DWHT.L - Dewhurst plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2020775.00875.00775.00825.00825.00423
26 May 2020812.50812.50812.50812.50812.50-
22 May 2020812.50812.50812.50812.50812.50-
21 May 2020812.50775.00775.00812.50812.5026
20 May 2020812.50850.00850.00812.50812.5018
19 May 2020812.50812.50812.50812.50812.50-
18 May 2020812.50850.00850.00812.50812.5057
15 May 2020812.50812.50812.50812.50812.50-
14 May 2020812.50812.50812.50812.50812.50-
13 May 2020812.50775.00775.00812.50812.50100
12 May 2020812.50775.00775.00812.50812.5021
11 May 2020812.50775.00775.00812.50812.50250
07 May 2020812.50775.00775.00812.50812.50256
06 May 2020825.00850.00775.00812.50812.502,320
05 May 2020825.00870.00775.00825.00825.00528
04 May 2020825.00875.00870.00825.00825.002,223
01 May 2020825.00870.00870.00825.00825.00114
30 Apr 2020825.00825.00825.00825.00825.00-
29 Apr 2020800.00850.00850.00825.00825.00235
28 Apr 2020775.00815.00795.00812.50812.502,353
27 Apr 2020825.00800.00760.00775.00775.00370
24 Apr 2020850.00805.00805.00825.00825.00260
23 Apr 2020910.00879.00800.00850.00850.001,491
22 Apr 2020910.00870.00870.00910.00910.0040
21 Apr 2020925.00900.00900.00910.00910.0075
20 Apr 2020925.00945.00875.00925.00925.002,027
17 Apr 2020925.00925.00925.00925.00925.00-
16 Apr 2020925.00925.00925.00925.00925.00-
15 Apr 2020925.00945.00905.00925.00925.00659
14 Apr 2020925.00925.00925.00925.00925.00-
09 Apr 2020925.00905.00905.00925.00925.001,034
08 Apr 2020925.00945.00900.00925.00925.001,445
07 Apr 2020925.00945.00945.00925.00925.00211
06 Apr 2020925.00945.00945.00925.00925.0025
03 Apr 2020925.00925.00925.00925.00925.00-
02 Apr 2020925.00940.00940.00925.00925.001,275
01 Apr 2020925.00925.00925.00925.00925.00-
31 Mar 2020925.00940.00940.00925.00925.0026
30 Mar 2020925.00925.00925.00925.00925.00-
27 Mar 2020925.00925.00925.00925.00925.00-
26 Mar 2020925.00925.00925.00925.00925.00-
25 Mar 2020925.00925.00925.00925.00925.00-
24 Mar 2020925.00925.00925.00925.00925.00-
23 Mar 2020925.00925.00925.00925.00925.00-
20 Mar 2020925.00940.00940.00925.00925.0075
19 Mar 2020925.00940.00940.00925.00925.00350
18 Mar 2020925.00940.00940.00925.00925.0097
17 Mar 2020925.00925.00925.00925.00925.00-
16 Mar 2020960.00940.00905.00925.00925.001,025
13 Mar 2020960.00990.00990.00960.00960.00201
12 Mar 20201,015.001,030.00950.00960.00960.00546
11 Mar 20201,015.001,030.001,030.001,015.001,015.00140
10 Mar 20201,030.00980.00980.001,015.001,015.001,000
09 Mar 20201,030.001,030.001,030.001,030.001,030.00-
06 Mar 20201,040.001,000.001,000.001,040.001,040.00217
05 Mar 20201,040.001,060.001,060.001,040.001,040.00235
04 Mar 20201,040.001,040.001,040.001,040.001,040.00-
03 Mar 20201,040.001,060.001,060.001,040.001,040.00140
02 Mar 20201,040.001,040.001,005.001,040.001,040.00494
28 Feb 20201,085.001,094.001,070.001,040.001,040.00493
27 Feb 20201,085.001,095.001,095.001,085.001,085.00194
26 Feb 20201,115.001,060.001,050.001,085.001,085.001,626
25 Feb 20201,115.001,140.001,140.001,115.001,115.00131
24 Feb 20201,115.001,094.701,080.001,115.001,115.001,644
21 Feb 20201,115.001,095.001,095.001,115.001,115.00333
20 Feb 20201,115.001,115.001,115.001,115.001,115.00433
19 Feb 20201,115.001,150.001,150.001,115.001,115.0067
18 Feb 20201,115.001,115.001,115.001,115.001,115.00-
17 Feb 20201,115.001,115.001,115.001,115.001,115.00-
14 Feb 20201,115.001,115.001,115.001,115.001,115.00-
13 Feb 20201,115.001,115.001,115.001,115.001,115.00-
12 Feb 20201,115.001,115.001,115.001,115.001,115.0058
11 Feb 20201,115.001,115.001,115.001,115.001,115.00-
10 Feb 20201,115.001,115.001,115.001,115.001,115.00-
07 Feb 20201,115.001,115.001,115.001,115.001,115.00-
06 Feb 20201,110.001,145.001,110.001,115.001,115.00654
05 Feb 20201,110.001,110.001,110.001,110.001,110.00-
04 Feb 20201,110.001,150.001,150.001,110.001,110.001,303
03 Feb 20201,125.001,110.001,110.001,110.001,110.001,100
31 Jan 20201,125.001,105.001,105.001,125.001,125.0098
30 Jan 20201,085.001,100.001,100.001,125.001,125.0075
29 Jan 20201,075.001,100.001,100.001,085.001,085.00214
28 Jan 20201,075.001,125.001,095.001,075.001,075.001,285
27 Jan 20201,075.001,095.001,095.001,075.001,075.0090
24 Jan 20201,075.001,095.001,095.001,075.001,075.00158
23 Jan 20201,075.001,095.001,095.001,075.001,075.00750
22 Jan 20201,075.001,075.001,075.001,075.001,075.00-
21 Jan 20201,075.001,095.001,095.001,075.001,075.0091
20 Jan 20201,075.001,095.001,055.001,075.001,075.001,654
17 Jan 20201,000.001,080.00965.001,075.001,075.003,021
16 Jan 20201,000.001,000.001,000.001,000.001,000.00-
16 Jan 20209.25 Dividend
15 Jan 20201,000.001,050.001,050.001,000.00990.7532
14 Jan 20201,000.001,040.001,040.001,000.00990.751,000
13 Jan 20201,000.00955.00955.001,000.00990.751,060
10 Jan 20201,000.001,000.001,000.001,000.00990.75-
09 Jan 20201,000.001,040.00955.001,000.00990.751,975
08 Jan 20201,000.001,050.001,050.001,000.00990.75500
07 Jan 20201,000.001,050.001,050.001,000.00990.75296
06 Jan 20201,000.001,050.001,050.001,000.00990.7551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more