UK Markets closed

Dewhurst PLC (DWHT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,530.00-15.00 (-0.97%)
At close: 10:20AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20211,500.001,509.001,490.001,530.001,530.00240
30 Nov 20211,545.001,545.001,545.001,545.001,545.00-
29 Nov 20211,545.001,520.001,520.001,545.001,545.0075
26 Nov 20211,545.001,545.001,545.001,545.001,545.00-
25 Nov 20211,545.001,545.001,545.001,545.001,545.00-
24 Nov 20211,545.001,534.001,534.001,545.001,545.00260
23 Nov 20211,545.001,538.901,537.001,545.001,545.00258
22 Nov 20211,545.001,545.001,545.001,545.001,545.00-
19 Nov 20211,545.001,543.001,539.901,545.001,545.00525
18 Nov 20211,585.001,570.001,548.001,545.001,545.00655
17 Nov 20211,620.001,570.001,505.001,585.001,585.001,394
16 Nov 20211,620.001,571.001,571.001,620.001,620.00666
15 Nov 20211,620.001,575.001,575.001,620.001,620.00636
12 Nov 20211,650.001,624.001,530.001,620.001,620.002,581
11 Nov 20211,650.001,677.001,560.001,650.001,650.00621
10 Nov 20211,650.001,680.001,680.001,650.001,650.00135
09 Nov 20211,650.001,685.001,600.001,650.001,650.0062
08 Nov 20211,625.001,674.001,600.001,650.001,650.00436
05 Nov 20211,615.001,625.111,625.111,625.001,625.001,000
04 Nov 20211,600.001,614.451,614.451,615.001,615.00310
03 Nov 20211,550.001,614.451,506.001,600.001,600.00421
02 Nov 20211,525.001,549.001,535.001,550.001,550.00293
01 Nov 20211,575.001,595.001,500.001,525.001,525.001,511
29 Oct 20211,575.001,564.001,564.001,575.001,575.00798
28 Oct 20211,575.001,550.001,550.001,575.001,575.00100
27 Oct 20211,575.001,568.001,565.001,575.001,575.00109
26 Oct 20211,575.001,570.001,570.001,575.001,575.00316
25 Oct 20211,575.001,567.501,550.001,575.001,575.001,663
22 Oct 20211,575.001,575.001,575.001,575.001,575.00-
21 Oct 20211,575.001,568.001,568.001,575.001,575.00788
20 Oct 20211,575.001,599.001,565.551,575.001,575.00651
19 Oct 20211,635.001,629.001,560.001,575.001,575.001,674
18 Oct 20211,700.001,734.001,611.111,635.001,635.001,267
15 Oct 20211,750.001,734.001,650.001,700.001,700.00602
14 Oct 20211,775.001,785.001,675.001,750.001,750.001,168
13 Oct 20211,775.001,774.501,750.501,775.001,775.001,091
12 Oct 20211,775.001,774.501,750.501,775.001,775.00597
11 Oct 20211,830.001,855.001,711.001,775.001,775.001,765
08 Oct 20211,830.001,830.001,830.001,830.001,830.00-
07 Oct 20211,830.001,845.001,825.001,830.001,830.00289
06 Oct 20211,830.001,810.001,806.501,830.001,830.00173
05 Oct 20211,850.001,830.001,800.001,830.001,830.00331
04 Oct 20211,850.001,900.001,840.001,850.001,850.00976
01 Oct 20211,900.001,865.001,815.001,850.001,850.00767
30 Sept 20211,900.001,900.001,900.001,900.001,900.00-
29 Sept 20211,900.001,875.001,875.001,900.001,900.00181
28 Sept 20211,950.001,903.001,850.001,900.001,900.00334
27 Sept 20211,970.001,967.001,860.001,950.001,950.001,423
24 Sept 20211,970.001,967.001,967.001,970.001,970.00508
23 Sept 20211,970.001,967.001,967.001,970.001,970.0050
22 Sept 20211,970.001,967.751,967.751,970.001,970.00528
21 Sept 20211,970.001,940.001,940.001,970.001,970.005
20 Sept 20212,000.001,942.001,940.001,970.001,970.00135
17 Sept 20212,000.001,960.001,960.002,000.002,000.0012
16 Sept 20212,000.002,000.002,000.002,000.002,000.00-
15 Sept 20212,000.002,000.001,942.002,000.002,000.00739
14 Sept 20212,000.001,999.001,999.002,000.002,000.00301
13 Sept 20212,000.002,000.002,000.002,000.002,000.00-
10 Sept 20211,945.001,970.001,944.501,970.001,970.00378
09 Sept 20212,010.002,009.001,944.501,945.001,945.00227
08 Sept 20212,010.002,009.001,960.002,010.002,010.00245
07 Sept 20212,010.002,009.002,009.002,010.002,010.0049
06 Sept 20211,950.002,009.001,966.002,010.002,010.00637
03 Sept 20211,950.001,985.001,900.001,950.001,950.00355
02 Sept 20212,050.002,000.001,900.001,950.001,950.00616
01 Sept 20212,110.002,180.002,000.002,050.002,050.00781
31 Aug 20212,190.002,100.002,000.002,110.002,110.00728
27 Aug 20212,190.002,051.002,051.002,190.002,190.00235
26 Aug 20212,190.002,075.002,075.002,190.002,190.00315
25 Aug 20212,230.002,160.002,160.002,190.002,190.0048
24 Aug 20212,230.002,100.002,100.002,230.002,230.00159
23 Aug 20212,230.002,230.002,230.002,230.002,230.00-
20 Aug 20212,270.002,180.002,180.002,230.002,230.00199
19 Aug 20212,270.002,269.002,269.002,270.002,270.0015
18 Aug 20212,260.002,284.402,160.002,270.002,270.001,141
17 Aug 20212,260.002,280.002,280.002,260.002,260.0030
16 Aug 20212,260.002,280.002,190.002,260.002,260.00489
13 Aug 20212,260.002,290.002,290.002,260.002,260.00100
12 Aug 20212,200.002,290.002,175.002,260.002,260.001,293
11 Aug 20212,200.002,240.002,165.002,200.002,200.00424
10 Aug 20212,200.002,220.002,220.002,200.002,200.001,000
09 Aug 20212,290.002,300.002,140.002,200.002,200.00956
06 Aug 20212,250.002,274.002,200.002,290.002,290.001,543
05 Aug 20212,290.002,231.002,200.002,250.002,250.00219
04 Aug 20212,340.002,300.002,300.002,290.002,290.00100
03 Aug 20212,350.002,345.002,345.002,340.002,340.00127
02 Aug 20212,400.002,480.002,325.002,350.002,350.00445
30 Jul 20212,400.002,400.002,400.002,400.002,400.00-
29 Jul 20212,400.002,400.002,400.002,400.002,400.00-
28 Jul 20212,400.002,498.002,498.002,400.002,400.00110
27 Jul 20212,400.002,470.002,316.002,400.002,400.001,116
26 Jul 20212,610.002,574.002,311.002,400.002,400.001,362
23 Jul 20212,610.002,610.002,610.002,610.002,610.00-
22 Jul 20212,710.002,791.002,600.002,630.002,630.001,600
21 Jul 20212,450.002,700.002,500.002,710.002,710.00684
20 Jul 20212,450.002,460.002,460.002,450.002,450.00500
19 Jul 20212,450.002,550.002,450.002,450.002,450.00128
16 Jul 20212,450.002,438.552,438.552,450.002,450.0020
15 Jul 20212,450.002,499.002,436.002,450.002,450.00192
14 Jul 20212,450.002,450.002,450.002,450.002,450.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...