UK markets closed

Dewhurst PLC (DWHT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,575.000.00 (0.00%)
At close: 3:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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-
13 Jul 20212,430.002,500.002,435.002,450.002,450.00613
12 Jul 20212,430.002,500.002,409.002,430.002,430.001,350
09 Jul 20212,380.002,460.002,344.002,430.002,430.00113
08 Jul 20212,380.002,750.002,343.202,380.002,380.00365
08 Jul 20214.25 Dividend
07 Jul 20212,250.002,520.002,300.002,380.002,375.75544
06 Jul 20212,220.002,300.002,221.002,250.002,245.98101
05 Jul 20212,020.002,300.002,100.002,220.002,216.041,432
02 Jul 20212,020.001,983.551,983.552,020.002,016.39183
01 Jul 20212,020.002,020.002,020.002,020.002,016.39-
30 Jun 20212,020.002,099.002,099.002,020.002,016.39142
29 Jun 20212,020.002,020.002,020.002,020.002,016.39-
28 Jun 20212,020.002,020.002,020.002,020.002,016.39-
25 Jun 20212,020.002,100.002,100.002,020.002,016.399
24 Jun 20212,020.001,983.201,983.202,020.002,016.3980
23 Jun 20212,020.001,981.001,981.002,020.002,016.3923
22 Jun 20212,020.002,020.002,020.002,020.002,016.39-
21 Jun 20212,020.002,100.001,981.002,020.002,016.39293
18 Jun 20212,020.001,971.001,971.002,020.002,016.39333
17 Jun 20212,020.002,020.002,020.002,020.002,016.39-
16 Jun 20211,980.002,060.001,971.002,020.002,016.39692
15 Jun 20211,980.001,980.001,980.001,980.001,976.46-
14 Jun 20211,980.002,040.001,971.001,980.001,976.46438
11 Jun 20211,980.001,980.001,980.001,980.001,976.46-
10 Jun 20211,980.002,040.002,040.001,980.001,976.46107
09 Jun 20212,030.002,100.001,960.002,030.002,026.38525
08 Jun 20212,090.002,055.552,055.552,090.002,086.27138
07 Jun 20212,090.002,175.002,055.552,090.002,086.27224
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...