Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/08/2018 1,135.00p 1,135.00p 1,120.00p 1,135.00p 535
20/08/2018 1,135.00p 1,135.00p 1,120.00p 1,135.00p 534
17/08/2018 1,135.00p 1,135.00p 1,120.00p 1,135.00p 136
16/08/2018 1,135.00p 1,135.00p 1,120.00p 1,135.00p 217
15/08/2018 1,135.00p 1,135.00p 1,129.00p 1,135.00p 17
14/08/2018 1,135.00p 1,135.00p 1,129.00p 1,135.00p 56
13/08/2018 1,130.00p 1,135.00p 1,120.00p 1,135.00p 535
10/08/2018 1,130.00p 1,130.00p 1,130.00p 1,130.00p 240
09/08/2018 1,130.00p 1,130.00p 1,130.00p 1,130.00p 100
08/08/2018 1,130.00p 1,137.50p 1,130.00p 1,130.00p 179
07/08/2018 1,130.00p 1,140.00p 1,130.00p 1,130.00p 153
06/08/2018 1,130.00p 1,130.00p 1,130.00p 1,130.00p 1400
03/08/2018 1,130.00p 1,130.00p 1,130.00p 1,130.00p 0
02/08/2018 1,110.00p 1,130.00p 1,097.49p 1,130.00p 150
01/08/2018 1,145.00p 1,145.00p 1,120.00p 1,140.00p 60
31/07/2018 1,145.00p 1,145.00p 1,145.00p 1,145.00p 1536
30/07/2018 1,130.00p 1,160.00p 1,130.00p 1,145.00p 522
27/07/2018 1,135.00p 1,165.00p 1,120.10p 1,130.00p 1750
26/07/2018 1,165.00p 1,165.00p 1,120.00p 1,135.00p 756
25/07/2018 1,205.00p 1,205.00p 1,150.10p 1,165.00p 122
24/07/2018 1,225.00p 1,229.90p 1,200.00p 1,205.00p 949
23/07/2018 1,225.00p 1,230.00p 1,220.00p 1,225.00p 1216
20/07/2018 1,090.00p 1,230.00p 1,090.00p 1,225.00p 2921
19/07/2018 1,075.00p 1,100.00p 1,075.00p 1,090.00p 805
18/07/2018 1,025.00p 1,100.00p 1,025.00p 1,075.00p 1277
17/07/2018 1,015.00p 1,050.00p 1,011.00p 1,025.00p 4396
16/07/2018 952.50p 1,015.00p 950.00p 1,015.00p 701
13/07/2018 952.50p 975.00p 952.50p 952.50p 969
12/07/2018 952.50p 975.00p 952.50p 952.50p 2461
11/07/2018 912.50p 975.00p 900.00p 952.50p 242
10/07/2018 912.50p 912.50p 875.00p 912.50p 630
09/07/2018 912.50p 950.00p 912.50p 912.50p 390
06/07/2018 912.50p 912.50p 912.50p 912.50p 0
05/07/2018 912.50p 912.50p 912.50p 912.50p 0
04/07/2018 912.50p 912.50p 900.00p 912.50p 0
03/07/2018 912.50p 950.00p 912.50p 912.50p 1114
02/07/2018 912.50p 950.00p 912.50p 912.50p 772
29/06/2018 912.50p 912.50p 912.50p 912.50p 2000
28/06/2018 912.50p 912.50p 912.50p 912.50p 0
27/06/2018 912.50p 912.50p 912.50p 912.50p 0
26/06/2018 912.50p 950.00p 912.50p 912.50p 1051
25/06/2018 912.50p 912.50p 912.50p 912.50p 0
22/06/2018 912.50p 912.50p 912.50p 912.50p 0
21/06/2018 912.50p 949.90p 912.50p 912.50p 3
20/06/2018 912.50p 950.00p 912.50p 912.50p 789
19/06/2018 912.50p 912.50p 905.00p 912.50p 4
18/06/2018 875.00p 912.50p 875.00p 912.50p 953
15/06/2018 875.00p 900.00p 875.00p 875.00p 1000
14/06/2018 875.00p 900.00p 855.00p 875.00p 119
13/06/2018 887.50p 925.00p 800.00p 875.00p 4351
12/06/2018 935.00p 970.00p 935.00p 935.00p 332
11/06/2018 935.00p 935.00p 935.00p 935.00p 0
08/06/2018 935.00p 970.00p 935.00p 935.00p 205
07/06/2018 935.00p 970.00p 935.00p 935.00p 206
06/06/2018 910.00p 970.00p 910.00p 935.00p 1375
05/06/2018 910.00p 918.00p 910.00p 910.00p 1046
04/06/2018 910.00p 918.00p 897.20p 910.00p 313
01/06/2018 910.00p 918.00p 910.00p 910.00p 1149
31/05/2018 910.00p 910.00p 896.00p 910.00p 230
30/05/2018 910.00p 920.00p 910.00p 910.00p 108
29/05/2018 910.00p 910.00p 895.00p 910.00p 208
25/05/2018 910.00p 922.00p 900.00p 910.00p 265
24/05/2018 910.00p 922.00p 910.00p 910.00p 80
23/05/2018 910.00p 910.00p 895.00p 910.00p 886
22/05/2018 915.00p 922.00p 910.00p 910.00p 383
21/05/2018 945.00p 950.00p 915.00p 915.00p 700
18/05/2018 945.00p 948.00p 945.00p 945.00p 52
17/05/2018 960.00p 960.00p 942.00p 945.00p 1125
16/05/2018 960.00p 978.00p 942.00p 960.00p 678
15/05/2018 960.00p 960.00p 942.00p 960.00p 524
14/05/2018 990.00p 990.00p 942.00p 960.00p 1761
11/05/2018 1,015.00p 1,030.00p 985.00p 990.00p 1600
10/05/2018 1,040.00p 1,040.00p 985.00p 1,015.00p 1787
09/05/2018 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
08/05/2018 1,040.00p 1,050.00p 1,000.00p 1,040.00p 347
04/05/2018 1,040.00p 1,050.00p 1,000.00p 1,040.00p 854
03/05/2018 1,040.00p 1,050.00p 1,000.00p 1,040.00p 670
02/05/2018 1,040.00p 1,050.00p 1,040.00p 1,040.00p 700
01/05/2018 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
30/04/2018 1,040.00p 1,040.00p 1,000.00p 1,040.00p 225
27/04/2018 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
26/04/2018 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
25/04/2018 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
24/04/2018 1,075.00p 1,075.00p 1,035.00p 1,040.00p 614
23/04/2018 1,075.00p 1,075.00p 1,040.00p 1,075.00p 560
20/04/2018 1,075.00p 1,075.00p 1,055.00p 1,075.00p 460
19/04/2018 1,100.00p 1,100.00p 1,050.10p 1,075.00p 251
18/04/2018 1,125.00p 1,125.00p 1,105.00p 1,105.00p 0
17/04/2018 1,125.00p 1,140.00p 1,125.00p 1,125.00p 298
16/04/2018 1,145.00p 1,167.50p 1,100.00p 1,125.00p 1424
13/04/2018 1,145.00p 1,145.00p 1,145.00p 1,145.00p 500
12/04/2018 1,145.00p 1,145.00p 1,100.10p 1,145.00p 1350
11/04/2018 1,150.00p 1,200.00p 1,105.00p 1,150.00p 168
10/04/2018 1,150.00p 1,150.00p 1,100.00p 1,150.00p 137
09/04/2018 1,185.00p 1,185.00p 1,100.00p 1,150.00p 719
06/04/2018 1,195.00p 1,239.90p 1,150.10p 1,195.00p 1457
05/04/2018 1,200.00p 1,248.00p 1,152.00p 1,200.00p 610
04/04/2018 1,155.00p 1,200.00p 1,152.00p 1,200.00p 1229
03/04/2018 1,095.00p 1,200.00p 1,095.00p 1,155.00p 1418
29/03/2018 1,100.00p 1,100.00p 1,085.00p 1,095.00p 375
28/03/2018 1,095.00p 1,115.00p 1,095.00p 1,100.00p 50
27/03/2018 1,070.00p 1,110.00p 1,070.00p 1,090.00p 308
26/03/2018 1,070.00p 1,086.00p 1,070.00p 1,070.00p 460
23/03/2018 1,085.00p 1,090.00p 1,070.00p 1,070.00p 198
22/03/2018 1,100.00p 1,120.00p 1,080.10p 1,095.00p 799
21/03/2018 1,085.00p 1,120.00p 1,085.00p 1,100.00p 730
20/03/2018 1,055.00p 1,090.00p 1,055.00p 1,085.00p 449
19/03/2018 1,015.00p 1,055.00p 1,000.00p 1,055.00p 2437
16/03/2018 1,015.00p 1,039.90p 1,015.00p 1,015.00p 9
15/03/2018 1,015.00p 1,033.00p 1,015.00p 1,015.00p 40
14/03/2018 1,015.00p 1,035.00p 1,000.00p 1,015.00p 485
13/03/2018 1,015.00p 1,039.90p 995.00p 1,015.00p 423
12/03/2018 975.00p 1,040.00p 975.00p 1,015.00p 812
09/03/2018 975.00p 990.00p 975.00p 975.00p 300
08/03/2018 975.00p 975.00p 975.00p 975.00p 0
07/03/2018 975.00p 975.00p 965.00p 975.00p 260
06/03/2018 915.00p 975.00p 915.00p 975.00p 830
05/03/2018 925.00p 949.90p 910.00p 915.00p 1230
02/03/2018 925.00p 945.00p 925.00p 925.00p 371
01/03/2018 920.00p 940.00p 907.00p 925.00p 68
28/02/2018 875.00p 930.00p 875.00p 920.00p 1371
27/02/2018 865.00p 875.00p 865.00p 875.00p 750
26/02/2018 865.00p 874.90p 865.00p 865.00p 44
23/02/2018 865.00p 875.00p 865.00p 865.00p 645
22/02/2018 865.00p 865.00p 865.00p 865.00p 0
21/02/2018 862.50p 875.00p 855.10p 865.00p 1056
20/02/2018 862.50p 875.00p 862.50p 862.50p 231
19/02/2018 855.00p 874.90p 852.00p 862.50p 671
16/02/2018 842.50p 859.90p 835.10p 855.00p 831
15/02/2018 850.00p 874.90p 833.75p 842.50p 598
14/02/2018 830.00p 850.00p 830.00p 850.00p 1175
13/02/2018 830.00p 830.00p 830.00p 830.00p 0
12/02/2018 830.00p 850.00p 830.00p 830.00p 57
09/02/2018 830.00p 830.00p 830.00p 830.00p 0
08/02/2018 830.00p 830.00p 830.00p 830.00p 0
07/02/2018 822.50p 849.00p 822.50p 830.00p 1000
06/02/2018 815.00p 822.50p 805.00p 822.50p 1052
05/02/2018 842.50p 842.50p 815.00p 815.00p 1280
02/02/2018 842.50p 849.63p 842.50p 842.50p 434
01/02/2018 842.50p 849.63p 842.50p 842.50p 145
31/01/2018 842.50p 849.63p 836.00p 842.50p 157
30/01/2018 842.50p 850.00p 836.00p 842.50p 350
29/01/2018 842.50p 850.00p 836.00p 842.50p 1549
26/01/2018 842.50p 850.00p 836.00p 842.50p 176
25/01/2018 842.50p 850.00p 842.50p 842.50p 234
24/01/2018 855.00p 855.00p 842.50p 842.50p 0
23/01/2018 855.00p 855.00p 855.00p 855.00p 0
22/01/2018 855.00p 865.00p 836.00p 855.00p 606
19/01/2018 855.00p 855.00p 855.00p 855.00p 0
18/01/2018 855.00p 865.00p 855.00p 855.00p 289
17/01/2018 855.00p 868.00p 855.00p 855.00p 56
16/01/2018 855.00p 870.00p 855.00p 855.00p 11
15/01/2018 840.00p 873.00p 835.10p 855.00p 560
12/01/2018 840.00p 850.00p 840.00p 840.00p 70
11/01/2018 840.00p 850.00p 830.00p 840.00p 575
10/01/2018 840.00p 849.50p 830.00p 840.00p 593
09/01/2018 840.00p 849.50p 830.00p 840.00p 478
08/01/2018 840.00p 849.50p 830.00p 840.00p 1039
05/01/2018 840.00p 849.50p 840.00p 840.00p 211
04/01/2018 842.50p 849.63p 836.00p 840.00p 613
03/01/2018 777.50p 850.00p 777.50p 842.50p 3234
02/01/2018 755.00p 780.00p 755.00p 777.50p 999
29/12/2017 755.00p 755.00p 755.00p 755.00p 0
28/12/2017 755.00p 755.00p 755.00p 755.00p 0
27/12/2017 755.00p 755.00p 755.00p 755.00p 0
22/12/2017 750.00p 760.00p 740.10p 755.00p 670
21/12/2017 740.00p 750.00p 740.00p 750.00p 200
20/12/2017 737.50p 745.00p 730.10p 740.00p 506
19/12/2017 712.50p 735.00p 712.50p 735.00p 662
18/12/2017 687.50p 720.00p 687.50p 712.50p 647
15/12/2017 687.50p 687.50p 687.50p 687.50p 0
14/12/2017 687.50p 687.50p 687.50p 687.50p 0
13/12/2017 692.50p 692.50p 687.50p 687.50p 150
12/12/2017 692.50p 692.50p 692.50p 692.50p 0
11/12/2017 692.50p 700.00p 692.50p 692.50p 284
08/12/2017 692.50p 692.50p 692.50p 692.50p 0
07/12/2017 692.50p 692.50p 692.50p 692.50p 0
06/12/2017 690.00p 700.00p 687.00p 692.50p 2270
05/12/2017 682.50p 700.00p 682.50p 690.00p 4337
04/12/2017 692.50p 700.00p 692.50p 692.50p 643
01/12/2017 695.00p 704.90p 690.00p 692.50p 1260
30/11/2017 695.00p 695.00p 695.00p 695.00p 0
29/11/2017 697.50p 697.50p 695.00p 695.00p 0
28/11/2017 702.50p 714.00p 690.00p 697.50p 2000
27/11/2017 675.00p 720.00p 675.00p 702.50p 2444
24/11/2017 677.50p 695.00p 675.00p 675.00p 3836
23/11/2017 672.50p 680.00p 672.50p 677.50p 1192
22/11/2017 672.50p 675.00p 672.50p 672.50p 500
21/11/2017 672.50p 675.00p 672.50p 672.50p 887
20/11/2017 672.50p 690.00p 672.50p 672.50p 955
17/11/2017 672.50p 675.00p 672.50p 672.50p 500
16/11/2017 672.50p 675.00p 672.50p 672.50p 514
15/11/2017 672.50p 685.00p 672.50p 672.50p 1250
14/11/2017 672.50p 672.50p 672.50p 672.50p 0
13/11/2017 672.50p 675.00p 672.50p 672.50p 500
10/11/2017 672.50p 672.50p 672.50p 672.50p 0
09/11/2017 672.50p 690.00p 671.25p 672.50p 2026
08/11/2017 672.50p 683.00p 672.50p 672.50p 750
07/11/2017 672.50p 690.00p 670.10p 672.50p 250
06/11/2017 675.00p 675.00p 672.50p 672.50p 641

*Close Price adjusted for both dividends and splits