1. Share Prices

  2. Dewhurst Group PLC (DWHT)

1,010.00p-15.00 (-1.46%)03 Jan 2025, 11:08
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 3, 20251025.00p1009.00p980.00p1010.00p517
Dec 31, 20241025.00p1001.00p1001.00p1025.00p100
Dec 30, 20241025.00p1037.00p1001.00p1025.00p818
Dec 27, 20241025.00p1037.50p1001.00p1025.00p2
Dec 18, 20241025.00p1049.00p1005.00p1025.00p1,771
Dec 17, 20241000.00p1040.00p1040.00p1025.00p600
Dec 16, 20241025.00p1040.00p967.55p1000.00p502
Dec 13, 20241100.00p1137.00p1000.00p1025.00p3,187
Dec 12, 20241100.00p1138.00p1066.00p1100.00p840
Dec 11, 20241100.00p1148.00p1138.00p1100.00p441
Dec 10, 20241100.00p1066.00p1066.00p1100.00p47
Dec 9, 20241100.00p1142.00p1066.00p1100.00p643
Dec 6, 20241100.00p1077.55p1077.55p1100.00p470
Dec 5, 20241100.00p1148.00p1148.00p1100.00p85
Dec 4, 20241100.00p1147.00p1147.00p1100.00p156
Dec 2, 20241100.00p1148.00p1076.00p1100.00p620
Nov 29, 20241100.00p1147.00p1147.00p1100.00p106
Nov 28, 20241100.00p1076.00p1076.00p1100.00p2
Nov 27, 20241100.00p1076.00p1076.00p1100.00p271
Nov 26, 20241100.00p1076.00p1076.00p1100.00p325
Nov 25, 20241100.00p1076.00p1076.00p1100.00p1
Nov 21, 20241100.00p1130.00p1066.00p1100.00p1,026
Nov 18, 20241100.00p1130.00p1067.00p1100.00p192
Nov 12, 20241100.00p1066.00p1066.00p1100.00p136
Nov 11, 20241100.00p1066.00p1066.00p1100.00p96
Nov 7, 20241100.00p1065.00p1065.00p1100.00p113
Nov 6, 20241100.00p1138.00p1138.00p1100.00p92
Nov 5, 20241100.00p1065.00p1065.00p1100.00p88
Nov 1, 20241075.00p1100.00p1063.00p1100.00p840
Oct 31, 20241075.00p1099.50p1099.50p1075.00p650
Oct 30, 20241075.00p1060.00p1060.00p1075.00p8
Oct 29, 20241125.00p1100.00p1090.00p1075.00p1,093
Oct 28, 20241150.00p1144.00p1144.00p1125.00p1
Oct 25, 20241195.00p1190.00p1150.00p1150.00p482
Oct 21, 20241195.00p1163.00p1163.00p1195.00p184
Oct 18, 20241195.00p1235.00p1235.00p1195.00p81
Oct 17, 20241195.00p1163.00p1163.00p1195.00p274
Oct 16, 20241195.00p1233.00p1233.00p1195.00p24
Oct 14, 20241195.00p1233.00p1161.00p1195.00p382
Oct 10, 20241195.00p1235.00p1151.80p1195.00p89
Oct 7, 20241195.00p1234.00p1234.00p1195.00p80
Oct 4, 20241195.00p1235.00p1235.00p1195.00p750
Oct 2, 20241195.00p1230.00p1161.00p1195.00p2,647
Oct 1, 20241195.00p1235.00p1161.00p1195.00p38
Sep 30, 20241195.00p1235.00p1235.00p1195.00p6
Sep 27, 20241195.00p1235.00p1156.25p1195.00p1,390
Sep 25, 20241150.00p1239.10p1151.80p1195.00p1,949
Sep 24, 20241150.00p1187.00p1187.00p1150.00p1,000
Sep 23, 20241150.00p1187.00p1105.00p1150.00p474
Sep 18, 20241150.00p1187.00p1187.00p1150.00p4
1234
Showing 1 to 50 of 191

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.