1. Share Prices

  2. Dewhurst Group PLC (DWHA)

630.00p+0.00 (+0.00%)17 Apr 2024, 16:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dewhurst Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 2024630.00p602.00p600.00p630.00p2,180
Apr 16, 2024630.00p615.56p615.56p630.00p440
Apr 10, 2024630.00p648.00p648.00p630.00p2,142
Apr 9, 2024650.00p645.00p640.00p630.00p2,652
Apr 5, 2024650.00p645.00p645.00p650.00p4
Apr 4, 2024650.00p645.00p645.00p650.00p300
Apr 3, 2024650.00p650.00p650.00p650.00p99
Apr 2, 2024650.00p645.00p645.00p650.00p81
Mar 28, 2024650.00p600.00p600.00p650.00p800
Mar 27, 2024655.00p640.00p640.00p650.00p200
Mar 26, 2024655.00p666.40p640.00p655.00p30,270
Mar 22, 2024655.00p643.60p643.60p655.00p357
Mar 18, 2024702.50p670.00p670.00p675.00p1,000
Mar 15, 2024705.00p721.00p721.00p702.50p361
Mar 14, 2024705.00p682.20p682.20p705.00p75
Mar 13, 2024670.00p677.00p677.00p705.00p1,657
Mar 12, 2024670.00p678.00p678.00p670.00p3
Mar 7, 2024665.00p630.00p630.00p665.00p700
Mar 1, 2024665.00p630.00p630.00p665.00p200
Feb 29, 2024675.00p625.00p625.00p665.00p500
Feb 28, 2024675.00p688.00p688.00p675.00p12
Feb 27, 2024675.00p688.00p688.00p675.00p250
Feb 26, 2024655.00p690.00p650.00p675.00p2,436
Feb 23, 2024630.00p649.00p630.00p640.00p1,177
Feb 22, 2024625.00p650.00p620.00p630.00p10,940
Feb 21, 2024625.00p640.00p640.00p625.00p300
Feb 19, 2024625.00p613.00p610.00p625.00p1,921
Feb 16, 2024625.00p613.00p613.00p625.00p600
Feb 15, 2024625.00p612.50p612.50p625.00p411
Feb 12, 2024625.00p650.00p610.00p625.00p3,898
Feb 9, 2024625.00p610.00p610.00p625.00p350
Feb 8, 2024625.00p605.00p605.00p625.00p2,500
Feb 7, 2024625.00p649.99p605.00p625.00p3,279
Feb 6, 2024625.00p646.00p646.00p625.00p200
Feb 5, 2024625.00p647.00p602.50p625.00p3,701
Feb 2, 2024610.00p647.00p619.00p625.00p1,515
Feb 1, 2024590.00p613.00p604.00p595.00p1,559
Jan 31, 2024590.00p604.00p585.00p590.00p997
Jan 30, 2024590.00p607.60p571.24p590.00p1,238
Jan 29, 2024590.00p610.00p610.00p590.00p360
Jan 26, 2024585.00p610.00p570.00p585.00p2,000
Jan 25, 2024585.00p592.50p592.50p585.00p335
Jan 23, 2024585.00p590.00p561.55p585.00p3,000
Jan 22, 2024585.00p574.33p571.00p585.00p3,271
Jan 19, 2024585.00p610.00p610.00p585.00p1,674
Jan 18, 2024585.00p607.00p567.50p585.00p1,370
Jan 16, 2024585.00p630.00p571.00p585.00p2,388
Jan 15, 2024585.00p605.00p605.00p585.00p1,600
Jan 10, 2024585.00p568.00p568.00p585.00p2,500
Jan 5, 2024585.00p609.00p609.00p585.00p5
123
Showing 1 to 50 of 131

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.