Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/09/2021 1,950.00p 1,950.00p 1,850.00p 1,900.00p 334
27/09/2021 1,970.00p 1,970.00p 1,860.00p 1,950.00p 1423
24/09/2021 1,970.00p 1,970.00p 1,967.00p 1,970.00p 508
23/09/2021 1,970.00p 1,970.00p 1,967.00p 1,970.00p 50
22/09/2021 1,970.00p 1,970.00p 1,967.75p 1,970.00p 528
21/09/2021 1,970.00p 1,970.00p 1,940.00p 1,970.00p 5
20/09/2021 2,000.00p 2,000.00p 1,940.00p 1,970.00p 135
17/09/2021 2,000.00p 2,000.00p 1,960.00p 2,000.00p 12
16/09/2021 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
15/09/2021 2,000.00p 2,000.00p 1,942.00p 2,000.00p 739
14/09/2021 2,000.00p 2,000.00p 1,999.00p 2,000.00p 301
13/09/2021 1,970.00p 2,000.00p 1,970.00p 2,000.00p 674
10/09/2021 1,945.00p 1,970.00p 1,944.50p 1,970.00p 378
09/09/2021 2,010.00p 2,010.00p 1,944.50p 1,945.00p 227
08/09/2021 2,010.00p 2,010.00p 1,960.00p 2,010.00p 245
07/09/2021 2,010.00p 2,010.00p 2,009.00p 2,010.00p 49
06/09/2021 1,950.00p 2,010.00p 1,950.00p 2,010.00p 637
03/09/2021 1,950.00p 1,985.00p 1,900.00p 1,950.00p 355
02/09/2021 2,050.00p 2,050.00p 1,900.00p 1,950.00p 616
01/09/2021 2,110.00p 2,180.00p 2,000.00p 2,050.00p 781
31/08/2021 2,190.00p 2,190.00p 2,000.00p 2,110.00p 728
30/08/2021 2,190.00p 2,190.00p 2,051.00p 2,190.00p 235
27/08/2021 2,190.00p 2,190.00p 2,051.00p 2,190.00p 235
26/08/2021 2,190.00p 2,190.00p 2,075.00p 2,190.00p 315
25/08/2021 2,230.00p 2,230.00p 2,160.00p 2,190.00p 48
24/08/2021 2,230.00p 2,230.00p 2,100.00p 2,230.00p 159
23/08/2021 2,230.00p 2,230.00p 2,230.00p 2,230.00p 0
20/08/2021 2,270.00p 2,270.00p 2,180.00p 2,230.00p 199
19/08/2021 2,270.00p 2,270.00p 2,269.00p 2,270.00p 15
18/08/2021 2,260.00p 2,284.40p 2,160.00p 2,270.00p 1141
17/08/2021 2,260.00p 2,280.00p 2,260.00p 2,260.00p 30
16/08/2021 2,260.00p 2,280.00p 2,190.00p 2,260.00p 489
13/08/2021 2,260.00p 2,290.00p 2,260.00p 2,260.00p 100
12/08/2021 2,200.00p 2,290.00p 2,175.00p 2,260.00p 1293
11/08/2021 2,200.00p 2,240.00p 2,165.00p 2,200.00p 424
10/08/2021 2,200.00p 2,220.00p 2,200.00p 2,200.00p 1000
09/08/2021 2,290.00p 2,300.00p 2,140.00p 2,200.00p 956
06/08/2021 2,250.00p 2,290.00p 2,200.00p 2,290.00p 1543
05/08/2021 2,290.00p 2,290.00p 2,200.00p 2,250.00p 219
04/08/2021 2,340.00p 2,340.00p 2,290.00p 2,290.00p 100
03/08/2021 2,350.00p 2,350.00p 2,340.00p 2,340.00p 127
02/08/2021 2,400.00p 2,480.00p 2,325.00p 2,350.00p 445
30/07/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
29/07/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
28/07/2021 2,400.00p 2,498.00p 2,400.00p 2,400.00p 110
27/07/2021 2,400.00p 2,470.00p 2,316.00p 2,400.00p 1116
26/07/2021 2,610.00p 2,610.00p 2,311.00p 2,400.00p 1362
23/07/2021 2,630.00p 2,630.00p 2,610.00p 2,610.00p 0
22/07/2021 2,710.00p 2,791.00p 2,600.00p 2,630.00p 1600
21/07/2021 2,450.00p 2,710.00p 2,450.00p 2,710.00p 684
20/07/2021 2,450.00p 2,460.00p 2,450.00p 2,450.00p 500
19/07/2021 2,450.00p 2,550.00p 2,450.00p 2,450.00p 128
16/07/2021 2,450.00p 2,450.00p 2,438.55p 2,450.00p 20
15/07/2021 2,450.00p 2,499.00p 2,436.00p 2,450.00p 192
14/07/2021 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
13/07/2021 2,430.00p 2,500.00p 2,430.00p 2,450.00p 613
12/07/2021 2,430.00p 2,500.00p 2,409.00p 2,430.00p 1350
09/07/2021 2,380.00p 2,460.00p 2,344.00p 2,430.00p 113
08/07/2021 2,380.00p 2,750.00p 2,343.20p 2,380.00p 365
07/07/2021 2,250.00p 2,520.00p 2,250.00p 2,380.00p 544
06/07/2021 2,220.00p 2,300.00p 2,220.00p 2,250.00p 101
05/07/2021 2,020.00p 2,300.00p 2,020.00p 2,220.00p 1432
02/07/2021 2,020.00p 2,020.00p 1,983.55p 2,020.00p 183
01/07/2021 2,020.00p 2,020.00p 2,020.00p 2,020.00p 0
30/06/2021 2,020.00p 2,099.00p 2,020.00p 2,020.00p 142
29/06/2021 2,020.00p 2,020.00p 2,020.00p 2,020.00p 0
28/06/2021 2,020.00p 2,020.00p 2,020.00p 2,020.00p 0
25/06/2021 2,020.00p 2,100.00p 2,020.00p 2,020.00p 9
24/06/2021 2,020.00p 2,020.00p 1,983.20p 2,020.00p 80
23/06/2021 2,020.00p 2,020.00p 1,981.00p 2,020.00p 23
22/06/2021 2,020.00p 2,020.00p 2,020.00p 2,020.00p 0
21/06/2021 2,020.00p 2,100.00p 1,981.00p 2,020.00p 293
18/06/2021 2,020.00p 2,020.00p 1,971.00p 2,020.00p 333
17/06/2021 2,020.00p 2,020.00p 2,020.00p 2,020.00p 0
16/06/2021 1,980.00p 2,060.00p 1,971.00p 2,020.00p 692
15/06/2021 1,980.00p 1,980.00p 1,980.00p 1,980.00p 0
14/06/2021 1,980.00p 2,040.00p 1,971.00p 1,980.00p 438
11/06/2021 1,980.00p 1,980.00p 1,980.00p 1,980.00p 0
10/06/2021 1,980.00p 2,040.00p 1,980.00p 1,980.00p 107
09/06/2021 2,030.00p 2,100.00p 1,960.00p 2,030.00p 525
08/06/2021 2,090.00p 2,090.00p 2,055.55p 2,090.00p 138
07/06/2021 2,090.00p 2,175.00p 2,055.55p 2,090.00p 224
04/06/2021 2,090.00p 2,090.00p 2,090.00p 2,090.00p 489
03/06/2021 2,090.00p 2,090.00p 2,051.00p 2,090.00p 489
02/06/2021 2,090.00p 2,175.00p 2,028.00p 2,090.00p 455
01/06/2021 2,090.00p 2,175.00p 2,028.00p 2,090.00p 445
31/05/2021 2,090.00p 2,090.00p 2,028.00p 2,090.00p 61
28/05/2021 2,090.00p 2,090.00p 2,028.00p 2,090.00p 61
27/05/2021 2,090.00p 2,175.00p 2,028.00p 2,090.00p 29
26/05/2021 2,090.00p 2,090.00p 2,090.00p 2,090.00p 0
25/05/2021 2,090.00p 2,175.00p 2,090.00p 2,090.00p 45
24/05/2021 2,090.00p 2,090.00p 2,027.99p 2,090.00p 807
21/05/2021 2,090.00p 2,180.00p 2,090.00p 2,090.00p 170
20/05/2021 2,090.00p 2,090.00p 2,090.00p 2,090.00p 0
19/05/2021 2,090.00p 2,185.00p 2,018.00p 2,090.00p 825
18/05/2021 2,090.00p 2,090.00p 2,090.00p 2,090.00p 0
17/05/2021 2,090.00p 2,090.00p 2,018.00p 2,090.00p 13
14/05/2021 2,090.00p 2,180.00p 2,090.00p 2,090.00p 241
13/05/2021 2,090.00p 2,090.00p 2,018.00p 2,090.00p 26
12/05/2021 2,130.00p 2,130.00p 2,018.00p 2,090.00p 238
11/05/2021 2,030.00p 2,200.00p 2,030.00p 2,130.00p 1037
10/05/2021 1,990.00p 2,110.00p 1,965.00p 2,030.00p 486
07/05/2021 1,990.00p 1,990.00p 1,936.00p 1,990.00p 600
06/05/2021 1,970.00p 2,040.00p 1,970.00p 1,990.00p 100
05/05/2021 1,970.00p 2,040.00p 1,922.00p 1,970.00p 41
04/05/2021 1,945.00p 2,000.00p 1,945.00p 1,970.00p 448
03/05/2021 1,915.00p 1,945.00p 1,877.50p 1,945.00p 65
30/04/2021 1,915.00p 1,945.00p 1,877.50p 1,945.00p 65
29/04/2021 1,905.00p 1,990.00p 1,905.00p 1,915.00p 100
28/04/2021 1,905.00p 1,990.00p 1,865.55p 1,905.00p 51
27/04/2021 1,830.00p 1,949.00p 1,830.00p 1,905.00p 789
26/04/2021 1,830.00p 1,830.00p 1,830.00p 1,830.00p 0
23/04/2021 1,830.00p 1,830.00p 1,830.00p 1,830.00p 0
22/04/2021 1,830.00p 1,830.00p 1,806.00p 1,830.00p 3
21/04/2021 1,810.00p 1,900.00p 1,810.00p 1,830.00p 150
20/04/2021 1,810.00p 1,912.00p 1,810.00p 1,810.00p 223
19/04/2021 1,810.00p 1,900.00p 1,720.00p 1,810.00p 2498
16/04/2021 1,810.00p 1,900.00p 1,762.17p 1,810.00p 308
15/04/2021 1,770.00p 1,880.00p 1,770.00p 1,810.00p 293
14/04/2021 1,725.00p 1,800.00p 1,725.00p 1,770.00p 524
13/04/2021 1,725.00p 1,777.00p 1,725.00p 1,725.00p 368
12/04/2021 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
09/04/2021 1,725.00p 1,777.00p 1,650.00p 1,725.00p 729
08/04/2021 1,750.00p 1,777.00p 1,650.00p 1,725.00p 355
07/04/2021 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
06/04/2021 1,750.00p 1,799.00p 1,700.00p 1,750.00p 146
05/04/2021 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
02/04/2021 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
01/04/2021 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
31/03/2021 1,750.00p 1,799.00p 1,750.00p 1,750.00p 90
30/03/2021 1,750.00p 1,799.00p 1,750.00p 1,750.00p 110
29/03/2021 1,750.00p 1,799.00p 1,700.00p 1,750.00p 414
26/03/2021 1,750.00p 1,799.00p 1,750.00p 1,750.00p 260
25/03/2021 1,750.00p 1,799.00p 1,750.00p 1,750.00p 110
24/03/2021 1,750.00p 1,750.00p 1,715.00p 1,750.00p 3
23/03/2021 1,750.00p 1,750.00p 1,710.00p 1,750.00p 250
22/03/2021 1,750.00p 1,800.00p 1,715.00p 1,750.00p 227
19/03/2021 1,750.00p 1,800.00p 1,750.00p 1,750.00p 44
18/03/2021 1,750.00p 1,800.00p 1,750.00p 1,750.00p 355
17/03/2021 1,750.00p 1,799.00p 1,750.00p 1,750.00p 102
16/03/2021 1,750.00p 1,799.00p 1,750.00p 1,750.00p 111
15/03/2021 1,750.00p 1,799.00p 1,750.00p 1,750.00p 40
12/03/2021 1,750.00p 1,750.00p 1,715.00p 1,750.00p 14
11/03/2021 1,750.00p 1,800.00p 1,715.00p 1,750.00p 40
10/03/2021 1,705.00p 1,799.00p 1,705.00p 1,750.00p 277
09/03/2021 1,705.00p 1,799.00p 1,705.00p 1,705.00p 18
08/03/2021 1,705.00p 1,705.00p 1,705.00p 1,705.00p 0
05/03/2021 1,705.00p 1,799.00p 1,616.00p 1,705.00p 370
04/03/2021 1,750.00p 1,750.00p 1,616.00p 1,705.00p 341
03/03/2021 1,825.00p 1,825.00p 1,750.00p 1,750.00p 609
02/03/2021 1,825.00p 1,837.50p 1,807.50p 1,825.00p 467
01/03/2021 1,825.00p 1,850.00p 1,825.00p 1,825.00p 54
26/02/2021 1,825.00p 1,850.00p 1,810.00p 1,825.00p 560
25/02/2021 1,825.00p 1,850.00p 1,825.00p 1,825.00p 139
24/02/2021 1,850.00p 1,880.00p 1,807.50p 1,825.00p 580
23/02/2021 1,875.00p 1,950.00p 1,823.00p 1,850.00p 817
22/02/2021 1,875.00p 1,875.00p 1,823.00p 1,875.00p 374
19/02/2021 1,875.00p 1,875.00p 1,800.00p 1,875.00p 330
18/02/2021 1,875.00p 1,950.00p 1,822.50p 1,875.00p 772
17/02/2021 1,825.00p 1,900.00p 1,825.00p 1,875.00p 277
16/02/2021 1,825.00p 1,900.00p 1,815.00p 1,825.00p 575
15/02/2021 1,875.00p 1,937.63p 1,825.00p 1,825.00p 46
12/02/2021 1,875.00p 1,925.00p 1,875.00p 1,875.00p 250
11/02/2021 1,850.00p 1,939.50p 1,850.00p 1,875.00p 574
10/02/2021 1,850.00p 1,900.00p 1,825.00p 1,850.00p 911
09/02/2021 1,775.00p 1,900.00p 1,775.00p 1,850.00p 392
08/02/2021 1,650.00p 1,840.00p 1,650.00p 1,775.00p 994
05/02/2021 1,650.00p 1,750.00p 1,585.51p 1,650.00p 102
04/02/2021 1,600.00p 1,740.00p 1,503.00p 1,650.00p 372
03/02/2021 1,600.00p 1,600.00p 1,503.00p 1,600.00p 70
02/02/2021 1,600.00p 1,680.00p 1,503.00p 1,600.00p 116
01/02/2021 1,600.00p 1,680.00p 1,600.00p 1,600.00p 96
29/01/2021 1,600.00p 1,680.00p 1,600.00p 1,600.00p 37
28/01/2021 1,625.00p 1,625.00p 1,600.00p 1,600.00p 1000
27/01/2021 1,625.00p 1,685.00p 1,625.00p 1,625.00p 446
26/01/2021 1,575.00p 1,685.00p 1,555.00p 1,625.00p 59
25/01/2021 1,575.00p 1,634.25p 1,575.00p 1,575.00p 64
22/01/2021 1,575.00p 1,635.00p 1,501.00p 1,575.00p 689
21/01/2021 1,560.00p 1,620.00p 1,560.00p 1,575.00p 334
20/01/2021 1,625.00p 1,700.00p 1,522.50p 1,565.00p 196
19/01/2021 1,625.00p 1,625.00p 1,550.00p 1,625.00p 170
18/01/2021 1,625.00p 1,700.00p 1,501.00p 1,625.00p 484
15/01/2021 1,325.00p 1,695.00p 1,325.00p 1,625.00p 1481
14/01/2021 1,250.00p 1,330.00p 1,250.00p 1,325.00p 855
13/01/2021 1,270.00p 1,290.00p 1,255.00p 1,270.00p 100
12/01/2021 1,270.00p 1,290.00p 1,270.00p 1,270.00p 371
11/01/2021 1,270.00p 1,270.00p 1,250.00p 1,270.00p 213
08/01/2021 1,270.00p 1,290.00p 1,250.00p 1,270.00p 397
07/01/2021 1,240.00p 1,290.00p 1,240.00p 1,260.00p 232
06/01/2021 1,225.00p 1,250.00p 1,225.00p 1,225.00p 239
05/01/2021 1,225.00p 1,250.00p 1,220.00p 1,220.00p 763
04/01/2021 1,220.00p 1,300.00p 1,220.00p 1,225.00p 464
01/01/2021 1,220.00p 1,220.00p 1,211.00p 1,220.00p 193
31/12/2020 1,220.00p 1,220.00p 1,211.00p 1,220.00p 193
30/12/2020 1,200.00p 1,220.00p 1,200.00p 1,220.00p 211
29/12/2020 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/12/2020 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
25/12/2020 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
24/12/2020 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
23/12/2020 1,200.00p 1,220.00p 1,200.00p 1,200.00p 263

*Close Price adjusted for both dividends and splits