570.00p 570.00p 0
12/11/2015 570.00p 570.00p 570.00p 570.00p 0
11/11/2015 570.00p 570.00p 570.00p 570.00p 0
10/11/2015 570.00p 580.00p 570.00p 570.00p 350
09/11/2015 570.00p 570.00p 570.00p 570.00p 0
06/11/2015 570.00p 580.00p 570.00p 570.00p 687
05/11/2015 570.00p 570.00p 570.00p 570.00p 0
04/11/2015 570.00p 570.00p 570.00p 570.00p 0
03/11/2015 570.00p 570.00p 570.00p 570.00p 0
02/11/2015 580.00p 580.00p 570.00p 570.00p 0
30/10/2015 570.00p 570.00p 570.00p 570.00p 0
29/10/2015 570.00p 580.00p 570.00p 570.00p 0
28/10/2015 570.00p 570.00p 570.00p 570.00p 0
27/10/2015 570.00p 570.00p 570.00p 570.00p 0
26/10/2015 575.00p 575.00p 566.00p 570.00p 195
23/10/2015 575.00p 575.00p 575.00p 575.00p 0
22/10/2015 580.00p 580.00p 568.00p 575.00p 600
21/10/2015 580.00p 580.00p 580.00p 580.00p 0
20/10/2015 580.00p 580.00p 580.00p 580.00p 0
19/10/2015 585.00p 585.00p 576.00p 580.00p 375
16/10/2015 585.00p 585.00p 585.00p 585.00p 0
15/10/2015 585.00p 598.00p 585.00p 585.00p 15
14/10/2015 585.00p 585.00p 585.00p 585.00p 0
13/10/2015 585.00p 585.00p 585.00p 585.00p 0
12/10/2015 585.00p 585.00p 585.00p 585.00p 0
09/10/2015 585.00p 585.00p 585.00p 585.00p 0
08/10/2015 585.00p 585.00p 585.00p 585.00p 0
07/10/2015 585.00p 585.00p 570.00p 585.00p 900
06/10/2015 580.00p 585.00p 580.00p 585.00p 0
05/10/2015 570.00p 598.00p 570.00p 580.00p 1018
02/10/2015 570.00p 570.00p 565.00p 570.00p 351
01/10/2015 570.00p 579.00p 570.00p 570.00p 343
30/09/2015 570.00p 580.00p 570.00p 570.00p 0
29/09/2015 570.00p 580.00p 565.00p 570.00p 271
28/09/2015 570.00p 570.00p 570.00p 570.00p 0
25/09/2015 570.00p 580.00p 570.00p 570.00p 0
24/09/2015 570.00p 570.00p 570.00p 570.00p 0
23/09/2015 570.00p 570.00p 570.00p 570.00p 0
22/09/2015 575.00p 590.00p 566.00p 570.00p 310
21/09/2015 575.00p 575.00p 566.00p 575.00p 144
18/09/2015 572.50p 584.00p 572.50p 575.00p 68
17/09/2015 572.50p 572.50p 572.50p 572.50p 0
16/09/2015 572.50p 572.50p 572.50p 572.50p 0
15/09/2015 572.50p 572.50p 572.50p 572.50p 0
14/09/2015 572.50p 572.50p 572.50p 572.50p 0
11/09/2015 572.50p 585.00p 572.50p 572.50p 15
10/09/2015 572.50p 572.50p 572.50p 572.50p 0
09/09/2015 572.50p 572.50p 572.50p 572.50p 0
08/09/2015 572.50p 583.00p 572.50p 572.50p 1150
07/09/2015 565.00p 572.50p 565.00p 572.50p 0
04/09/2015 565.00p 565.00p 565.00p 565.00p 0
03/09/2015 565.00p 565.00p 565.00p 565.00p 0
02/09/2015 565.00p 565.00p 565.00p 565.00p 0
01/09/2015 565.00p 580.00p 565.00p 565.00p 122
28/08/2015 565.00p 565.00p 562.00p 565.00p 1000
27/08/2015 562.50p 580.00p 562.00p 565.00p 415
26/08/2015 560.00p 580.00p 560.00p 562.50p 45
25/08/2015 560.00p 560.00p 560.00p 560.00p 0
24/08/2015 560.00p 580.00p 560.00p 560.00p 1603
21/08/2015 555.00p 568.00p 555.00p 560.00p 103
20/08/2015 560.00p 560.00p 560.00p 560.00p 82
19/08/2015 560.00p 560.00p 560.00p 560.00p 0
18/08/2015 560.00p 575.00p 560.00p 560.00p 600
17/08/2015 560.00p 560.00p 560.00p 560.00p 336
14/08/2015 560.00p 560.00p 560.00p 560.00p 0
13/08/2015 560.00p 560.00p 560.00p 560.00p 0
12/08/2015 560.00p 560.00p 560.00p 560.00p 0
11/08/2015 560.00p 560.00p 560.00p 560.00p 0
10/08/2015 560.00p 560.00p 560.00p 560.00p 0
07/08/2015 560.00p 560.00p 560.00p 560.00p 0
06/08/2015 560.00p 560.00p 560.00p 560.00p 0
05/08/2015 560.00p 560.00p 560.00p 560.00p 0
04/08/2015 560.00p 560.00p 560.00p 560.00p 0
03/08/2015 560.00p 560.00p 560.00p 560.00p 884
31/07/2015 560.00p 560.00p 560.00p 560.00p 0
30/07/2015 560.00p 560.00p 560.00p 560.00p 0
29/07/2015 560.00p 580.00p 560.00p 560.00p 43
28/07/2015 560.00p 580.00p 560.00p 560.00p 84
27/07/2015 560.00p 560.00p 560.00p 560.00p 0
24/07/2015 560.00p 560.00p 560.00p 560.00p 0
23/07/2015 560.00p 580.00p 560.00p 560.00p 8
22/07/2015 560.00p 577.00p 560.00p 560.00p 344
21/07/2015 560.00p 560.00p 560.00p 560.00p 0
20/07/2015 555.00p 570.00p 550.00p 560.00p 2308
17/07/2015 550.00p 580.00p 550.00p 555.00p 6000
16/07/2015 550.00p 550.00p 550.00p 550.00p 0
15/07/2015 550.00p 566.00p 550.00p 550.00p 9
14/07/2015 547.50p 560.00p 547.50p 550.00p 2515
13/07/2015 547.50p 560.00p 545.00p 547.50p 356
10/07/2015 547.50p 547.50p 547.50p 547.50p 0
09/07/2015 547.50p 547.50p 547.50p 547.50p 0
08/07/2015 547.50p 547.50p 530.18p 547.50p 89
07/07/2015 547.50p 547.50p 532.73p 547.50p 352
06/07/2015 547.50p 560.00p 545.00p 547.50p 694
03/07/2015 547.50p 560.00p 533.50p 547.50p 722
02/07/2015 562.50p 562.50p 547.50p 547.50p 0
01/07/2015 562.50p 562.50p 562.50p 562.50p 0
30/06/2015 562.50p 562.50p 562.50p 562.50p 0
29/06/2015 562.50p 570.00p 557.00p 562.50p 940
26/06/2015 570.00p 570.00p 564.00p 570.00p 50
25/06/2015 570.00p 584.50p 564.00p 570.00p 360

*Close Price adjusted for both dividends and splits