103.00p+0.00 (+0.00%)14 Jun 2021, 15:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dwf Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 2021106.00p106.50p102.25p103.00p81,914
Jun 10, 2021106.00p107.39p106.00p106.50p121,767
Jun 9, 2021106.50p108.50p106.50p108.50p133,430
Jun 8, 2021107.50p108.00p106.00p107.00p200,574
Jun 7, 2021106.50p108.16p106.00p107.50p1,220,852
Jun 4, 2021106.50p108.16p104.00p107.00p638,251
Jun 3, 2021109.00p109.50p105.00p109.50p409,787
Jun 2, 2021106.00p108.00p104.00p105.00p2,164,506
Jun 1, 2021107.00p108.50p106.00p108.50p664,942
May 28, 2021103.50p107.00p103.50p107.00p99,582
May 27, 2021104.50p106.50p103.00p104.50p344,476
May 26, 2021106.00p107.00p104.00p104.50p576,750
May 25, 2021100.00p107.00p99.24p107.00p622,871
May 24, 202197.80p98.00p94.38p95.60p173,609
May 21, 202197.00p97.80p95.20p96.00p101,618
May 20, 202195.00p97.80p92.85p97.30p194,756
May 19, 202193.00p94.80p91.50p94.80p178,593
May 18, 202191.00p94.00p90.33p92.60p180,674
May 17, 202194.40p95.00p90.00p90.00p98,116
May 14, 202185.20p94.18p85.20p90.00p744,141
May 13, 202185.00p87.76p83.63p86.00p107,681
May 12, 202183.40p88.80p83.40p88.80p27,702
May 11, 202184.20p85.18p83.40p83.40p62,748
May 10, 202185.40p86.97p84.40p84.40p3,043
May 7, 202185.20p88.00p84.20p86.50p85,847
May 6, 202186.00p87.60p83.15p85.00p214,451
May 5, 202183.20p85.00p80.76p85.00p22,161
May 4, 202186.00p86.00p81.82p85.20p80,852
Apr 30, 202187.00p87.00p80.00p83.20p144,325
Apr 29, 202182.20p87.00p82.20p87.00p302,069
Apr 28, 202183.80p86.00p83.00p83.00p221,844
Apr 27, 202183.20p84.16p82.00p82.00p77,558
Apr 26, 202184.00p87.80p83.00p83.00p82,768
Apr 23, 202182.40p83.69p82.09p83.60p103,873
Apr 22, 202185.00p85.00p80.00p80.40p217,710
Apr 21, 202186.00p86.00p82.80p84.00p30,338
Apr 20, 202184.60p85.45p84.00p84.00p57,849
Apr 19, 202186.00p88.60p84.00p84.00p105,346
Apr 16, 202188.20p88.54p83.20p85.00p224,275
Apr 15, 202185.00p88.01p85.00p86.00p127,317
Apr 14, 202185.20p87.50p85.20p87.40p12,770
Apr 13, 202188.00p88.00p87.00p88.00p123,777
Apr 12, 202188.00p88.00p86.00p86.70p170,955
Apr 9, 202187.00p87.40p85.20p87.40p53,230
Apr 8, 202185.00p87.18p82.20p86.00p1,373,063
Apr 7, 202185.00p85.00p81.00p85.00p62,075
Apr 6, 202184.00p85.00p81.40p84.00p170,413
Apr 1, 202183.60p83.60p80.60p81.10p184,986
Mar 31, 202180.60p83.60p80.60p83.60p459,270
Mar 30, 202183.20p83.60p81.49p83.60p119,380
Showing 1 to 50 of 252