Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/09/2015 570.00p 580.00p 565.00p 570.00p 271
28/09/2015 570.00p 570.00p 570.00p 570.00p 0
25/09/2015 570.00p 580.00p 570.00p 570.00p 0
24/09/2015 570.00p 570.00p 570.00p 570.00p 0
23/09/2015 570.00p 570.00p 570.00p 570.00p 0
22/09/2015 575.00p 590.00p 566.00p 570.00p 310
21/09/2015 575.00p 575.00p 566.00p 575.00p 144
18/09/2015 572.50p 584.00p 572.50p 575.00p 68
17/09/2015 572.50p 572.50p 572.50p 572.50p 0
16/09/2015 572.50p 572.50p 572.50p 572.50p 0
15/09/2015 572.50p 572.50p 572.50p 572.50p 0
14/09/2015 572.50p 572.50p 572.50p 572.50p 0
11/09/2015 572.50p 585.00p 572.50p 572.50p 15
10/09/2015 572.50p 572.50p 572.50p 572.50p 0
09/09/2015 572.50p 572.50p 572.50p 572.50p 0
08/09/2015 572.50p 583.00p 572.50p 572.50p 1150
07/09/2015 565.00p 572.50p 565.00p 572.50p 0
04/09/2015 565.00p 565.00p 565.00p 565.00p 0
03/09/2015 565.00p 565.00p 565.00p 565.00p 0
02/09/2015 565.00p 565.00p 565.00p 565.00p 0
01/09/2015 565.00p 580.00p 565.00p 565.00p 122
28/08/2015 565.00p 565.00p 562.00p 565.00p 1000
27/08/2015 562.50p 580.00p 562.00p 565.00p 415
26/08/2015 560.00p 580.00p 560.00p 562.50p 45
25/08/2015 560.00p 560.00p 560.00p 560.00p 0
24/08/2015 560.00p 580.00p 560.00p 560.00p 1603
21/08/2015 555.00p 568.00p 555.00p 560.00p 103
20/08/2015 560.00p 560.00p 560.00p 560.00p 82
19/08/2015 560.00p 560.00p 560.00p 560.00p 0
18/08/2015 560.00p 575.00p 560.00p 560.00p 600
17/08/2015 560.00p 560.00p 560.00p 560.00p 336
14/08/2015 560.00p 560.00p 560.00p 560.00p 0
13/08/2015 560.00p 560.00p 560.00p 560.00p 0
12/08/2015 560.00p 560.00p 560.00p 560.00p 0
11/08/2015 560.00p 560.00p 560.00p 560.00p 0
10/08/2015 560.00p 560.00p 560.00p 560.00p 0
07/08/2015 560.00p 560.00p 560.00p 560.00p 0
06/08/2015 560.00p 560.00p 560.00p 560.00p 0
05/08/2015 560.00p 560.00p 560.00p 560.00p 0
04/08/2015 560.00p 560.00p 560.00p 560.00p 0
03/08/2015 560.00p 560.00p 560.00p 560.00p 884
31/07/2015 560.00p 560.00p 560.00p 560.00p 0
30/07/2015 560.00p 560.00p 560.00p 560.00p 0
29/07/2015 560.00p 580.00p 560.00p 560.00p 43
28/07/2015 560.00p 580.00p 560.00p 560.00p 84
27/07/2015 560.00p 560.00p 560.00p 560.00p 0
24/07/2015 560.00p 560.00p 560.00p 560.00p 0
23/07/2015 560.00p 580.00p 560.00p 560.00p 8
22/07/2015 560.00p 577.00p 560.00p 560.00p 344
21/07/2015 560.00p 560.00p 560.00p 560.00p 0
20/07/2015 555.00p 570.00p 550.00p 560.00p 2308
17/07/2015 550.00p 580.00p 550.00p 555.00p 6000
16/07/2015 550.00p 550.00p 550.00p 550.00p 0
15/07/2015 550.00p 566.00p 550.00p 550.00p 9
14/07/2015 547.50p 560.00p 547.50p 550.00p 2515
13/07/2015 547.50p 560.00p 545.00p 547.50p 356
10/07/2015 547.50p 547.50p 547.50p 547.50p 0
09/07/2015 547.50p 547.50p 547.50p 547.50p 0
08/07/2015 547.50p 547.50p 530.18p 547.50p 89
07/07/2015 547.50p 547.50p 532.73p 547.50p 352
06/07/2015 547.50p 560.00p 545.00p 547.50p 694
03/07/2015 547.50p 560.00p 533.50p 547.50p 722
02/07/2015 562.50p 562.50p 547.50p 547.50p 0
01/07/2015 562.50p 562.50p 562.50p 562.50p 0
30/06/2015 562.50p 562.50p 562.50p 562.50p 0
29/06/2015 562.50p 570.00p 557.00p 562.50p 940
26/06/2015 570.00p 570.00p 564.00p 570.00p 50
25/06/2015 570.00p 584.50p 564.00p 570.00p 360
24/06/2015 570.00p 570.00p 570.00p 570.00p 0
23/06/2015 570.00p 585.00p 570.00p 570.00p 258
22/06/2015 570.00p 584.85p 570.00p 570.00p 320
19/06/2015 570.00p 585.00p 570.00p 570.00p 511
18/06/2015 570.00p 570.00p 570.00p 570.00p 0
17/06/2015 570.00p 575.00p 570.00p 570.00p 100
16/06/2015 570.00p 570.00p 557.00p 570.00p 199
15/06/2015 570.00p 570.00p 570.00p 570.00p 0
12/06/2015 570.00p 585.00p 570.00p 570.00p 681
11/06/2015 570.00p 580.00p 555.00p 570.00p 500
10/06/2015 570.00p 580.00p 570.00p 570.00p 170
09/06/2015 562.50p 580.00p 550.00p 570.00p 5875
08/06/2015 587.50p 594.00p 587.50p 587.50p 671
05/06/2015 587.50p 594.00p 587.50p 587.50p 840
04/06/2015 587.50p 587.50p 578.00p 587.50p 250
03/06/2015 587.50p 594.00p 587.50p 587.50p 317
02/06/2015 587.50p 587.50p 587.50p 587.50p 0
01/06/2015 587.50p 594.00p 587.50p 587.50p 335
29/05/2015 577.50p 595.00p 577.50p 587.50p 3658
28/05/2015 560.00p 600.00p 560.00p 577.50p 5233
27/05/2015 552.50p 570.00p 552.50p 560.00p 797
26/05/2015 540.00p 570.00p 540.00p 552.50p 2267
22/05/2015 537.50p 545.00p 537.50p 540.00p 1255
21/05/2015 537.50p 537.50p 537.50p 537.50p 0
20/05/2015 537.50p 537.50p 537.50p 537.50p 0
19/05/2015 537.50p 537.50p 537.50p 537.50p 0
18/05/2015 537.50p 537.50p 537.50p 537.50p 0
15/05/2015 537.50p 537.50p 537.50p 537.50p 0
14/05/2015 537.50p 537.50p 530.08p 537.50p 7
13/05/2015 537.50p 545.00p 537.50p 537.50p 100
12/05/2015 537.50p 545.00p 537.50p 537.50p 565
11/05/2015 537.50p 545.00p 537.50p 537.50p 36
08/05/2015 537.50p 545.00p 537.50p 537.50p 200
07/05/2015 532.50p 545.00p 530.00p 537.50p 1955
06/05/2015 532.50p 545.00p 532.50p 532.50p 364
05/05/2015 527.50p 539.00p 527.50p 532.50p 1595
01/05/2015 537.50p 539.00p 520.00p 527.50p 1898
30/04/2015 540.00p 540.00p 533.75p 537.50p 574
29/04/2015 545.00p 545.00p 535.00p 540.00p 418
28/04/2015 547.50p 550.00p 535.00p 545.00p 203
27/04/2015 547.50p 550.00p 547.50p 547.50p 0
24/04/2015 550.00p 550.00p 547.50p 547.50p 0
23/04/2015 550.00p 570.00p 530.00p 550.00p 3555
22/04/2015 550.00p 550.00p 550.00p 550.00p 0
21/04/2015 542.50p 555.00p 542.50p 550.00p 628
20/04/2015 542.50p 550.00p 542.50p 542.50p 0
17/04/2015 550.00p 550.00p 535.62p 542.50p 992
16/04/2015 547.50p 562.00p 540.83p 550.00p 946
15/04/2015 547.50p 547.50p 547.50p 547.50p 0
14/04/2015 540.00p 565.00p 540.00p 547.50p 1297
13/04/2015 522.50p 555.00p 521.00p 540.00p 10263
10/04/2015 525.00p 528.00p 522.50p 522.50p 1702
09/04/2015 532.50p 532.50p 515.00p 525.00p 1668
08/04/2015 545.00p 545.00p 525.00p 532.50p 2407
07/04/2015 542.50p 549.00p 542.50p 545.00p 361
02/04/2015 542.50p 548.00p 542.50p 542.50p 895
01/04/2015 542.50p 542.50p 542.50p 542.50p 0
31/03/2015 557.50p 561.00p 530.00p 542.50p 5003
30/03/2015 557.50p 565.00p 557.50p 557.50p 8
27/03/2015 557.50p 557.50p 550.00p 557.50p 0
26/03/2015 565.00p 565.00p 540.00p 557.50p 2124
25/03/2015 565.00p 570.00p 550.00p 565.00p 1000
24/03/2015 570.00p 580.00p 560.00p 565.00p 1667
23/03/2015 567.50p 581.00p 555.00p 570.00p 1265
20/03/2015 567.50p 581.00p 550.00p 567.50p 325
19/03/2015 567.50p 567.50p 551.29p 567.50p 2000
18/03/2015 567.50p 567.50p 565.00p 567.50p 0
17/03/2015 567.50p 581.00p 567.50p 567.50p 136
16/03/2015 567.50p 567.50p 555.42p 567.50p 135
13/03/2015 567.50p 581.00p 550.00p 567.50p 550
12/03/2015 567.50p 581.00p 567.50p 567.50p 254
11/03/2015 567.50p 581.00p 567.50p 567.50p 3
10/03/2015 570.00p 570.00p 556.00p 567.50p 3101
09/03/2015 570.00p 584.00p 570.00p 570.00p 116
06/03/2015 570.00p 584.00p 570.00p 570.00p 502
05/03/2015 570.00p 584.00p 570.00p 570.00p 1896
04/03/2015 570.00p 584.00p 570.00p 570.00p 203
03/03/2015 570.00p 584.00p 560.00p 570.00p 5719
02/03/2015 580.00p 600.00p 560.00p 570.00p 5818
27/02/2015 582.50p 582.50p 565.00p 580.00p 1000
26/02/2015 587.50p 587.50p 575.00p 582.50p 2000
25/02/2015 580.00p 595.00p 580.00p 587.50p 418
24/02/2015 575.00p 575.00p 575.00p 575.00p 0
23/02/2015 567.50p 589.00p 567.50p 575.00p 1166
20/02/2015 565.00p 584.60p 565.00p 567.50p 214
19/02/2015 565.00p 580.00p 565.00p 565.00p 331
18/02/2015 565.00p 565.00p 551.00p 565.00p 51
17/02/2015 557.50p 569.00p 557.50p 565.00p 122
16/02/2015 560.00p 569.00p 548.57p 557.50p 1537
13/02/2015 560.00p 575.00p 560.00p 560.00p 348
12/02/2015 567.50p 584.00p 553.00p 560.00p 3680
11/02/2015 562.50p 580.00p 552.00p 567.50p 889
10/02/2015 555.00p 580.00p 540.00p 562.50p 7044
09/02/2015 505.00p 560.00p 505.00p 550.00p 3058
06/02/2015 490.00p 510.00p 490.00p 505.00p 1657
05/02/2015 490.00p 490.00p 490.00p 490.00p 0
04/02/2015 492.50p 492.50p 490.00p 490.00p 374
03/02/2015 500.00p 510.00p 491.00p 492.50p 3151
02/02/2015 497.50p 500.00p 496.00p 500.00p 900
30/01/2015 467.50p 490.00p 467.50p 482.50p 2316
29/01/2015 467.50p 480.00p 467.50p 467.50p 52
28/01/2015 460.00p 478.00p 460.00p 467.50p 2253
27/01/2015 460.00p 460.00p 460.00p 460.00p 0
26/01/2015 460.00p 460.00p 460.00p 460.00p 0
23/01/2015 462.50p 475.00p 458.33p 460.00p 210
22/01/2015 462.50p 462.50p 462.50p 462.50p 0
21/01/2015 462.50p 479.62p 462.50p 462.50p 1008
20/01/2015 465.00p 465.00p 460.00p 462.50p 407
19/01/2015 465.00p 465.00p 465.00p 465.00p 0
16/01/2015 467.50p 480.00p 465.00p 465.00p 787
15/01/2015 467.50p 467.50p 467.50p 467.50p 0
14/01/2015 467.50p 485.00p 467.50p 467.50p 105
13/01/2015 467.50p 467.50p 467.50p 467.50p 0
12/01/2015 467.50p 467.50p 467.50p 467.50p 0
09/01/2015 467.50p 485.00p 467.50p 467.50p 677
08/01/2015 467.50p 467.50p 467.50p 467.50p 0
07/01/2015 467.50p 485.00p 467.50p 467.50p 203
06/01/2015 470.00p 470.00p 467.50p 467.50p 0
05/01/2015 470.00p 470.00p 470.00p 470.00p 0
02/01/2015 470.00p 470.00p 470.00p 470.00p 0
31/12/2014 470.00p 488.00p 465.00p 470.00p 702
30/12/2014 470.00p 488.00p 470.00p 470.00p 407
29/12/2014 470.00p 488.00p 455.00p 470.00p 1401
24/12/2014 470.00p 470.00p 470.00p 470.00p 0
23/12/2014 470.00p 488.00p 470.00p 470.00p 25
22/12/2014 470.00p 470.00p 470.00p 470.00p 0
19/12/2014 475.00p 475.00p 465.00p 470.00p 1000
18/12/2014 475.00p 475.00p 475.00p 475.00p 0
17/12/2014 465.00p 480.00p 465.00p 475.00p 522
16/12/2014 450.00p 465.00p 450.00p 465.00p 0
15/12/2014 435.00p 460.00p 435.00p 450.00p 215
12/12/2014 430.00p 450.00p 430.00p 435.00p 500

*Close Price adjusted for both dividends and splits