Shares Magazine
1,000.00p-25.00 (-2.44%)28 Mar 2025, 16:13
Dewhurst Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 1025.00p | 1040.00p | 962.00p | 1000.00p | 861 |
| Mar 26, 2025 | 1050.00p | 1000.00p | 1000.00p | 1025.00p | 100 |
| Mar 24, 2025 | 1075.00p | 1025.00p | 1025.00p | 1050.00p | 1,000 |
| Mar 20, 2025 | 1075.00p | 1091.00p | 1091.00p | 1075.00p | 1 |
| Mar 19, 2025 | 1100.00p | 1090.00p | 1090.00p | 1075.00p | 29 |
| Mar 18, 2025 | 1100.00p | 1130.00p | 1050.00p | 1100.00p | 368 |
| Mar 17, 2025 | 1100.00p | 1130.00p | 1066.00p | 1100.00p | 12 |
| Mar 14, 2025 | 1100.00p | 1131.00p | 1066.00p | 1100.00p | 159 |
| Mar 13, 2025 | 1100.00p | 1131.00p | 1131.00p | 1100.00p | 17 |
| Mar 12, 2025 | 1100.00p | 1131.90p | 1131.90p | 1100.00p | 4 |
| Mar 11, 2025 | 1100.00p | 1132.00p | 1132.00p | 1100.00p | 63 |
| Mar 7, 2025 | 1100.00p | 1135.00p | 1066.00p | 1100.00p | 285 |
| Mar 6, 2025 | 1100.00p | 1066.00p | 1066.00p | 1100.00p | 31 |
| Mar 5, 2025 | 1100.00p | 1137.00p | 1068.00p | 1100.00p | 1,222 |
| Feb 28, 2025 | 1100.00p | 1142.00p | 1137.00p | 1100.00p | 201 |
| Feb 27, 2025 | 1100.00p | 1137.00p | 1066.00p | 1100.00p | 560 |
| Feb 26, 2025 | 1100.00p | 1140.00p | 1138.00p | 1100.00p | 30 |
| Feb 25, 2025 | 1150.00p | 1110.00p | 1108.00p | 1100.00p | 1,814 |
| Feb 21, 2025 | 1085.00p | 1120.00p | 1118.60p | 1150.00p | 250 |
| Feb 20, 2025 | 1085.00p | 1116.50p | 1060.00p | 1085.00p | 272 |
| Feb 19, 2025 | 1085.00p | 1116.50p | 1116.50p | 1085.00p | 129 |
| Feb 18, 2025 | 1085.00p | 1116.50p | 1058.00p | 1085.00p | 96 |
| Feb 17, 2025 | 1085.00p | 1118.60p | 1051.40p | 1085.00p | 566 |
| Feb 14, 2025 | 1085.00p | 1058.00p | 1051.40p | 1085.00p | 92 |
| Feb 13, 2025 | 1085.00p | 1116.50p | 1058.00p | 1085.00p | 802 |
| Feb 12, 2025 | 1085.00p | 1116.50p | 1116.50p | 1085.00p | 89 |
| Feb 10, 2025 | 1085.00p | 1058.00p | 1058.00p | 1085.00p | 974 |
| Feb 7, 2025 | 1085.00p | 1118.60p | 1118.60p | 1085.00p | 89 |
| Feb 6, 2025 | 1085.00p | 1118.60p | 1056.00p | 1085.00p | 1,643 |
| Feb 5, 2025 | 1070.00p | 1110.00p | 1056.00p | 1085.00p | 1,158 |
| Feb 4, 2025 | 1070.00p | 1050.00p | 1050.00p | 1070.00p | 1,000 |
| Feb 3, 2025 | 1070.00p | 1110.00p | 1050.00p | 1070.00p | 1,102 |
| Jan 31, 2025 | 1110.00p | 1100.00p | 1100.00p | 1070.00p | 250 |
| Jan 30, 2025 | 1125.00p | 1145.00p | 1120.00p | 1110.00p | 1,019 |
| Jan 29, 2025 | 1125.00p | 1145.00p | 1145.00p | 1125.00p | 300 |
| Jan 28, 2025 | 1125.00p | 1145.00p | 1113.00p | 1125.00p | 37 |
| Jan 27, 2025 | 1150.00p | 1145.00p | 1145.00p | 1125.00p | 789 |
| Jan 24, 2025 | 1125.00p | 1199.00p | 1115.00p | 1150.00p | 1,423 |
| Jan 23, 2025 | 1225.00p | 1240.00p | 1110.00p | 1125.00p | 3,323 |
| Jan 22, 2025 | 1250.00p | 1300.00p | 1200.00p | 1225.00p | 1,780 |
| Jan 21, 2025 | 1125.00p | 1288.00p | 1150.00p | 1250.00p | 5,208 |
| Jan 20, 2025 | 1015.00p | 1144.00p | 1031.80p | 1125.00p | 9,861 |
| Jan 17, 2025 | 1025.00p | 1029.20p | 985.00p | 1015.00p | 1,319 |
| Jan 16, 2025 | 1025.00p | 1041.00p | 1001.00p | 1025.00p | 32 |
| Jan 15, 2025 | 1025.00p | 1042.50p | 1042.50p | 1025.00p | 4 |
| Jan 14, 2025 | 1015.00p | 1025.50p | 1025.50p | 1015.00p | 300 |
| Jan 10, 2025 | 1015.00p | 1025.50p | 1025.50p | 1015.00p | 1 |
| Jan 9, 2025 | 1000.00p | 1048.00p | 1015.00p | 1015.00p | 1,001 |
| Jan 8, 2025 | 1000.00p | 1025.00p | 1015.00p | 1000.00p | 81 |
| Jan 7, 2025 | 975.00p | 994.00p | 951.00p | 1000.00p | 1,080 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.