Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 875.00p 950.00p 875.00p 900.00p 2127
08/02/2024 850.00p 925.00p 850.00p 875.00p 629
07/02/2024 825.00p 875.00p 815.55p 850.00p 1645
06/02/2024 800.00p 870.00p 800.00p 825.00p 2574
05/02/2024 800.00p 849.00p 800.00p 800.00p 191
02/02/2024 775.00p 850.00p 775.00p 800.00p 74489
01/02/2024 750.00p 750.00p 740.00p 750.00p 0
31/01/2024 750.00p 774.00p 750.00p 750.00p 952
30/01/2024 750.00p 775.00p 731.00p 750.00p 11099
29/01/2024 750.00p 770.00p 700.00p 750.00p 5484
26/01/2024 750.00p 770.00p 750.00p 750.00p 918
25/01/2024 750.00p 770.00p 750.00p 750.00p 150
24/01/2024 750.00p 769.00p 750.00p 750.00p 715
23/01/2024 750.00p 750.00p 740.00p 750.00p 0
22/01/2024 750.00p 770.00p 750.00p 750.00p 774
19/01/2024 750.00p 750.00p 740.00p 750.00p 0
18/01/2024 750.00p 765.45p 750.00p 750.00p 1046
17/01/2024 750.00p 767.00p 719.00p 750.00p 1161
16/01/2024 750.00p 774.00p 725.51p 750.00p 2716
15/01/2024 750.00p 774.00p 719.00p 750.00p 678
12/01/2024 750.00p 771.45p 750.00p 750.00p 1250
11/01/2024 750.00p 774.00p 750.00p 750.00p 150
10/01/2024 750.00p 750.00p 740.00p 750.00p 0
09/01/2024 750.00p 750.00p 740.00p 750.00p 0
08/01/2024 750.00p 750.00p 740.00p 750.00p 0
05/01/2024 750.00p 776.45p 736.00p 750.00p 2679
04/01/2024 750.00p 778.00p 750.00p 750.00p 382
03/01/2024 750.00p 782.49p 736.00p 750.00p 2265
02/01/2024 750.00p 785.00p 736.55p 750.00p 643
29/12/2023 750.00p 750.00p 736.55p 750.00p 534
28/12/2023 750.00p 786.00p 736.55p 750.00p 3088
27/12/2023 750.00p 789.00p 750.00p 750.00p 424
22/12/2023 750.00p 786.00p 750.00p 750.00p 388
21/12/2023 750.00p 789.00p 736.00p 750.00p 3081
20/12/2023 725.00p 790.00p 725.00p 750.00p 849
19/12/2023 725.00p 737.00p 707.33p 725.00p 1868
18/12/2023 725.00p 737.00p 725.00p 725.00p 135
15/12/2023 725.00p 737.00p 706.00p 725.00p 2897
14/12/2023 750.00p 750.00p 715.00p 725.00p 839
13/12/2023 750.00p 774.00p 750.00p 750.00p 771
12/12/2023 750.00p 775.00p 750.00p 750.00p 128
11/12/2023 750.00p 750.00p 740.00p 750.00p 0
08/12/2023 750.00p 750.00p 740.00p 750.00p 0
07/12/2023 750.00p 777.00p 750.00p 750.00p 682
06/12/2023 750.00p 777.00p 706.00p 750.00p 192
05/12/2023 750.00p 777.00p 721.00p 750.00p 605
04/12/2023 750.00p 785.00p 750.00p 750.00p 471
01/12/2023 750.00p 750.00p 740.00p 750.00p 0
30/11/2023 750.00p 750.00p 740.00p 750.00p 0
29/11/2023 750.00p 750.00p 740.00p 750.00p 0
28/11/2023 750.00p 750.00p 700.00p 750.00p 5710
27/11/2023 750.00p 750.00p 740.00p 750.00p 0
24/11/2023 750.00p 750.00p 740.00p 750.00p 0
23/11/2023 750.00p 750.00p 700.00p 750.00p 0
22/11/2023 750.00p 792.00p 721.00p 750.00p 24
21/11/2023 750.00p 750.00p 740.00p 750.00p 0
20/11/2023 750.00p 780.00p 750.00p 750.00p 255
17/11/2023 750.00p 780.00p 717.00p 750.00p 335
16/11/2023 750.00p 750.00p 750.00p 750.00p 1000
15/11/2023 750.00p 780.00p 750.00p 750.00p 230
14/11/2023 750.00p 750.00p 740.00p 750.00p 0
13/11/2023 750.00p 750.00p 717.00p 750.00p 223
10/11/2023 750.00p 750.00p 740.00p 750.00p 0
09/11/2023 750.00p 788.00p 750.00p 750.00p 634
08/11/2023 750.00p 750.00p 740.00p 750.00p 0
07/11/2023 750.00p 788.00p 713.75p 750.00p 845
06/11/2023 750.00p 780.00p 750.00p 750.00p 205
03/11/2023 750.00p 788.00p 750.00p 750.00p 2001
02/11/2023 740.00p 770.00p 740.00p 750.00p 5725
01/11/2023 740.00p 765.00p 740.00p 740.00p 253
31/10/2023 710.00p 765.00p 710.00p 740.00p 4315
30/10/2023 710.00p 710.00p 700.00p 710.00p 54
27/10/2023 725.00p 725.00p 700.00p 710.00p 2436
26/10/2023 725.00p 725.00p 701.22p 725.00p 24
25/10/2023 790.00p 790.00p 701.00p 725.00p 2946
24/10/2023 790.00p 790.00p 790.00p 790.00p 0
23/10/2023 790.00p 790.00p 750.00p 790.00p 226
20/10/2023 790.00p 790.00p 790.00p 790.00p 193
19/10/2023 790.00p 800.00p 750.00p 790.00p 0
18/10/2023 790.00p 790.00p 750.00p 790.00p 296
17/10/2023 790.00p 790.00p 790.00p 790.00p 0
16/10/2023 790.00p 790.00p 790.00p 790.00p 239
13/10/2023 790.00p 790.00p 790.00p 790.00p 128
12/10/2023 790.00p 790.00p 752.00p 790.00p 108
11/10/2023 790.00p 790.00p 752.00p 790.00p 30
10/10/2023 790.00p 790.00p 752.00p 790.00p 30
09/10/2023 785.00p 792.20p 785.00p 790.00p 998
06/10/2023 785.00p 785.00p 785.00p 785.00p 0
05/10/2023 785.00p 785.00p 785.00p 785.00p 0
04/10/2023 785.00p 792.20p 785.00p 785.00p 165
03/10/2023 760.00p 790.00p 760.00p 785.00p 2181
02/10/2023 770.00p 770.00p 726.00p 760.00p 1495
29/09/2023 825.00p 825.00p 750.00p 770.00p 2984
28/09/2023 825.00p 825.00p 825.00p 825.00p 0
27/09/2023 855.00p 855.00p 810.00p 825.00p 654
26/09/2023 855.00p 855.00p 855.00p 855.00p 0
25/09/2023 855.00p 855.00p 830.00p 855.00p 234
22/09/2023 855.00p 855.00p 855.00p 855.00p 0
21/09/2023 855.00p 855.00p 855.00p 855.00p 0
20/09/2023 855.00p 860.00p 855.00p 855.00p 242
19/09/2023 855.00p 855.00p 855.00p 855.00p 0
18/09/2023 855.00p 855.00p 855.00p 855.00p 0
15/09/2023 855.00p 855.00p 855.00p 855.00p 0
14/09/2023 855.00p 855.00p 830.00p 855.00p 23
13/09/2023 855.00p 860.00p 830.00p 855.00p 169
12/09/2023 855.00p 860.00p 855.00p 855.00p 29
11/09/2023 855.00p 855.00p 855.00p 855.00p 0
08/09/2023 855.00p 855.00p 855.00p 855.00p 0
07/09/2023 855.00p 855.00p 855.00p 855.00p 0
06/09/2023 855.00p 860.00p 855.00p 855.00p 22
05/09/2023 855.00p 860.00p 830.00p 855.00p 229
04/09/2023 855.00p 860.00p 831.00p 855.00p 1330
01/09/2023 855.00p 855.00p 855.00p 855.00p 0
31/08/2023 855.00p 855.00p 855.00p 855.00p 0
30/08/2023 855.00p 855.00p 855.00p 855.00p 0
29/08/2023 855.00p 860.00p 855.00p 855.00p 232
25/08/2023 855.00p 855.00p 855.00p 855.00p 0
24/08/2023 855.00p 855.00p 831.00p 855.00p 28
23/08/2023 865.00p 865.00p 830.00p 855.00p 563
22/08/2023 865.00p 865.00p 865.00p 865.00p 0
21/08/2023 865.00p 879.00p 865.00p 865.00p 113
18/08/2023 865.00p 880.00p 865.00p 865.00p 90
17/08/2023 865.00p 900.00p 840.00p 865.00p 1121
16/08/2023 865.00p 886.00p 865.00p 865.00p 697
15/08/2023 815.00p 898.00p 781.00p 875.00p 15736
14/08/2023 815.00p 839.00p 815.00p 815.00p 148
11/08/2023 815.00p 839.00p 815.00p 815.00p 47
10/08/2023 840.00p 840.00p 799.91p 815.00p 370
09/08/2023 840.00p 840.00p 800.00p 840.00p 209
08/08/2023 855.00p 855.00p 839.00p 840.00p 1431
07/08/2023 855.00p 855.00p 830.00p 855.00p 100
04/08/2023 855.00p 874.00p 855.00p 855.00p 216
03/08/2023 875.00p 884.00p 850.00p 855.00p 921
02/08/2023 910.00p 910.00p 875.00p 875.00p 1531
01/08/2023 910.00p 920.40p 850.00p 910.00p 673
31/07/2023 910.00p 910.00p 910.00p 910.00p 0
28/07/2023 910.00p 910.00p 910.00p 910.00p 0
27/07/2023 910.00p 929.00p 910.00p 910.00p 1628
26/07/2023 925.00p 925.00p 875.00p 910.00p 482
25/07/2023 925.00p 925.00p 925.00p 925.00p 0
24/07/2023 925.00p 950.00p 925.00p 925.00p 778
21/07/2023 925.00p 925.00p 904.00p 925.00p 209
20/07/2023 925.00p 925.00p 925.00p 925.00p 0
19/07/2023 925.00p 942.50p 904.00p 925.00p 277
18/07/2023 925.00p 942.50p 925.00p 925.00p 600
17/07/2023 920.00p 941.00p 892.00p 925.00p 671
14/07/2023 920.00p 920.00p 920.00p 920.00p 0
13/07/2023 912.50p 938.75p 912.50p 920.00p 400
12/07/2023 912.50p 912.50p 912.50p 912.50p 0
11/07/2023 900.00p 938.75p 900.00p 912.50p 2400
10/07/2023 950.00p 1,000.00p 900.00p 900.00p 795
07/07/2023 950.00p 984.00p 900.00p 950.00p 60
06/07/2023 1,055.00p 1,055.00p 950.00p 950.00p 364
05/07/2023 1,055.00p 1,079.00p 961.00p 1,055.00p 681
04/07/2023 1,055.00p 1,079.00p 1,016.00p 1,055.00p 520
03/07/2023 1,055.00p 1,080.00p 1,055.00p 1,055.00p 200
30/06/2023 1,055.00p 1,070.00p 1,055.00p 1,055.00p 0
29/06/2023 1,055.00p 1,070.00p 1,055.00p 1,055.00p 0
28/06/2023 1,055.00p 1,068.50p 1,055.00p 1,055.00p 1064
27/06/2023 1,055.00p 1,070.00p 1,055.00p 1,055.00p 0
26/06/2023 1,055.00p 1,070.00p 1,055.00p 1,055.00p 0
23/06/2023 1,055.00p 1,055.00p 1,015.00p 1,055.00p 55
22/06/2023 1,055.00p 1,070.00p 1,055.00p 1,055.00p 0
21/06/2023 1,055.00p 1,080.00p 1,055.00p 1,055.00p 256
20/06/2023 1,055.00p 1,055.00p 1,026.00p 1,055.00p 631
19/06/2023 1,055.00p 1,070.00p 1,055.00p 1,055.00p 0
16/06/2023 1,055.00p 1,080.00p 1,013.00p 1,055.00p 726
15/06/2023 1,055.00p 1,070.00p 1,055.00p 1,055.00p 0
14/06/2023 1,055.00p 1,070.00p 1,055.00p 1,055.00p 0
13/06/2023 1,055.00p 1,078.00p 1,055.00p 1,055.00p 1375
12/06/2023 1,075.00p 1,075.00p 1,012.00p 1,055.00p 687
09/06/2023 1,075.00p 1,082.50p 1,075.00p 1,075.00p 150
08/06/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
07/06/2023 1,075.00p 1,085.75p 1,050.00p 1,075.00p 332
06/06/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
05/06/2023 1,075.00p 1,087.00p 1,075.00p 1,075.00p 392
02/06/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
01/06/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
31/05/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
30/05/2023 1,075.00p 1,075.00p 1,070.00p 1,075.00p 93
26/05/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
25/05/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
24/05/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
23/05/2023 1,075.00p 1,075.00p 1,070.00p 1,075.00p 750
22/05/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
19/05/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
18/05/2023 1,075.00p 1,075.00p 1,050.00p 1,075.00p 150
17/05/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 257
16/05/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
15/05/2023 1,075.00p 1,079.00p 1,075.00p 1,075.00p 1465
12/05/2023 1,075.00p 1,079.00p 1,075.00p 1,075.00p 308
11/05/2023 1,075.00p 1,080.00p 1,057.50p 1,075.00p 478
10/05/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
09/05/2023 1,075.00p 1,080.00p 1,057.50p 1,075.00p 98
05/05/2023 1,075.00p 1,080.00p 1,075.00p 1,075.00p 221
04/05/2023 1,075.00p 1,075.00p 1,057.50p 1,075.00p 12
03/05/2023 1,085.00p 1,092.00p 1,085.00p 1,085.00p 211
02/05/2023 1,075.00p 1,097.00p 1,050.00p 1,085.00p 2248
28/04/2023 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
27/04/2023 1,075.00p 1,081.00p 1,075.00p 1,075.00p 71

*Close Price adjusted for both dividends and splits