945.00p+0.00 (+0.00%)28 Mar 2024, 17:15
Dewhurst Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 945.00p | 989.10p | 985.00p | 945.00p | 2,227 |
Mar 26, 2024 | 970.00p | 936.00p | 932.40p | 945.00p | 1,004 |
Mar 25, 2024 | 1005.00p | 985.40p | 957.09p | 970.00p | 1,573 |
Mar 20, 2024 | 1005.00p | 1035.00p | 1035.00p | 1005.00p | 182 |
Mar 19, 2024 | 1010.00p | 995.60p | 995.60p | 1005.00p | 1,000 |
Mar 15, 2024 | 1050.00p | 1083.33p | 1021.00p | 1040.00p | 1,785 |
Mar 14, 2024 | 1050.00p | 1076.00p | 1076.00p | 1050.00p | 932 |
Mar 13, 2024 | 950.00p | 1074.67p | 955.00p | 1050.00p | 2,506 |
Mar 12, 2024 | 950.00p | 1000.00p | 941.33p | 950.00p | 207 |
Mar 11, 2024 | 937.50p | 999.00p | 999.00p | 950.00p | 300 |
Mar 8, 2024 | 937.50p | 974.00p | 927.50p | 937.50p | 1,569 |
Mar 7, 2024 | 937.50p | 927.50p | 926.25p | 937.50p | 865 |
Mar 6, 2024 | 937.50p | 968.00p | 933.00p | 937.50p | 186 |
Mar 5, 2024 | 937.50p | 933.00p | 933.00p | 937.50p | 166 |
Mar 4, 2024 | 937.50p | 933.00p | 933.00p | 937.50p | 92 |
Mar 1, 2024 | 937.50p | 933.00p | 933.00p | 937.50p | 400 |
Feb 29, 2024 | 937.50p | 970.00p | 931.00p | 937.50p | 1,432 |
Feb 28, 2024 | 937.50p | 970.00p | 970.00p | 937.50p | 230 |
Feb 27, 2024 | 937.50p | 970.00p | 945.00p | 937.50p | 782 |
Feb 26, 2024 | 950.00p | 990.00p | 931.00p | 937.50p | 893 |
Feb 23, 2024 | 912.50p | 999.00p | 948.50p | 950.00p | 2,756 |
Feb 22, 2024 | 900.00p | 949.00p | 947.75p | 912.50p | 69 |
Feb 21, 2024 | 900.00p | 944.00p | 944.00p | 900.00p | 1,238 |
Feb 20, 2024 | 900.00p | 930.00p | 875.00p | 900.00p | 2,660 |
Feb 19, 2024 | 900.00p | 947.00p | 947.00p | 900.00p | 2 |
Feb 16, 2024 | 900.00p | 944.00p | 944.00p | 900.00p | 1,684 |
Feb 15, 2024 | 900.00p | 944.00p | 944.00p | 900.00p | 142 |
Feb 14, 2024 | 900.00p | 945.00p | 945.00p | 900.00p | 1,203 |
Feb 13, 2024 | 900.00p | 947.00p | 947.00p | 900.00p | 1,871 |
Feb 12, 2024 | 900.00p | 948.00p | 869.00p | 900.00p | 4,579 |
Feb 9, 2024 | 875.00p | 950.00p | 885.00p | 900.00p | 2,127 |
Feb 8, 2024 | 850.00p | 925.00p | 866.00p | 875.00p | 629 |
Feb 7, 2024 | 825.00p | 875.00p | 815.55p | 850.00p | 1,645 |
Feb 6, 2024 | 800.00p | 870.00p | 850.00p | 825.00p | 2,574 |
Feb 5, 2024 | 800.00p | 849.00p | 849.00p | 800.00p | 191 |
Feb 2, 2024 | 775.00p | 850.00p | 799.00p | 800.00p | 74,489 |
Jan 31, 2024 | 750.00p | 774.00p | 760.00p | 750.00p | 952 |
Jan 30, 2024 | 750.00p | 775.00p | 731.00p | 750.00p | 11,099 |
Jan 29, 2024 | 750.00p | 770.00p | 700.00p | 750.00p | 5,484 |
Jan 26, 2024 | 750.00p | 770.00p | 770.00p | 750.00p | 918 |
Jan 25, 2024 | 750.00p | 770.00p | 770.00p | 750.00p | 150 |
Jan 24, 2024 | 750.00p | 769.00p | 769.00p | 750.00p | 715 |
Jan 22, 2024 | 750.00p | 770.00p | 770.00p | 750.00p | 129 |
Jan 18, 2024 | 750.00p | 765.45p | 765.45p | 750.00p | 1,016 |
Jan 17, 2024 | 750.00p | 767.00p | 719.00p | 750.00p | 1,161 |
Jan 16, 2024 | 750.00p | 774.00p | 725.51p | 750.00p | 2,716 |
Jan 15, 2024 | 750.00p | 774.00p | 719.00p | 750.00p | 678 |
Jan 12, 2024 | 750.00p | 771.45p | 771.45p | 750.00p | 1,250 |
Jan 11, 2024 | 750.00p | 774.00p | 774.00p | 750.00p | 150 |
Jan 5, 2024 | 750.00p | 776.45p | 736.00p | 750.00p | 2,679 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.