1. Share Prices

  2. Dewhurst Group PLC (DWHT)

1,100.00p+25.00 (+2.33%)14 Aug 2024, 13:12
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
Aug 13, 20241150.00p1134.00p1065.00p1075.00p1,092
Aug 12, 20241150.00p1180.00p1106.25p1150.00p2,321
Aug 9, 20241150.00p1180.00p1105.55p1150.00p2,615
Aug 8, 20241150.00p1190.00p1125.00p1150.00p2,300
Aug 7, 20241100.00p1150.00p1145.00p1150.00p682
Aug 5, 20241100.00p1134.00p1050.00p1100.00p1,246
Aug 2, 20241250.00p1184.00p1103.00p1125.00p3,110
Aug 1, 20241250.00p1267.00p1200.00p1250.00p927
Jul 30, 20241250.00p1281.00p1200.00p1250.00p425
Jul 26, 20241250.00p1202.00p1202.00p1250.00p3
Jul 25, 20241300.00p1231.00p1220.00p1250.00p598
Jul 24, 20241300.00p1251.00p1251.00p1300.00p1,000
Jul 23, 20241300.00p1339.00p1339.00p1300.00p64
Jul 22, 20241300.00p1340.00p1340.00p1300.00p136
Jul 19, 20241300.00p1350.00p1350.00p1300.00p3
Jul 18, 20241300.00p1340.00p1340.00p1300.00p36
Jul 17, 20241300.00p1340.00p1271.00p1300.00p1,995
Jul 16, 20241300.00p1350.00p1300.00p1300.00p2,155
Jul 15, 20241300.00p1349.00p1266.00p1300.00p291
Jul 12, 20241285.00p1318.00p1318.00p1300.00p384
Jul 11, 20241280.00p1315.20p1261.00p1285.00p400
Jul 9, 20241280.00p1314.00p1252.00p1280.00p5,377
Jul 8, 20241295.00p1315.20p1260.80p1280.00p2,061
Jul 5, 20241190.00p1230.00p1172.00p1295.00p781
Jul 4, 20241190.00p1217.20p1217.20p1190.00p812
Jul 3, 20241190.00p1217.20p1217.20p1190.00p36
Jul 1, 20241190.00p1217.20p1217.20p1190.00p81
Jun 28, 20241190.00p1171.00p1171.00p1190.00p129
Jun 26, 20241190.00p1178.00p1171.00p1190.00p238
Jun 24, 20241190.00p1171.00p1168.00p1190.00p247
Jun 21, 20241190.00p1166.00p1166.00p1190.00p200
Jun 19, 20241190.00p1230.00p1230.00p1190.00p34
Jun 17, 20241190.00p1229.20p1229.20p1190.00p8
Jun 13, 20241150.00p1219.00p1111.00p1190.00p1,652
Jun 12, 20241150.00p1187.00p1105.00p1150.00p1,488
Jun 11, 20241175.00p1131.00p1131.00p1175.00p700
Jun 10, 20241175.00p1189.00p1189.00p1175.00p125
Jun 7, 20241175.00p1193.00p1131.00p1175.00p1,338
Jun 6, 20241175.00p1194.00p1194.00p1175.00p474
Jun 5, 20241175.00p1194.00p1151.00p1175.00p779
Jun 4, 20241185.00p1182.00p1182.00p1175.00p115
Jun 3, 20241185.00p1200.00p1180.00p1185.00p1,358
May 31, 20241185.00p1180.00p1180.00p1185.00p307
May 30, 20241185.00p1220.00p1220.00p1185.00p480
May 28, 20241185.00p1199.00p1170.90p1185.00p980
May 24, 20241195.00p1183.00p1182.00p1185.00p643
May 23, 20241195.00p1220.00p1183.00p1195.00p263
May 22, 20241195.00p1183.00p1183.00p1195.00p200
May 21, 20241195.00p1183.00p1183.00p1195.00p179
May 17, 20241195.00p1220.00p1182.00p1195.00p1,160
1234
Showing 1 to 50 of 193

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:
08 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC626.0016.36
Flutter Entertainment PLC16,245.0010.85
Dowlais Group PLC63.408.01
Jupiter Fund Management PLC83.707.17
Crest Nicholson Holdings PLC218.804.79
Entain PLC612.205.30

Fallers

CompanyPrice% Chg
Balfour Beatty PLC398.80-2.64
Ruffer Investment Company LTD279.85-1.98
Bh Macro Limited389.63-1.86
Rio Tinto PLC4,842.50-1.75
Beazley PLC721.00-1.77
Gcp Infrastructure Investments Limited80.69-1.36