Shares Magazine
950.00p+0.00 (+0.00%)02 May 2025, 14:09
Dewhurst Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 950.00p | 980.00p | 980.00p | 950.00p | 189 |
| May 1, 2025 | 1000.00p | 966.00p | 925.00p | 950.00p | 298 |
| Apr 30, 2025 | 1010.00p | 1015.00p | 970.00p | 1000.00p | 105 |
| Apr 29, 2025 | 1010.00p | 1024.00p | 1024.00p | 1010.00p | 24 |
| Apr 28, 2025 | 1010.00p | 1024.00p | 1024.00p | 1010.00p | 97 |
| Apr 25, 2025 | 1010.00p | 1024.00p | 970.00p | 1010.00p | 316 |
| Apr 24, 2025 | 1010.00p | 1024.00p | 1024.00p | 1010.00p | 2 |
| Apr 23, 2025 | 1010.00p | 1024.00p | 1024.00p | 1010.00p | 199 |
| Apr 22, 2025 | 1010.00p | 1019.00p | 1019.00p | 1010.00p | 293 |
| Apr 17, 2025 | 1025.00p | 1019.00p | 950.00p | 1010.00p | 335 |
| Apr 16, 2025 | 1025.00p | 1035.00p | 1035.00p | 1025.00p | 23 |
| Apr 15, 2025 | 1025.00p | 1036.60p | 1036.60p | 1025.00p | 140 |
| Apr 14, 2025 | 1000.00p | 1048.00p | 1000.00p | 1025.00p | 1,084 |
| Apr 11, 2025 | 1015.00p | 982.00p | 982.00p | 1000.00p | 150 |
| Apr 8, 2025 | 1000.00p | 1024.00p | 1024.00p | 1000.00p | 146 |
| Apr 7, 2025 | 975.00p | 950.00p | 950.00p | 975.00p | 29 |
| Apr 4, 2025 | 1000.00p | 990.00p | 950.00p | 975.00p | 221 |
| Apr 3, 2025 | 1000.00p | 1030.00p | 950.00p | 1000.00p | 313 |
| Apr 2, 2025 | 1000.00p | 1037.00p | 1031.00p | 1000.00p | 813 |
| Apr 1, 2025 | 1000.00p | 954.00p | 954.00p | 1000.00p | 333 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.