UK Markets close in 5 hrs

Dewhurst PLC (DWHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,030.000.00 (0.00%)
As of 02:11PM BST. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221,030.001,010.001,010.001,030.001,030.0010
30 Sept 20221,030.001,030.001,030.001,030.001,030.00-
29 Sept 20221,030.001,030.001,030.001,030.001,030.00-
28 Sept 20221,030.001,030.001,030.001,030.001,030.00-
27 Sept 20221,030.001,030.001,030.001,030.001,030.00-
26 Sept 20221,030.001,020.401,020.401,020.401,020.401,838
23 Sept 20221,030.001,020.401,020.401,030.001,030.0053
22 Sept 20221,035.001,040.001,040.001,030.001,030.00100
21 Sept 20221,035.001,050.001,021.001,035.001,035.00308
20 Sept 20221,035.001,035.001,035.001,035.001,035.00-
16 Sept 20221,035.001,035.001,035.001,035.001,035.00-
15 Sept 20221,035.001,040.001,040.001,035.001,035.00519
14 Sept 20221,035.001,037.501,037.501,035.001,035.002,000
13 Sept 20221,035.001,040.001,040.001,035.001,035.0022
12 Sept 20221,040.001,040.001,040.001,035.001,035.00250
09 Sept 20221,035.001,040.001,040.001,035.001,035.0058
08 Sept 20221,035.001,035.001,035.001,035.001,035.00-
07 Sept 20221,035.001,040.001,040.001,035.001,035.0034
06 Sept 20221,065.001,040.001,015.001,035.001,035.00329
05 Sept 20221,065.001,064.701,064.701,065.001,065.0030
02 Sept 20221,065.001,064.701,064.701,065.001,065.00250
01 Sept 20221,065.001,065.001,065.001,065.001,065.00-
31 Aug 20221,065.001,064.701,064.701,065.001,065.0070
30 Aug 20221,065.001,065.001,065.001,065.001,065.00-
26 Aug 20221,065.001,064.701,064.701,065.001,065.00186
25 Aug 20221,065.001,080.001,080.001,065.001,065.0031
24 Aug 20221,065.001,065.001,065.001,065.001,065.00-
23 Aug 20221,065.001,065.001,065.001,065.001,065.00-
22 Aug 20221,070.001,070.001,070.001,070.001,070.00-
19 Aug 20221,075.001,075.001,075.001,075.001,075.00-
18 Aug 20221,075.001,094.001,050.001,075.001,075.00313
17 Aug 20221,075.001,095.001,059.001,075.001,075.001,544
16 Aug 20221,075.001,095.001,085.001,075.001,075.00273
15 Aug 20221,075.001,059.001,059.001,075.001,075.0015
12 Aug 20221,075.001,075.001,075.001,075.001,075.00-
11 Aug 20221,075.001,085.001,085.001,075.001,075.00184
10 Aug 20221,075.001,085.001,085.001,075.001,075.0046
09 Aug 20221,075.001,075.001,075.001,075.001,075.00-
08 Aug 20221,075.001,085.001,085.001,075.001,075.001,192
05 Aug 20221,075.001,058.251,058.251,075.001,075.004
04 Aug 20221,075.001,085.001,085.001,075.001,075.00352
03 Aug 20221,075.001,085.001,085.001,075.001,075.00191
02 Aug 20221,075.001,085.001,085.001,075.001,075.00186
01 Aug 20221,075.001,085.001,080.001,075.001,075.003,939
29 Jul 20221,075.001,085.001,085.001,075.001,075.00250
28 Jul 20221,075.001,087.001,087.001,075.001,075.0091
27 Jul 20221,075.001,075.001,075.001,075.001,075.00-
26 Jul 20221,075.001,075.001,075.001,075.001,075.00-
25 Jul 20221,075.001,075.001,075.001,075.001,075.00-
22 Jul 20221,075.001,075.001,075.001,075.001,075.00-
21 Jul 20221,075.001,075.001,075.001,075.001,075.00-
20 Jul 20221,075.001,087.501,087.501,075.001,075.00288
19 Jul 20221,075.001,075.001,075.001,075.001,075.00-
18 Jul 20221,075.001,075.001,075.001,075.001,075.00-
15 Jul 20221,075.001,075.001,075.001,075.001,075.00-
14 Jul 20221,075.001,088.451,087.501,075.001,075.00585
13 Jul 20221,075.001,087.501,087.501,075.001,075.00250
12 Jul 20221,075.001,089.001,050.001,075.001,075.00523
11 Jul 20221,075.001,089.001,089.001,075.001,075.009
08 Jul 20221,075.001,094.001,092.501,075.001,075.001,004
07 Jul 20221,075.001,055.001,050.001,075.001,075.00737
06 Jul 20221,075.001,100.001,100.001,075.001,075.00112
05 Jul 20221,075.001,100.001,100.001,075.001,075.00135
04 Jul 20221,075.001,075.001,075.001,075.001,075.00-
01 Jul 20221,075.001,075.001,075.001,075.001,075.00-
30 Jun 20221,075.001,055.001,055.001,075.001,075.0042
29 Jun 20221,075.001,090.001,090.001,075.001,075.00232
28 Jun 20221,075.001,050.001,050.001,075.001,075.0065
27 Jun 20221,075.001,075.001,075.001,075.001,075.00-
24 Jun 20221,100.001,097.501,094.001,075.001,075.001,158
23 Jun 20221,125.001,133.001,051.001,100.001,100.00673
22 Jun 20221,125.001,100.001,100.001,125.001,125.00132
21 Jun 20221,175.001,135.001,080.001,125.001,125.001,449
20 Jun 20221,240.001,213.201,131.001,175.001,175.001,504
17 Jun 20221,240.001,240.001,240.001,240.001,240.00-
16 Jun 20221,250.001,252.001,213.201,240.001,240.00323
15 Jun 20221,250.001,274.001,270.001,250.001,250.0085
14 Jun 20221,250.001,250.001,250.001,250.001,250.00-
13 Jun 20221,250.001,215.001,215.001,250.001,250.00540
10 Jun 20221,250.001,250.001,250.001,250.001,250.00-
09 Jun 20221,250.001,250.001,250.001,250.001,250.00-
08 Jun 20221,250.001,284.001,280.001,250.001,250.001,129
07 Jun 20221,250.001,250.001,250.001,250.001,250.00-
06 Jun 20221,250.001,285.001,200.001,250.001,250.00491
01 Jun 20221,250.001,285.001,200.001,250.001,250.00543
31 May 20221,390.001,400.001,400.001,390.001,390.00142
30 May 20221,390.001,400.001,400.001,390.001,390.00106
27 May 20221,390.001,390.001,390.001,390.001,390.00-
26 May 20221,390.001,400.001,400.001,390.001,390.007
25 May 20221,390.001,390.001,390.001,390.001,390.00-
24 May 20221,390.001,390.001,390.001,390.001,390.00-
23 May 20221,390.001,390.001,390.001,390.001,390.00-
20 May 20221,390.001,390.001,390.001,390.001,390.00-
19 May 20221,390.001,390.201,390.201,390.001,390.0010
18 May 20221,390.001,400.001,400.001,390.001,390.0028
17 May 20221,385.001,395.001,395.001,390.001,390.00275
16 May 20221,385.001,385.001,385.001,385.001,385.00-
13 May 20221,385.001,385.001,385.001,385.001,385.00-
12 May 20221,385.001,385.001,385.001,385.001,385.00-
11 May 20221,385.001,385.001,385.001,385.001,385.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...