912.00p-33.00 (-3.49%)28 Mar 2024, 11:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dewhurst Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024945.00p989.10p985.00p945.00p2,227
Mar 26, 2024970.00p936.00p932.40p945.00p1,004
Mar 25, 20241005.00p985.40p957.09p970.00p1,573
Mar 20, 20241005.00p1035.00p1035.00p1005.00p182
Mar 19, 20241010.00p995.60p995.60p1005.00p1,000
Mar 15, 20241050.00p1083.33p1021.00p1040.00p1,785
Mar 14, 20241050.00p1076.00p1076.00p1050.00p932
Mar 13, 2024950.00p1074.67p955.00p1050.00p2,506
Mar 12, 2024950.00p1000.00p941.33p950.00p207
Mar 11, 2024937.50p999.00p999.00p950.00p300
Mar 8, 2024937.50p974.00p927.50p937.50p1,569
Mar 7, 2024937.50p927.50p926.25p937.50p865
Mar 6, 2024937.50p968.00p933.00p937.50p186
Mar 5, 2024937.50p933.00p933.00p937.50p166
Mar 4, 2024937.50p933.00p933.00p937.50p92
Mar 1, 2024937.50p933.00p933.00p937.50p400
Feb 29, 2024937.50p970.00p931.00p937.50p1,432
Feb 28, 2024937.50p970.00p970.00p937.50p230
Feb 27, 2024937.50p970.00p945.00p937.50p782
Feb 26, 2024950.00p990.00p931.00p937.50p893
Feb 23, 2024912.50p999.00p948.50p950.00p2,756
Feb 22, 2024900.00p949.00p947.75p912.50p69
Feb 21, 2024900.00p944.00p944.00p900.00p1,238
Feb 20, 2024900.00p930.00p875.00p900.00p2,660
Feb 19, 2024900.00p947.00p947.00p900.00p2
Feb 16, 2024900.00p944.00p944.00p900.00p1,684
Feb 15, 2024900.00p944.00p944.00p900.00p142
Feb 14, 2024900.00p945.00p945.00p900.00p1,203
Feb 13, 2024900.00p947.00p947.00p900.00p1,871
Feb 12, 2024900.00p948.00p869.00p900.00p4,579
Feb 9, 2024875.00p950.00p885.00p900.00p2,127
Feb 8, 2024850.00p925.00p866.00p875.00p629
Feb 7, 2024825.00p875.00p815.55p850.00p1,645
Feb 6, 2024800.00p870.00p850.00p825.00p2,574
Feb 5, 2024800.00p849.00p849.00p800.00p191
Feb 2, 2024775.00p850.00p799.00p800.00p74,489
Jan 31, 2024750.00p774.00p760.00p750.00p952
Jan 30, 2024750.00p775.00p731.00p750.00p11,099
Jan 29, 2024750.00p770.00p700.00p750.00p5,484
Jan 26, 2024750.00p770.00p770.00p750.00p918
Jan 25, 2024750.00p770.00p770.00p750.00p150
Jan 24, 2024750.00p769.00p769.00p750.00p715
Jan 22, 2024750.00p770.00p770.00p750.00p129
Jan 18, 2024750.00p765.45p765.45p750.00p1,016
Jan 17, 2024750.00p767.00p719.00p750.00p1,161
Jan 16, 2024750.00p774.00p725.51p750.00p2,716
Jan 15, 2024750.00p774.00p719.00p750.00p678
Jan 12, 2024750.00p771.45p771.45p750.00p1,250
Jan 11, 2024750.00p774.00p774.00p750.00p150
Jan 5, 2024750.00p776.45p736.00p750.00p2,679
Showing 1 to 50 of 179