1. Share Prices

  2. Dewhurst Group PLC (DWHA)

665.00p+0.00 (+0.00%)22 Jan 2025, 15:59
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
Jan 6, 2025610.00p610.00p605.00p610.00p1,514
Jan 3, 2025595.00p619.00p605.00p610.00p401
Dec 31, 2024575.00p600.00p600.00p595.00p202
Dec 30, 2024575.00p561.00p561.00p575.00p400
Dec 24, 2024575.00p600.00p600.00p575.00p350
Dec 23, 2024565.00p595.00p589.00p575.00p1,600
Dec 20, 2024555.00p570.00p569.40p565.00p509
Dec 18, 2024545.00p560.00p540.00p555.00p6,813
Dec 17, 2024550.00p560.00p540.00p545.00p4,726
Dec 16, 2024570.00p580.00p550.00p560.00p4,237
Dec 13, 2024570.00p551.00p551.00p570.00p2,000
Dec 12, 2024565.00p582.50p550.00p570.00p1,250
Dec 11, 2024565.00p546.00p546.00p565.00p250
Dec 5, 2024565.00p582.50p582.50p565.00p9
Dec 2, 2024540.00p547.00p547.00p540.00p361
Nov 28, 2024540.00p547.00p532.50p540.00p890
Nov 26, 2024540.00p532.50p532.50p540.00p698
Nov 25, 2024540.00p532.50p532.50p540.00p807
Nov 21, 2024540.00p532.50p532.50p540.00p1,000
Nov 19, 2024540.00p535.00p535.00p540.00p3,000
Nov 11, 2024540.00p534.00p534.00p540.00p1,000
Nov 7, 2024540.00p549.00p549.00p540.00p10
Nov 1, 2024540.00p549.60p549.60p540.00p700
Oct 31, 2024540.00p549.60p547.00p540.00p1,829
Oct 30, 2024540.00p547.00p530.00p540.00p717
Oct 29, 2024552.50p550.00p510.00p540.00p8,116
Oct 28, 2024552.50p531.00p531.00p552.50p1,150
Oct 25, 2024557.50p560.00p530.00p552.50p4,147
Oct 24, 2024580.00p580.00p557.50p557.50p7,286
Oct 23, 2024580.00p561.00p561.00p580.00p1,845
Oct 22, 2024580.00p600.00p600.00p580.00p249
Oct 21, 2024580.00p590.00p561.00p580.00p3,017
Oct 17, 2024580.00p561.00p561.00p580.00p630
Oct 16, 2024580.00p572.55p560.00p580.00p15,481
Oct 14, 2024580.00p571.55p571.55p580.00p1,000
Oct 9, 2024580.00p571.00p571.00p580.00p765
Oct 8, 2024580.00p571.00p571.00p580.00p100
Oct 7, 2024580.00p600.00p600.00p580.00p9
Oct 4, 2024575.00p590.00p590.00p580.00p912
Sep 26, 2024575.00p568.00p567.00p575.00p981
Sep 23, 2024540.00p595.00p550.20p575.00p1,882
Sep 20, 2024540.00p560.00p560.00p540.00p1,365
Sep 19, 2024530.00p555.00p550.00p540.00p2,197
Sep 18, 2024530.00p544.00p535.00p530.00p3,555
Sep 17, 2024565.00p525.00p525.00p545.00p3,000
Sep 16, 2024565.00p561.00p530.00p565.00p1,200
Sep 13, 2024565.00p572.49p572.49p565.00p1,809
Sep 11, 2024575.00p537.00p537.00p565.00p500
Sep 10, 2024575.00p584.00p584.00p575.00p500
Sep 6, 2024575.00p588.00p550.00p575.00p1,142
123
Showing 1 to 50 of 147

Most Read

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.