Dewhurst Group 'A'NON.VTG (DWHA) Share Price

Technology Sector


Date Open High Low Close* Volume
28/03/2024 650.00p 650.00p 600.00p 650.00p 800
27/03/2024 655.00p 655.00p 640.00p 650.00p 200
26/03/2024 655.00p 666.40p 640.00p 655.00p 30270
25/03/2024 655.00p 655.00p 650.00p 655.00p 0
22/03/2024 655.00p 655.00p 643.60p 655.00p 357
21/03/2024 655.00p 655.00p 650.00p 655.00p 0
20/03/2024 675.00p 675.00p 675.00p 655.00p 0
19/03/2024 675.00p 675.00p 666.67p 675.00p 0
18/03/2024 702.50p 702.50p 670.00p 675.00p 1000
15/03/2024 705.00p 721.00p 702.50p 702.50p 361
14/03/2024 705.00p 705.00p 682.20p 705.00p 75
13/03/2024 670.00p 705.00p 670.00p 705.00p 1657
12/03/2024 670.00p 678.00p 670.00p 670.00p 3
11/03/2024 665.00p 680.00p 665.00p 670.00p 0
08/03/2024 665.00p 676.67p 665.00p 665.00p 0
07/03/2024 665.00p 665.00p 630.00p 665.00p 700
06/03/2024 665.00p 676.67p 665.00p 665.00p 0
05/03/2024 665.00p 676.67p 665.00p 665.00p 0
04/03/2024 665.00p 676.67p 665.00p 665.00p 0
01/03/2024 665.00p 665.00p 630.00p 665.00p 200
29/02/2024 675.00p 675.00p 625.00p 665.00p 500
28/02/2024 675.00p 688.00p 675.00p 675.00p 12
27/02/2024 675.00p 688.00p 675.00p 675.00p 250
26/02/2024 655.00p 690.00p 650.00p 675.00p 2436
23/02/2024 630.00p 649.00p 630.00p 640.00p 1177
22/02/2024 625.00p 650.00p 620.00p 630.00p 10940
21/02/2024 625.00p 640.00p 625.00p 625.00p 300
20/02/2024 625.00p 625.00p 616.67p 625.00p 0
19/02/2024 625.00p 625.00p 610.00p 625.00p 1921
16/02/2024 625.00p 625.00p 613.00p 625.00p 600
15/02/2024 625.00p 625.00p 612.50p 625.00p 411
14/02/2024 625.00p 625.00p 616.67p 625.00p 0
13/02/2024 625.00p 625.00p 616.67p 625.00p 0
12/02/2024 625.00p 650.00p 610.00p 625.00p 698
09/02/2024 625.00p 625.00p 610.00p 625.00p 350
08/02/2024 625.00p 625.00p 616.67p 625.00p 0
07/02/2024 625.00p 649.99p 605.00p 625.00p 3279
06/02/2024 625.00p 646.00p 625.00p 625.00p 200
05/02/2024 625.00p 647.00p 602.50p 625.00p 3701
02/02/2024 610.00p 647.00p 610.00p 625.00p 1515
01/02/2024 590.00p 613.00p 590.00p 595.00p 1559
31/01/2024 590.00p 604.00p 585.00p 590.00p 997
30/01/2024 590.00p 607.60p 571.24p 590.00p 1238
29/01/2024 590.00p 610.00p 590.00p 590.00p 360
26/01/2024 585.00p 610.00p 570.00p 585.00p 2000
25/01/2024 585.00p 592.50p 585.00p 585.00p 335
24/01/2024 585.00p 585.00p 585.00p 585.00p 0
23/01/2024 585.00p 590.00p 561.55p 585.00p 7000
22/01/2024 585.00p 585.00p 571.00p 585.00p 7084
19/01/2024 585.00p 610.00p 585.00p 585.00p 8370
18/01/2024 585.00p 607.00p 567.50p 585.00p 1400
17/01/2024 585.00p 585.00p 585.00p 585.00p 0
16/01/2024 585.00p 630.00p 571.00p 585.00p 2388
15/01/2024 585.00p 585.00p 585.00p 585.00p 0
12/01/2024 585.00p 585.00p 585.00p 585.00p 0
11/01/2024 585.00p 585.00p 585.00p 585.00p 0
10/01/2024 585.00p 585.00p 568.00p 585.00p 2500
09/01/2024 585.00p 585.00p 585.00p 585.00p 0
08/01/2024 585.00p 585.00p 585.00p 585.00p 0
05/01/2024 585.00p 609.00p 585.00p 585.00p 5
04/01/2024 585.00p 585.00p 585.00p 585.00p 0
03/01/2024 575.00p 594.00p 575.00p 585.00p 500
02/01/2024 575.00p 594.00p 555.00p 575.00p 2769
29/12/2023 575.00p 575.00p 575.00p 575.00p 0
28/12/2023 575.00p 575.00p 575.00p 575.00p 0
27/12/2023 575.00p 594.00p 575.00p 575.00p 80
22/12/2023 575.00p 594.00p 575.00p 575.00p 100
21/12/2023 575.00p 594.00p 551.55p 575.00p 5461
20/12/2023 575.00p 575.00p 550.00p 575.00p 700
19/12/2023 575.00p 575.00p 575.00p 575.00p 0
18/12/2023 575.00p 575.00p 550.00p 575.00p 2770
15/12/2023 575.00p 592.50p 575.00p 575.00p 80
14/12/2023 575.00p 575.00p 552.11p 575.00p 4500
13/12/2023 575.00p 589.00p 550.00p 575.00p 2500
12/12/2023 575.00p 589.00p 575.00p 575.00p 4
11/12/2023 575.00p 575.00p 575.00p 575.00p 0
08/12/2023 575.00p 575.00p 575.00p 575.00p 0
07/12/2023 575.00p 589.00p 575.00p 575.00p 104
06/12/2023 575.00p 575.00p 575.00p 575.00p 0
05/12/2023 575.00p 583.33p 566.67p 575.00p 0
04/12/2023 545.00p 599.00p 545.00p 575.00p 4170
01/12/2023 545.00p 545.00p 545.00p 545.00p 0
30/11/2023 545.00p 545.00p 545.00p 545.00p 0
29/11/2023 545.00p 545.00p 545.00p 545.00p 0
28/11/2023 545.00p 564.74p 545.00p 545.00p 1000
27/11/2023 545.00p 545.00p 545.00p 545.00p 0
24/11/2023 545.00p 545.00p 545.00p 545.00p 0
23/11/2023 545.00p 545.00p 545.00p 545.00p 0
22/11/2023 545.00p 545.00p 545.00p 545.00p 0
21/11/2023 545.00p 560.00p 531.00p 545.00p 650
20/11/2023 545.00p 559.00p 545.00p 545.00p 4250
17/11/2023 545.00p 550.00p 545.00p 545.00p 835
16/11/2023 545.00p 545.00p 545.00p 545.00p 0
15/11/2023 545.00p 558.00p 545.00p 545.00p 26
14/11/2023 575.00p 575.00p 530.00p 550.00p 5544
13/11/2023 575.00p 575.00p 556.25p 575.00p 142
10/11/2023 575.00p 575.00p 556.00p 575.00p 804
09/11/2023 575.00p 575.00p 575.00p 575.00p 0
08/11/2023 575.00p 575.00p 575.00p 575.00p 0
07/11/2023 575.00p 575.00p 575.00p 575.00p 4
06/11/2023 575.00p 575.00p 575.00p 575.00p 0
03/11/2023 575.00p 575.00p 575.00p 575.00p 0
02/11/2023 575.00p 575.00p 575.00p 575.00p 0
01/11/2023 575.00p 575.00p 575.00p 575.00p 0
31/10/2023 575.00p 575.00p 565.00p 575.00p 700
30/10/2023 575.00p 575.00p 575.00p 575.00p 0
27/10/2023 575.00p 575.00p 575.00p 575.00p 0
26/10/2023 575.00p 575.00p 575.00p 575.00p 0
25/10/2023 575.00p 575.00p 556.00p 575.00p 1060
24/10/2023 575.00p 575.00p 565.00p 575.00p 752
23/10/2023 575.00p 575.00p 575.00p 575.00p 0
20/10/2023 575.00p 575.00p 575.00p 575.00p 0
19/10/2023 575.00p 575.00p 550.00p 575.00p 0
18/10/2023 575.00p 575.00p 575.00p 575.00p 0
17/10/2023 575.00p 575.00p 575.00p 575.00p 0
16/10/2023 575.00p 575.00p 575.00p 575.00p 0
13/10/2023 585.00p 585.00p 565.00p 575.00p 1037
12/10/2023 590.00p 590.00p 550.00p 585.00p 1000
11/10/2023 590.00p 590.00p 590.00p 590.00p 0
10/10/2023 590.00p 595.00p 590.00p 590.00p 0
09/10/2023 590.00p 595.00p 590.00p 590.00p 0
06/10/2023 590.00p 590.00p 590.00p 590.00p 0
05/10/2023 590.00p 597.00p 590.00p 590.00p 6
04/10/2023 590.00p 590.00p 590.00p 590.00p 0
03/10/2023 580.00p 598.00p 580.00p 590.00p 850
02/10/2023 580.00p 598.00p 580.00p 580.00p 150
29/09/2023 580.00p 580.00p 580.00p 580.00p 0
28/09/2023 580.00p 580.00p 580.00p 580.00p 0
27/09/2023 580.00p 580.00p 580.00p 580.00p 0
26/09/2023 580.00p 580.00p 580.00p 580.00p 0
25/09/2023 580.00p 580.00p 561.00p 580.00p 215
22/09/2023 580.00p 580.00p 560.00p 580.00p 590
21/09/2023 580.00p 590.00p 580.00p 580.00p 100
20/09/2023 575.00p 584.00p 575.00p 580.00p 470
19/09/2023 575.00p 575.00p 575.00p 575.00p 0
18/09/2023 575.00p 600.00p 575.00p 575.00p 200
15/09/2023 575.00p 575.00p 575.00p 575.00p 0
14/09/2023 575.00p 584.00p 575.00p 575.00p 6
13/09/2023 575.00p 575.00p 575.00p 575.00p 0
12/09/2023 575.00p 584.00p 551.00p 575.00p 34
11/09/2023 575.00p 575.00p 575.00p 575.00p 0
08/09/2023 575.00p 592.00p 575.00p 575.00p 42
07/09/2023 575.00p 584.00p 575.00p 575.00p 6
06/09/2023 575.00p 575.00p 575.00p 575.00p 0
05/09/2023 575.00p 575.00p 575.00p 575.00p 0
04/09/2023 575.00p 584.00p 575.00p 575.00p 170
01/09/2023 575.00p 600.00p 575.00p 575.00p 100
31/08/2023 575.00p 575.00p 575.00p 575.00p 0
30/08/2023 575.00p 584.00p 575.00p 575.00p 237
29/08/2023 575.00p 575.00p 575.00p 575.00p 0
25/08/2023 575.00p 575.00p 575.00p 575.00p 0
24/08/2023 575.00p 575.00p 575.00p 575.00p 0
23/08/2023 575.00p 575.00p 575.00p 575.00p 0
22/08/2023 575.00p 575.00p 575.00p 575.00p 0
21/08/2023 575.00p 575.00p 575.00p 575.00p 0
18/08/2023 575.00p 575.00p 575.00p 575.00p 0
17/08/2023 575.00p 584.00p 575.00p 575.00p 6
16/08/2023 575.00p 584.00p 575.00p 575.00p 35
15/08/2023 557.50p 589.50p 541.33p 575.00p 28046
14/08/2023 557.50p 557.50p 550.00p 557.50p 0
11/08/2023 557.50p 557.50p 550.00p 557.50p 0
10/08/2023 557.50p 575.00p 541.00p 557.50p 5342
09/08/2023 565.00p 578.00p 555.00p 557.50p 8688
08/08/2023 565.00p 579.00p 565.00p 565.00p 2000
07/08/2023 565.00p 579.00p 565.00p 565.00p 1391
04/08/2023 565.00p 580.00p 565.00p 565.00p 100
03/08/2023 575.00p 599.00p 565.00p 565.00p 3016
02/08/2023 610.00p 610.00p 570.00p 575.00p 2450
01/08/2023 625.00p 629.00p 594.00p 610.00p 2281
31/07/2023 625.00p 625.00p 625.00p 625.00p 0
28/07/2023 625.00p 625.00p 600.00p 625.00p 600
27/07/2023 625.00p 625.00p 610.00p 610.00p 100
26/07/2023 625.00p 625.00p 625.00p 625.00p 0
25/07/2023 625.00p 625.00p 625.00p 625.00p 0
24/07/2023 625.00p 625.00p 625.00p 625.00p 0
21/07/2023 625.00p 625.00p 625.00p 625.00p 0
20/07/2023 625.00p 625.00p 625.00p 625.00p 0
19/07/2023 625.00p 644.00p 625.00p 625.00p 64
18/07/2023 625.00p 625.00p 625.00p 625.00p 0
17/07/2023 610.00p 650.00p 610.00p 625.00p 2526
14/07/2023 610.00p 623.33p 610.00p 610.00p 0
13/07/2023 610.00p 610.00p 605.00p 610.00p 625
12/07/2023 610.00p 610.00p 610.00p 610.00p 100
11/07/2023 585.00p 623.33p 585.00p 610.00p 0
10/07/2023 610.00p 610.00p 585.00p 585.00p 100
07/07/2023 610.00p 623.33p 610.00p 610.00p 0
06/07/2023 610.00p 645.00p 610.00p 610.00p 100
05/07/2023 610.00p 650.00p 610.00p 610.00p 200
04/07/2023 610.00p 610.00p 600.00p 610.00p 184
03/07/2023 610.00p 623.33p 610.00p 610.00p 0
30/06/2023 610.00p 624.00p 610.00p 610.00p 30000
29/06/2023 610.00p 623.33p 610.00p 610.00p 0
28/06/2023 610.00p 650.00p 610.00p 610.00p 60
27/06/2023 610.00p 635.00p 610.00p 610.00p 787
26/06/2023 625.00p 640.00p 590.00p 610.00p 1842
23/06/2023 625.00p 650.00p 625.00p 625.00p 250
22/06/2023 625.00p 625.00p 625.00p 625.00p 0
21/06/2023 625.00p 625.00p 625.00p 625.00p 0
20/06/2023 625.00p 625.00p 625.00p 625.00p 0
19/06/2023 625.00p 625.00p 625.00p 625.00p 0

*Close Price adjusted for both dividends and splits