Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/03/2020 960.00p 960.00p 905.00p 925.00p 1025
13/03/2020 960.00p 990.00p 960.00p 960.00p 201
12/03/2020 1,015.00p 1,030.00p 950.00p 960.00p 546
11/03/2020 1,015.00p 1,030.00p 1,015.00p 1,015.00p 140
10/03/2020 1,030.00p 1,030.00p 1,015.00p 1,015.00p 1000
09/03/2020 1,030.00p 1,040.00p 1,030.00p 1,030.00p 0
06/03/2020 1,040.00p 1,040.00p 1,000.00p 1,040.00p 217
05/03/2020 1,040.00p 1,060.00p 1,040.00p 1,040.00p 235
04/03/2020 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
03/03/2020 1,040.00p 1,060.00p 1,040.00p 1,040.00p 140
02/03/2020 1,040.00p 1,040.00p 1,005.00p 1,040.00p 494
28/02/2020 1,085.00p 1,094.00p 1,040.00p 1,040.00p 493
27/02/2020 1,085.00p 1,095.00p 1,085.00p 1,085.00p 194
26/02/2020 1,115.00p 1,115.00p 1,050.00p 1,085.00p 455
25/02/2020 1,115.00p 1,140.00p 1,115.00p 1,115.00p 131
24/02/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 1644
21/02/2020 1,115.00p 1,115.00p 1,095.00p 1,115.00p 333
20/02/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 433
19/02/2020 1,115.00p 1,150.00p 1,115.00p 1,115.00p 67
18/02/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
17/02/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
14/02/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
13/02/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
12/02/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 58
11/02/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
10/02/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
07/02/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
06/02/2020 1,110.00p 1,145.00p 1,110.00p 1,115.00p 654
05/02/2020 1,110.00p 1,110.00p 1,110.00p 1,110.00p 0
04/02/2020 1,110.00p 1,110.00p 1,110.00p 1,110.00p 1303
03/02/2020 1,125.00p 1,125.00p 1,110.00p 1,110.00p 1100
31/01/2020 1,125.00p 1,125.00p 1,105.00p 1,125.00p 98
30/01/2020 1,085.00p 1,125.00p 1,085.00p 1,125.00p 75
29/01/2020 1,075.00p 1,100.00p 1,075.00p 1,085.00p 214
28/01/2020 1,075.00p 1,095.00p 1,075.00p 1,075.00p 35
27/01/2020 1,075.00p 1,095.00p 1,075.00p 1,075.00p 90
24/01/2020 1,075.00p 1,095.00p 1,075.00p 1,075.00p 158
23/01/2020 1,075.00p 1,075.00p 1,075.00p 1,075.00p 750
22/01/2020 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
21/01/2020 1,075.00p 1,095.00p 1,075.00p 1,075.00p 91
20/01/2020 1,075.00p 1,095.00p 1,055.00p 1,075.00p 1654
17/01/2020 1,000.00p 1,080.00p 965.00p 1,075.00p 1384
16/01/2020 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
15/01/2020 1,000.00p 1,050.00p 1,000.00p 1,000.00p 32
14/01/2020 1,000.00p 1,000.00p 1,000.00p 1,000.00p 1000
13/01/2020 1,000.00p 1,000.00p 1,000.00p 1,000.00p 1060
10/01/2020 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
09/01/2020 1,000.00p 1,000.00p 955.00p 1,000.00p 475
08/01/2020 1,000.00p 1,050.00p 1,000.00p 1,000.00p 500
07/01/2020 1,000.00p 1,050.00p 1,000.00p 1,000.00p 296
06/01/2020 1,000.00p 1,050.00p 1,000.00p 1,000.00p 51
03/01/2020 1,000.00p 1,000.00p 1,000.00p 1,000.00p 1732
02/01/2020 1,000.00p 1,050.00p 1,000.00p 1,000.00p 100
01/01/2020 1,000.00p 1,000.00p 1,000.00p 1,000.00p 800
31/12/2019 1,000.00p 1,000.00p 1,000.00p 1,000.00p 800
30/12/2019 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
27/12/2019 962.50p 1,050.00p 955.00p 1,000.00p 1008
26/12/2019 962.50p 962.50p 962.50p 962.50p 0
25/12/2019 962.50p 962.50p 962.50p 962.50p 0
24/12/2019 962.50p 962.50p 962.50p 962.50p 0
23/12/2019 962.50p 1,000.00p 962.50p 962.50p 699
20/12/2019 937.50p 970.00p 930.00p 962.50p 3200
19/12/2019 962.50p 962.50p 930.00p 937.50p 3
18/12/2019 950.00p 995.00p 950.00p 962.50p 9
17/12/2019 962.50p 962.50p 962.50p 962.50p 0
16/12/2019 962.50p 962.50p 962.50p 962.50p 0
13/12/2019 962.50p 962.50p 962.50p 962.50p 0
12/12/2019 962.50p 962.50p 935.00p 962.50p 49
11/12/2019 962.50p 962.50p 962.50p 962.50p 0
10/12/2019 962.50p 1,000.00p 962.50p 962.50p 49
09/12/2019 962.50p 962.50p 962.50p 962.50p 0
06/12/2019 962.50p 962.50p 962.50p 962.50p 0
05/12/2019 962.50p 962.50p 962.50p 962.50p 0
04/12/2019 962.50p 1,000.00p 935.00p 962.50p 483
03/12/2019 942.50p 962.50p 942.50p 962.50p 51
02/12/2019 942.50p 942.50p 942.50p 942.50p 0
29/11/2019 942.50p 942.50p 942.50p 942.50p 0
28/11/2019 942.50p 942.50p 942.50p 942.50p 0
27/11/2019 942.50p 942.50p 942.50p 942.50p 733
26/11/2019 942.50p 960.00p 942.50p 942.50p 300
25/11/2019 942.50p 942.50p 942.50p 942.50p 0
22/11/2019 942.50p 942.50p 935.00p 942.50p 191
21/11/2019 942.50p 942.50p 942.50p 942.50p 0
20/11/2019 942.50p 960.00p 942.50p 942.50p 104
19/11/2019 925.00p 942.50p 925.00p 942.50p 1000
18/11/2019 925.00p 925.00p 925.00p 925.00p 0
15/11/2019 925.00p 940.00p 925.00p 925.00p 500
14/11/2019 925.00p 925.00p 925.00p 925.00p 0
13/11/2019 925.00p 925.00p 925.00p 925.00p 0
12/11/2019 925.00p 925.00p 904.00p 925.00p 1087
11/11/2019 925.00p 925.00p 925.00p 925.00p 2021
08/11/2019 925.00p 925.00p 925.00p 925.00p 0
07/11/2019 925.00p 925.00p 925.00p 925.00p 0
06/11/2019 925.00p 925.00p 925.00p 925.00p 0
05/11/2019 925.00p 940.00p 800.00p 925.00p 862
04/11/2019 925.00p 925.00p 925.00p 925.00p 0
01/11/2019 925.00p 945.00p 925.00p 925.00p 104
31/10/2019 925.00p 925.00p 925.00p 925.00p 0
30/10/2019 925.00p 925.00p 925.00p 925.00p 0
29/10/2019 925.00p 925.00p 925.00p 925.00p 0
28/10/2019 925.00p 925.00p 900.00p 925.00p 12
25/10/2019 925.00p 925.00p 925.00p 925.00p 0
24/10/2019 925.00p 925.00p 925.00p 925.00p 0
23/10/2019 925.00p 925.00p 925.00p 925.00p 0
22/10/2019 925.00p 925.00p 900.00p 925.00p 284
21/10/2019 925.00p 925.00p 925.00p 925.00p 0
18/10/2019 925.00p 925.00p 925.00p 925.00p 0
17/10/2019 925.00p 925.00p 925.00p 925.00p 0
16/10/2019 925.00p 945.00p 905.00p 925.00p 285
15/10/2019 925.00p 925.00p 925.00p 925.00p 0
14/10/2019 925.00p 925.00p 925.00p 925.00p 0
11/10/2019 925.00p 925.00p 925.00p 925.00p 0
10/10/2019 925.00p 925.00p 925.00p 925.00p 899
09/10/2019 925.00p 925.00p 925.00p 925.00p 0
08/10/2019 925.00p 925.00p 925.00p 925.00p 0
07/10/2019 925.00p 925.00p 925.00p 925.00p 0
04/10/2019 925.00p 945.00p 925.00p 925.00p 179
03/10/2019 925.00p 945.00p 925.00p 925.00p 50
02/10/2019 925.00p 925.00p 925.00p 925.00p 0
01/10/2019 925.00p 925.00p 925.00p 925.00p 0
30/09/2019 925.00p 945.00p 900.00p 925.00p 19
27/09/2019 925.00p 925.00p 905.00p 925.00p 429
26/09/2019 925.00p 925.00p 925.00p 925.00p 0
25/09/2019 925.00p 925.00p 925.00p 925.00p 1000
24/09/2019 890.00p 925.00p 890.00p 925.00p 1000
23/09/2019 912.50p 912.50p 870.00p 890.00p 1753
20/09/2019 912.50p 912.50p 912.50p 912.50p 0
19/09/2019 875.00p 912.50p 875.00p 912.50p 449
18/09/2019 875.00p 890.00p 850.00p 875.00p 75
17/09/2019 902.50p 902.50p 850.00p 875.00p 1701
16/09/2019 915.00p 925.00p 915.00p 915.00p 350
13/09/2019 930.00p 930.00p 900.00p 915.00p 602
12/09/2019 930.00p 949.00p 930.00p 930.00p 16
11/09/2019 930.00p 930.00p 930.00p 930.00p 0
10/09/2019 930.00p 930.00p 930.00p 930.00p 0
09/09/2019 930.00p 930.00p 930.00p 930.00p 0
06/09/2019 930.00p 930.00p 930.00p 930.00p 0
05/09/2019 930.00p 930.00p 905.00p 930.00p 695
04/09/2019 930.00p 930.00p 930.00p 930.00p 0
03/09/2019 930.00p 949.00p 905.00p 930.00p 48
02/09/2019 930.00p 930.00p 930.00p 930.00p 0
30/08/2019 930.00p 949.00p 930.00p 930.00p 250
29/08/2019 930.00p 930.00p 930.00p 930.00p 0
28/08/2019 930.00p 930.00p 905.00p 930.00p 105
27/08/2019 930.00p 930.00p 930.00p 930.00p 0
23/08/2019 930.00p 950.00p 930.00p 930.00p 15
22/08/2019 930.00p 950.00p 930.00p 930.00p 83
21/08/2019 930.00p 950.00p 930.00p 930.00p 220
20/08/2019 930.00p 950.00p 930.00p 930.00p 105
19/08/2019 975.00p 975.00p 900.00p 930.00p 395
16/08/2019 975.00p 975.00p 957.50p 975.00p 301
15/08/2019 975.00p 975.00p 975.00p 975.00p 0
14/08/2019 975.00p 975.00p 957.50p 975.00p 240
13/08/2019 975.00p 975.00p 975.00p 975.00p 0
12/08/2019 975.00p 975.00p 975.00p 975.00p 0
09/08/2019 975.00p 975.00p 957.50p 975.00p 261
08/08/2019 975.00p 975.00p 975.00p 975.00p 0
07/08/2019 987.50p 987.50p 975.00p 975.00p 6
06/08/2019 1,025.00p 1,025.00p 1,010.00p 1,010.00p 300
05/08/2019 1,100.00p 1,100.00p 1,050.00p 1,050.00p 10
02/08/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
01/08/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
31/07/2019 1,100.00p 1,100.00p 1,065.00p 1,100.00p 11
30/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
29/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
26/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
25/07/2019 1,100.00p 1,100.00p 1,065.00p 1,100.00p 4
24/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
23/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
22/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
19/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
18/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
17/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
16/07/2019 1,100.00p 1,100.00p 1,058.00p 1,100.00p 190
15/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
12/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
11/07/2019 1,100.00p 1,100.00p 1,057.00p 1,100.00p 200
10/07/2019 1,100.00p 1,139.00p 1,056.00p 1,100.00p 77
09/07/2019 1,100.00p 1,140.00p 1,056.00p 1,100.00p 684
08/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
05/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
04/07/2019 1,100.00p 1,100.00p 1,056.00p 1,100.00p 20
03/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
02/07/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
01/07/2019 1,100.00p 1,100.00p 1,056.00p 1,100.00p 310
28/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
27/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
26/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
25/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
24/06/2019 1,100.00p 1,140.00p 1,056.00p 1,100.00p 895
21/06/2019 1,100.00p 1,140.00p 1,050.00p 1,100.00p 552
20/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
19/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
18/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 877
17/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
14/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
13/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
12/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
11/06/2019 1,100.00p 1,150.00p 1,100.00p 1,100.00p 15
10/06/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0

*Close Price adjusted for both dividends and splits