DWF Group (DWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2019 120.00p 121.00p 120.00p 120.75p 3311
18/10/2019 120.00p 120.20p 120.00p 120.00p 6196
17/10/2019 122.00p 122.37p 120.00p 122.00p 28317
16/10/2019 120.15p 121.50p 120.15p 121.50p 1635
15/10/2019 122.00p 123.00p 120.00p 121.25p 11306
14/10/2019 123.00p 123.00p 123.00p 123.00p 4
11/10/2019 123.00p 123.85p 122.39p 122.50p 121782
10/10/2019 123.00p 123.00p 122.55p 123.00p 443
09/10/2019 122.50p 124.00p 122.50p 124.00p 2544
08/10/2019 123.50p 124.00p 123.00p 123.50p 86040
07/10/2019 122.50p 124.00p 122.50p 123.50p 7882
04/10/2019 122.40p 122.75p 122.00p 122.75p 2420
03/10/2019 121.50p 122.50p 121.50p 122.00p 137681
02/10/2019 121.50p 123.50p 121.00p 122.50p 44898
01/10/2019 123.50p 123.50p 122.50p 123.50p 132944
30/09/2019 123.50p 123.50p 121.00p 121.00p 102192
27/09/2019 122.50p 123.50p 120.50p 123.50p 37147
26/09/2019 120.50p 122.30p 120.00p 122.00p 14578
25/09/2019 120.50p 123.00p 120.50p 123.00p 1768
24/09/2019 120.00p 123.00p 119.00p 123.00p 331589
23/09/2019 119.00p 120.00p 119.00p 120.00p 3462
20/09/2019 120.50p 120.50p 119.50p 120.00p 61908
19/09/2019 120.50p 120.50p 119.15p 120.50p 711
18/09/2019 118.50p 120.50p 118.00p 120.50p 602515
17/09/2019 120.00p 120.00p 118.00p 120.00p 10755
16/09/2019 120.00p 120.00p 118.00p 119.00p 13305
13/09/2019 118.50p 120.00p 118.50p 120.00p 9263
12/09/2019 119.00p 119.00p 117.00p 117.00p 198008
11/09/2019 119.00p 119.69p 117.00p 117.00p 10686
10/09/2019 120.50p 120.50p 119.00p 120.00p 10594
09/09/2019 120.50p 120.50p 119.15p 120.50p 6156
06/09/2019 120.50p 121.00p 119.50p 120.50p 1252288
05/09/2019 120.00p 121.00p 118.20p 121.00p 10294
04/09/2019 118.00p 120.00p 118.00p 120.00p 1137090
03/09/2019 118.50p 120.00p 117.70p 120.00p 13093
02/09/2019 120.00p 120.00p 117.70p 120.00p 3093
30/08/2019 120.00p 120.00p 118.50p 120.00p 3316
29/08/2019 120.00p 120.00p 117.50p 118.75p 868
28/08/2019 120.00p 120.00p 120.00p 120.00p 1468
27/08/2019 119.00p 119.00p 117.50p 119.00p 3508
23/08/2019 118.00p 119.00p 117.00p 119.00p 14957
22/08/2019 119.00p 120.00p 118.00p 120.00p 13226
21/08/2019 119.00p 120.00p 117.50p 120.00p 3456
20/08/2019 117.50p 120.00p 116.50p 118.00p 42830
19/08/2019 119.50p 119.50p 116.00p 117.50p 3000
16/08/2019 119.00p 119.50p 115.00p 115.50p 35705
15/08/2019 120.00p 120.00p 118.65p 120.00p 8066
14/08/2019 119.00p 122.00p 119.00p 122.00p 9388
13/08/2019 121.00p 121.00p 118.00p 118.00p 9509
12/08/2019 119.50p 119.90p 118.00p 118.00p 4070
09/08/2019 121.00p 121.00p 118.92p 121.00p 34643
08/08/2019 120.00p 121.00p 120.00p 121.00p 2367
07/08/2019 117.50p 121.00p 117.50p 121.00p 40102
06/08/2019 118.00p 120.00p 117.21p 120.00p 13245
05/08/2019 118.00p 118.68p 117.50p 117.50p 15765
02/08/2019 120.00p 120.00p 117.25p 117.25p 21398
01/08/2019 121.00p 121.00p 119.00p 120.00p 22188
31/07/2019 122.00p 123.00p 119.00p 119.75p 571158
30/07/2019 118.00p 121.00p 117.50p 121.00p 125416
29/07/2019 120.00p 120.12p 118.20p 119.00p 21365
26/07/2019 119.00p 121.00p 118.32p 120.00p 334668
25/07/2019 120.00p 120.00p 119.16p 120.00p 52635
24/07/2019 121.00p 121.27p 119.00p 119.00p 77622
23/07/2019 123.00p 124.28p 121.00p 122.00p 189145
22/07/2019 123.00p 124.05p 120.08p 123.00p 53251
19/07/2019 123.05p 123.05p 122.75p 122.75p 1761
18/07/2019 120.50p 125.00p 120.36p 124.50p 27132
17/07/2019 122.75p 122.75p 120.98p 122.50p 2124
16/07/2019 123.00p 124.00p 120.90p 122.00p 905059
15/07/2019 123.50p 124.00p 120.84p 124.00p 16087
12/07/2019 121.00p 123.00p 121.00p 121.00p 40348
11/07/2019 124.50p 124.50p 121.00p 122.50p 38088
10/07/2019 123.00p 124.00p 120.50p 122.50p 82299
09/07/2019 123.00p 123.00p 121.75p 123.00p 20641
08/07/2019 122.50p 123.00p 121.00p 123.00p 39395
05/07/2019 121.30p 123.00p 120.10p 121.90p 39850
04/07/2019 121.10p 123.90p 121.00p 121.00p 26076
03/07/2019 120.10p 123.10p 120.00p 121.00p 20911
02/07/2019 120.10p 124.00p 120.10p 122.10p 61225
01/07/2019 121.40p 124.13p 119.10p 119.10p 254007
28/06/2019 119.00p 121.60p 119.00p 119.80p 46249
27/06/2019 119.40p 120.75p 118.00p 118.00p 23507
26/06/2019 118.00p 120.73p 118.00p 118.00p 82567
25/06/2019 119.00p 120.83p 118.62p 118.70p 46170
24/06/2019 119.80p 121.47p 119.00p 120.90p 30608
21/06/2019 123.00p 124.90p 115.00p 117.60p 1518738
20/06/2019 125.40p 125.40p 123.00p 125.00p 112458
19/06/2019 127.00p 127.00p 123.10p 125.00p 115450
18/06/2019 126.00p 127.70p 124.49p 124.70p 85286
17/06/2019 126.50p 126.50p 124.20p 125.00p 83237
14/06/2019 123.00p 127.00p 123.00p 125.00p 103340
13/06/2019 121.00p 123.00p 120.70p 122.50p 87747
12/06/2019 120.20p 121.57p 117.00p 120.00p 242401
11/06/2019 122.00p 122.00p 120.50p 120.50p 16278
10/06/2019 121.90p 122.00p 119.10p 121.90p 85059
07/06/2019 121.90p 121.90p 119.60p 121.80p 11458
06/06/2019 120.00p 122.87p 120.00p 120.10p 69417
05/06/2019 119.90p 123.50p 119.50p 121.00p 1099112
04/06/2019 119.40p 119.80p 119.00p 119.00p 202930
03/06/2019 119.90p 121.00p 118.00p 119.80p 396115
31/05/2019 121.00p 121.00p 118.60p 118.60p 4162
30/05/2019 120.00p 120.00p 119.75p 120.00p 8902
29/05/2019 118.50p 120.00p 118.50p 120.00p 17495
28/05/2019 120.00p 120.00p 118.50p 120.00p 62786
24/05/2019 120.40p 120.40p 118.50p 119.15p 434239
23/05/2019 117.10p 120.90p 117.10p 120.00p 62405
22/05/2019 117.10p 120.00p 117.10p 120.00p 13324
21/05/2019 117.30p 119.50p 117.20p 117.20p 56274
20/05/2019 117.00p 119.62p 117.00p 117.50p 62335
17/05/2019 117.10p 117.70p 117.10p 117.70p 2652
16/05/2019 118.00p 118.90p 118.00p 118.00p 21363
15/05/2019 119.90p 119.90p 116.60p 117.00p 22366
14/05/2019 119.00p 119.59p 118.00p 118.00p 3494
13/05/2019 119.00p 119.04p 119.00p 119.00p 5672
10/05/2019 119.00p 120.00p 119.00p 119.00p 972059
09/05/2019 118.50p 119.50p 118.50p 119.20p 107447
08/05/2019 118.10p 119.71p 118.00p 118.95p 108978
07/05/2019 118.90p 120.36p 117.30p 117.90p 96359
03/05/2019 120.00p 120.86p 119.00p 119.00p 24420
02/05/2019 122.00p 122.10p 120.00p 120.00p 89692
01/05/2019 122.00p 122.00p 120.80p 121.35p 50745
30/04/2019 121.00p 121.25p 121.00p 121.00p 3992
29/04/2019 122.00p 122.50p 121.00p 121.50p 36191
26/04/2019 121.50p 125.00p 121.50p 121.75p 34152
25/04/2019 121.00p 122.00p 121.00p 121.50p 56364
24/04/2019 121.00p 123.00p 120.60p 121.00p 98713
23/04/2019 120.50p 123.00p 120.00p 121.75p 233077
18/04/2019 120.00p 120.46p 120.00p 120.00p 17293
17/04/2019 120.00p 120.50p 120.00p 120.00p 31753
16/04/2019 120.00p 120.90p 120.00p 120.00p 37193
15/04/2019 120.00p 120.90p 120.00p 120.45p 7425
12/04/2019 120.00p 120.77p 120.00p 120.45p 7256
11/04/2019 120.00p 121.90p 120.00p 121.90p 16223
10/04/2019 120.00p 120.95p 120.00p 120.95p 6186
09/04/2019 121.00p 121.79p 121.00p 121.00p 12687
08/04/2019 122.00p 122.00p 121.00p 121.00p 13617
05/04/2019 121.00p 122.00p 121.00p 121.00p 29903
04/04/2019 121.90p 121.90p 121.00p 121.45p 9675
03/04/2019 121.00p 121.90p 121.00p 121.45p 34839
02/04/2019 120.00p 122.40p 120.00p 121.50p 152079
01/04/2019 121.00p 121.40p 121.00p 121.40p 200225
29/03/2019 121.00p 121.63p 121.00p 121.49p 216
28/03/2019 121.00p 121.63p 121.00p 121.49p 11695
27/03/2019 121.00p 121.64p 121.00p 121.49p 165495
26/03/2019 122.00p 122.00p 121.10p 121.49p 31534
25/03/2019 122.00p 122.00p 121.29p 121.50p 3630
22/03/2019 121.50p 122.00p 120.00p 120.75p 124602
21/03/2019 122.00p 123.00p 120.96p 121.75p 426379
20/03/2019 120.50p 122.00p 118.00p 121.50p 120313
19/03/2019 123.10p 123.99p 120.66p 121.00p 114259
18/03/2019 125.20p 126.50p 123.00p 123.75p 46128
15/03/2019 127.00p 127.00p 123.30p 125.15p 448400
14/03/2019 125.00p 126.25p 123.10p 123.10p 63330
13/03/2019 125.00p 126.50p 124.75p 125.50p 269904
12/03/2019 125.00p 127.90p 124.00p 124.45p 63674
11/03/2019 125.00p 125.00p 122.02p 123.00p 141527

*Close Price adjusted for both dividends and splits