109.50p-0.50 (-0.45%)16 Sep 2021, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dwf Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 15, 2021112.00p115.00p110.00p110.00p3,128,080
Sep 14, 2021112.50p114.98p112.00p114.50p73,402
Sep 13, 2021114.35p114.35p112.60p112.60p9,843
Sep 10, 2021113.50p114.00p111.50p114.00p74,637
Sep 9, 2021111.00p113.00p111.00p113.00p135,822
Sep 8, 2021114.00p115.50p111.50p112.00p184,080
Sep 7, 2021115.50p118.00p113.50p114.00p74,688
Sep 6, 2021115.00p118.25p113.00p113.00p5,332,414
Sep 3, 2021115.00p118.00p113.50p115.00p53,111
Sep 2, 2021116.00p116.95p113.00p116.00p111,488
Sep 1, 2021116.00p118.50p115.00p117.50p43,886
Aug 31, 2021116.00p119.00p115.70p116.00p39,419
Aug 27, 2021115.50p119.00p114.50p116.75p711,537
Aug 26, 2021116.00p116.50p114.50p114.75p75,587
Aug 25, 2021115.50p118.00p115.50p116.50p40,858
Aug 24, 2021116.00p118.00p115.00p117.50p109,607
Aug 23, 2021115.00p116.65p115.00p115.00p34,360
Aug 20, 2021115.00p119.00p114.50p119.00p34,046
Aug 19, 2021115.00p115.62p113.50p115.00p13,264
Aug 18, 2021115.00p118.00p113.73p114.50p28,914
Aug 17, 2021116.50p118.00p115.00p118.00p24,232
Aug 16, 2021116.00p119.00p109.70p116.75p357,562
Aug 13, 2021114.50p116.00p111.18p116.00p184,300
Aug 12, 2021113.00p114.15p111.00p113.00p234,947
Aug 11, 2021113.00p114.50p109.28p111.50p43,952
Aug 10, 2021114.00p114.00p109.50p114.00p34,945
Aug 9, 2021110.00p114.50p109.50p110.00p131,474
Aug 6, 2021115.00p115.00p109.32p111.75p129,816
Aug 5, 2021108.00p115.00p108.00p115.00p1,052,805
Aug 4, 2021102.00p109.50p99.67p109.50p641,643
Aug 3, 2021104.50p105.50p101.45p102.00p96,749
Aug 2, 2021106.50p107.50p104.50p104.50p70,908
Jul 30, 2021108.00p109.50p104.50p108.00p89,545
Jul 29, 2021108.00p110.00p105.00p105.00p237,531
Jul 28, 2021107.00p109.50p104.85p106.50p251,035
Jul 27, 2021106.00p108.46p105.00p107.00p46,824
Jul 26, 2021109.50p109.50p105.50p106.00p59,501
Jul 23, 2021106.00p107.50p105.00p106.00p269,562
Jul 22, 2021105.50p108.78p105.00p108.00p35,165
Jul 21, 2021108.00p109.25p105.10p105.50p129,316
Jul 20, 2021106.00p107.50p103.50p105.00p54,708
Jul 19, 2021106.00p107.50p105.00p105.50p92,703
Jul 16, 2021107.50p109.35p107.00p108.00p9,163
Jul 15, 2021107.50p109.00p107.00p107.50p39,733
Jul 14, 2021107.00p110.00p106.68p109.50p56,857
Jul 13, 2021110.00p110.00p106.00p106.00p179,946
Jul 12, 2021109.50p110.00p107.00p110.00p401,263
Jul 9, 2021107.00p109.50p105.15p109.50p128,362
Jul 8, 2021106.50p110.00p106.50p109.50p98,663
Jul 7, 2021109.50p109.50p104.40p107.00p59,037
Showing 1 to 50 of 253