DWHT.L - Dewhurst plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2020 | 775.00 | 875.00 | 775.00 | 825.00 | 825.00 | 423 |
| 26 May 2020 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | - |
| 22 May 2020 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | - |
| 21 May 2020 | 812.50 | 775.00 | 775.00 | 812.50 | 812.50 | 26 |
| 20 May 2020 | 812.50 | 850.00 | 850.00 | 812.50 | 812.50 | 18 |
| 19 May 2020 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | - |
| 18 May 2020 | 812.50 | 850.00 | 850.00 | 812.50 | 812.50 | 57 |
| 15 May 2020 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | - |
| 14 May 2020 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | - |
| 13 May 2020 | 812.50 | 775.00 | 775.00 | 812.50 | 812.50 | 100 |
| 12 May 2020 | 812.50 | 775.00 | 775.00 | 812.50 | 812.50 | 21 |
| 11 May 2020 | 812.50 | 775.00 | 775.00 | 812.50 | 812.50 | 250 |
| 07 May 2020 | 812.50 | 775.00 | 775.00 | 812.50 | 812.50 | 256 |
| 06 May 2020 | 825.00 | 850.00 | 775.00 | 812.50 | 812.50 | 2,320 |
| 05 May 2020 | 825.00 | 870.00 | 775.00 | 825.00 | 825.00 | 528 |
| 04 May 2020 | 825.00 | 875.00 | 870.00 | 825.00 | 825.00 | 2,223 |
| 01 May 2020 | 825.00 | 870.00 | 870.00 | 825.00 | 825.00 | 114 |
| 30 Apr 2020 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
| 29 Apr 2020 | 800.00 | 850.00 | 850.00 | 825.00 | 825.00 | 235 |
| 28 Apr 2020 | 775.00 | 815.00 | 795.00 | 812.50 | 812.50 | 2,353 |
| 27 Apr 2020 | 825.00 | 800.00 | 760.00 | 775.00 | 775.00 | 370 |
| 24 Apr 2020 | 850.00 | 805.00 | 805.00 | 825.00 | 825.00 | 260 |
| 23 Apr 2020 | 910.00 | 879.00 | 800.00 | 850.00 | 850.00 | 1,491 |
| 22 Apr 2020 | 910.00 | 870.00 | 870.00 | 910.00 | 910.00 | 40 |
| 21 Apr 2020 | 925.00 | 900.00 | 900.00 | 910.00 | 910.00 | 75 |
| 20 Apr 2020 | 925.00 | 945.00 | 875.00 | 925.00 | 925.00 | 2,027 |
| 17 Apr 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 16 Apr 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 15 Apr 2020 | 925.00 | 945.00 | 905.00 | 925.00 | 925.00 | 659 |
| 14 Apr 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 09 Apr 2020 | 925.00 | 905.00 | 905.00 | 925.00 | 925.00 | 1,034 |
| 08 Apr 2020 | 925.00 | 945.00 | 900.00 | 925.00 | 925.00 | 1,445 |
| 07 Apr 2020 | 925.00 | 945.00 | 945.00 | 925.00 | 925.00 | 211 |
| 06 Apr 2020 | 925.00 | 945.00 | 945.00 | 925.00 | 925.00 | 25 |
| 03 Apr 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 02 Apr 2020 | 925.00 | 940.00 | 940.00 | 925.00 | 925.00 | 1,275 |
| 01 Apr 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 31 Mar 2020 | 925.00 | 940.00 | 940.00 | 925.00 | 925.00 | 26 |
| 30 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 27 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 26 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 25 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 24 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 23 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 20 Mar 2020 | 925.00 | 940.00 | 940.00 | 925.00 | 925.00 | 75 |
| 19 Mar 2020 | 925.00 | 940.00 | 940.00 | 925.00 | 925.00 | 350 |
| 18 Mar 2020 | 925.00 | 940.00 | 940.00 | 925.00 | 925.00 | 97 |
| 17 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 16 Mar 2020 | 960.00 | 940.00 | 905.00 | 925.00 | 925.00 | 1,025 |
| 13 Mar 2020 | 960.00 | 990.00 | 990.00 | 960.00 | 960.00 | 201 |
| 12 Mar 2020 | 1,015.00 | 1,030.00 | 950.00 | 960.00 | 960.00 | 546 |
| 11 Mar 2020 | 1,015.00 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 140 |
| 10 Mar 2020 | 1,030.00 | 980.00 | 980.00 | 1,015.00 | 1,015.00 | 1,000 |
| 09 Mar 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 06 Mar 2020 | 1,040.00 | 1,000.00 | 1,000.00 | 1,040.00 | 1,040.00 | 217 |
| 05 Mar 2020 | 1,040.00 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 235 |
| 04 Mar 2020 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 03 Mar 2020 | 1,040.00 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 140 |
| 02 Mar 2020 | 1,040.00 | 1,040.00 | 1,005.00 | 1,040.00 | 1,040.00 | 494 |
| 28 Feb 2020 | 1,085.00 | 1,094.00 | 1,070.00 | 1,040.00 | 1,040.00 | 493 |
| 27 Feb 2020 | 1,085.00 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 194 |
| 26 Feb 2020 | 1,115.00 | 1,060.00 | 1,050.00 | 1,085.00 | 1,085.00 | 1,626 |
| 25 Feb 2020 | 1,115.00 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 131 |
| 24 Feb 2020 | 1,115.00 | 1,094.70 | 1,080.00 | 1,115.00 | 1,115.00 | 1,644 |
| 21 Feb 2020 | 1,115.00 | 1,095.00 | 1,095.00 | 1,115.00 | 1,115.00 | 333 |
| 20 Feb 2020 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 433 |
| 19 Feb 2020 | 1,115.00 | 1,150.00 | 1,150.00 | 1,115.00 | 1,115.00 | 67 |
| 18 Feb 2020 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 17 Feb 2020 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 14 Feb 2020 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 13 Feb 2020 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 12 Feb 2020 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 58 |
| 11 Feb 2020 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 10 Feb 2020 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 07 Feb 2020 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 06 Feb 2020 | 1,110.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | 654 |
| 05 Feb 2020 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 04 Feb 2020 | 1,110.00 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,303 |
| 03 Feb 2020 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,100 |
| 31 Jan 2020 | 1,125.00 | 1,105.00 | 1,105.00 | 1,125.00 | 1,125.00 | 98 |
| 30 Jan 2020 | 1,085.00 | 1,100.00 | 1,100.00 | 1,125.00 | 1,125.00 | 75 |
| 29 Jan 2020 | 1,075.00 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 214 |
| 28 Jan 2020 | 1,075.00 | 1,125.00 | 1,095.00 | 1,075.00 | 1,075.00 | 1,285 |
| 27 Jan 2020 | 1,075.00 | 1,095.00 | 1,095.00 | 1,075.00 | 1,075.00 | 90 |
| 24 Jan 2020 | 1,075.00 | 1,095.00 | 1,095.00 | 1,075.00 | 1,075.00 | 158 |
| 23 Jan 2020 | 1,075.00 | 1,095.00 | 1,095.00 | 1,075.00 | 1,075.00 | 750 |
| 22 Jan 2020 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 21 Jan 2020 | 1,075.00 | 1,095.00 | 1,095.00 | 1,075.00 | 1,075.00 | 91 |
| 20 Jan 2020 | 1,075.00 | 1,095.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1,654 |
| 17 Jan 2020 | 1,000.00 | 1,080.00 | 965.00 | 1,075.00 | 1,075.00 | 3,021 |
| 16 Jan 2020 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 16 Jan 2020 | 9.25 Dividend | |||||
| 15 Jan 2020 | 1,000.00 | 1,050.00 | 1,050.00 | 1,000.00 | 990.75 | 32 |
| 14 Jan 2020 | 1,000.00 | 1,040.00 | 1,040.00 | 1,000.00 | 990.75 | 1,000 |
| 13 Jan 2020 | 1,000.00 | 955.00 | 955.00 | 1,000.00 | 990.75 | 1,060 |
| 10 Jan 2020 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 990.75 | - |
| 09 Jan 2020 | 1,000.00 | 1,040.00 | 955.00 | 1,000.00 | 990.75 | 1,975 |
| 08 Jan 2020 | 1,000.00 | 1,050.00 | 1,050.00 | 1,000.00 | 990.75 | 500 |
| 07 Jan 2020 | 1,000.00 | 1,050.00 | 1,050.00 | 1,000.00 | 990.75 | 296 |
| 06 Jan 2020 | 1,000.00 | 1,050.00 | 1,050.00 | 1,000.00 | 990.75 | 51 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.