UK markets closed

Dewhurst plc (DWHT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
935.000.00 (0.00%)
At close: 9:58AM BST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020963.00963.00963.00935.00935.0030
13 Aug 2020935.00906.00906.00935.00935.0021
12 Aug 2020935.00910.00910.00935.00935.00950
11 Aug 2020960.00966.17906.00935.00935.004,975
10 Aug 2020905.00950.00925.00960.00960.001,403
07 Aug 2020892.50935.00876.50905.00905.00958
06 Aug 2020892.50924.00924.00892.50892.50332
05 Aug 2020892.50924.00924.00892.50892.50648
04 Aug 2020892.50860.00860.00892.50892.50511
03 Aug 2020892.50892.50892.50892.50892.50-
31 Jul 2020892.50860.00860.00892.50892.5070
30 Jul 2020892.50935.00860.00892.50892.501,375
29 Jul 2020892.50924.00924.00892.50892.50108
28 Jul 2020892.50892.50892.50892.50892.50-
27 Jul 2020892.50892.50892.50892.50892.50-
24 Jul 2020892.50924.00924.00892.50892.50108
23 Jul 2020892.50851.00851.00892.50892.50149
22 Jul 2020892.50892.50892.50892.50892.50-
21 Jul 2020892.50892.50892.50892.50892.50-
20 Jul 2020------
17 Jul 2020892.50892.50892.50892.50892.50-
16 Jul 2020892.50892.50892.50892.50892.50-
15 Jul 2020892.50924.00924.00892.50892.5015
14 Jul 2020892.50914.00914.00892.50892.501,094
13 Jul 2020892.50892.50892.50892.50892.50-
10 Jul 2020900.00870.00869.00892.50892.502,100
09 Jul 2020900.00869.00869.00900.00900.0079
09 Jul 20203.75 Dividend
08 Jul 2020900.00938.00938.00900.00896.25105
07 Jul 2020900.00878.00878.00900.00896.25744
06 Jul 2020900.00940.00938.00900.00896.25173
03 Jul 2020900.00938.00938.00900.00896.253
02 Jul 2020900.00900.00900.00900.00896.25-
01 Jul 2020900.00938.00938.00900.00896.25372
30 Jun 2020900.00938.00938.00900.00896.2510
29 Jun 2020900.00869.00869.00900.00896.25250
26 Jun 2020900.00900.00900.00900.00896.25-
25 Jun 2020900.00940.00869.00900.00896.252,970
24 Jun 2020900.00935.00932.00900.00896.25621
23 Jun 2020900.00932.00932.00900.00896.2552
22 Jun 2020900.00932.00874.00900.00896.25509
19 Jun 2020922.50939.00900.00925.00921.154,740
18 Jun 2020895.00930.00930.00922.50918.66105
17 Jun 2020892.50930.00930.00892.50888.78916
16 Jun 2020892.50892.50892.50892.50888.78-
15 Jun 2020892.50892.50892.50892.50888.78-
12 Jun 2020907.50885.00885.00907.50903.72231
11 Jun 2020907.50945.00945.00907.50903.7252
10 Jun 2020907.50940.00940.00907.50903.72100
09 Jun 2020907.50907.50907.50907.50903.72-
08 Jun 2020907.50940.00885.00907.50903.72708
05 Jun 2020907.50945.00945.00907.50903.7279
04 Jun 2020850.00915.00850.00907.50903.721,112
03 Jun 2020850.00900.00900.00875.00871.35629
02 Jun 2020850.00900.00890.00850.00846.46268
01 Jun 2020850.00900.00900.00850.00846.46119
29 May 2020825.00875.00875.00850.00846.46341
28 May 2020825.00875.00865.00825.00821.56771
27 May 2020812.50875.00775.00825.00821.56423
26 May 2020812.50812.50812.50812.50809.11-
22 May 2020812.50812.50812.50812.50809.11-
21 May 2020812.50775.00775.00812.50809.1126
20 May 2020812.50850.00850.00812.50809.1118
19 May 2020812.50812.50812.50812.50809.11-
18 May 2020812.50850.00850.00812.50809.1157
15 May 2020812.50812.50812.50812.50809.11-
14 May 2020812.50812.50812.50812.50809.11-
13 May 2020812.50775.00775.00812.50809.11100
12 May 2020812.50775.00775.00812.50809.1121
11 May 2020812.50775.00775.00812.50809.11250
07 May 2020812.50775.00775.00812.50809.11256
06 May 2020825.00850.00775.00812.50809.112,320
05 May 2020825.00870.00775.00825.00821.56528
04 May 2020825.00875.00870.00825.00821.562,223
01 May 2020825.00870.00870.00825.00821.56114
30 Apr 2020825.00825.00825.00825.00821.56-
29 Apr 2020800.00850.00850.00825.00821.56235
28 Apr 2020775.00815.00795.00812.50809.112,353
27 Apr 2020825.00800.00760.00775.00771.77370
24 Apr 2020850.00805.00805.00825.00821.56260
23 Apr 2020910.00879.00800.00850.00846.461,491
22 Apr 2020910.00870.00870.00910.00906.2140
21 Apr 2020925.00900.00900.00910.00906.2175
20 Apr 2020925.00945.00875.00925.00921.152,027
17 Apr 2020925.00925.00925.00925.00921.15-
16 Apr 2020925.00925.00925.00925.00921.15-
15 Apr 2020925.00945.00905.00925.00921.15659
14 Apr 2020925.00925.00925.00925.00921.15-
09 Apr 2020925.00905.00905.00925.00921.151,034
08 Apr 2020925.00945.00900.00925.00921.151,445
07 Apr 2020925.00945.00945.00925.00921.15211
06 Apr 2020925.00945.00945.00925.00921.1525
03 Apr 2020925.00925.00925.00925.00921.15-
02 Apr 2020925.00940.00940.00925.00921.151,275
01 Apr 2020925.00925.00925.00925.00921.15-
31 Mar 2020925.00940.00940.00925.00921.1526
30 Mar 2020925.00925.00925.00925.00921.15-
27 Mar 2020925.00925.00925.00925.00921.15-
26 Mar 2020925.00925.00925.00925.00921.15-
25 Mar 2020925.00925.00925.00925.00921.15-
*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