DSW Capital

(DSW)
Sector: Investment Banking and Brokerage Services
69.00p
0.00p 0.00
Last updated: 11:00:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 69.00p 72.48p 69.00p 72.00p 20,600
21/11/2024 69.00p 72.52p 69.00p 72.00p 82,535
20/11/2024 69.00p 73.00p 69.00p 69.00p 13
19/11/2024 69.00p 69.00p 69.00p 69.00p 0
18/11/2024 69.00p 69.00p 69.00p 69.00p 0
15/11/2024 69.00p 72.52p 69.00p 69.00p 34
14/11/2024 69.00p 69.00p 65.00p 69.00p 33
13/11/2024 71.50p 71.50p 65.09p 71.50p 5,043
12/11/2024 72.50p 72.50p 70.00p 71.50p 6,916
11/11/2024 72.50p 72.50p 70.00p 72.50p 3,145
08/11/2024 73.50p 77.00p 70.70p 73.50p 2,012
07/11/2024 70.00p 77.00p 67.00p 74.00p 19,176
06/11/2024 65.00p 70.00p 62.00p 66.00p 13,531
05/11/2024 65.00p 70.00p 60.00p 65.00p 21,407
04/11/2024 59.00p 70.00p 59.00p 65.00p 39,984
01/11/2024 55.00p 60.00p 55.00p 55.00p 327
31/10/2024 55.00p 60.00p 55.00p 55.00p 320
30/10/2024 55.00p 55.00p 55.00p 55.00p 0
29/10/2024 55.00p 56.00p 50.00p 55.00p 4,000
28/10/2024 55.00p 56.00p 50.00p 55.00p 19,327
25/10/2024 55.00p 55.00p 55.00p 55.00p 0
24/10/2024 55.00p 60.00p 55.00p 55.00p 1,500
23/10/2024 55.00p 55.00p 55.00p 55.00p 0
22/10/2024 55.00p 55.00p 55.00p 55.00p 0
21/10/2024 55.00p 60.00p 52.00p 60.00p 7,519
18/10/2024 55.00p 60.00p 55.00p 60.00p 934
17/10/2024 55.00p 55.00p 50.75p 55.00p 1,000
16/10/2024 55.00p 55.00p 55.00p 55.00p 0
15/10/2024 55.00p 55.00p 55.00p 55.00p 0
14/10/2024 55.00p 57.45p 55.00p 55.00p 12,877
11/10/2024 55.00p 55.00p 50.00p 55.00p 7
10/10/2024 55.00p 55.00p 55.00p 55.00p 0
09/10/2024 55.00p 55.00p 55.00p 55.00p 0
08/10/2024 55.00p 55.00p 55.00p 55.00p 0
07/10/2024 55.00p 55.00p 55.00p 55.00p 0
04/10/2024 55.00p 55.00p 55.00p 55.00p 0
03/10/2024 55.00p 55.00p 52.00p 55.00p 8,098
02/10/2024 55.00p 55.00p 55.00p 55.00p 0
01/10/2024 57.50p 59.95p 52.00p 55.00p 55,738
30/09/2024 57.50p 57.50p 53.00p 57.50p 14,373
27/09/2024 57.50p 59.40p 55.00p 57.50p 46
26/09/2024 57.50p 58.33p 57.50p 57.50p 0
25/09/2024 57.50p 58.33p 57.50p 57.50p 0
24/09/2024 57.50p 58.33p 57.50p 57.50p 0
23/09/2024 57.50p 59.95p 57.50p 57.50p 1,652
20/09/2024 57.50p 58.33p 57.50p 57.50p 0
19/09/2024 59.00p 60.00p 55.00p 59.00p 1,240
18/09/2024 59.00p 59.00p 57.67p 59.00p 0
17/09/2024 59.00p 63.00p 59.00p 59.00p 7
16/09/2024 60.00p 63.80p 55.00p 59.00p 2,572
13/09/2024 60.00p 63.80p 60.00p 60.00p 3
12/09/2024 60.00p 61.45p 55.00p 60.00p 1,530
11/09/2024 60.00p 65.00p 60.00p 60.00p 34,348
10/09/2024 60.00p 63.80p 60.00p 60.00p 50
09/09/2024 60.00p 60.95p 60.00p 60.00p 4,915
06/09/2024 60.00p 63.80p 60.00p 60.00p 11
05/09/2024 60.00p 65.00p 60.00p 60.00p 715
04/09/2024 60.00p 60.00p 55.00p 60.00p 4,000
03/09/2024 59.00p 59.00p 55.00p 59.00p 10,283
02/09/2024 59.00p 62.04p 59.00p 59.00p 4,009
30/08/2024 59.00p 62.04p 59.00p 59.00p 10
29/08/2024 59.00p 62.04p 59.00p 59.00p 9
28/08/2024 59.00p 59.00p 57.67p 59.00p 0
27/08/2024 59.00p 59.00p 57.67p 59.00p 0
26/08/2024 59.00p 59.00p 57.67p 59.00p 0
23/08/2024 59.00p 59.00p 57.67p 59.00p 0
22/08/2024 59.00p 59.00p 57.67p 59.00p 0
21/08/2024 59.00p 59.00p 57.67p 59.00p 0
20/08/2024 59.00p 59.00p 57.67p 59.00p 0
19/08/2024 59.00p 59.00p 57.67p 59.00p 0
16/08/2024 59.00p 59.00p 57.67p 59.00p 0
15/08/2024 59.00p 60.00p 59.00p 59.00p 8,613
14/08/2024 59.00p 59.00p 55.96p 59.00p 14
13/08/2024 59.00p 60.48p 59.00p 59.00p 4,415
12/08/2024 59.00p 59.00p 55.96p 59.00p 1
09/08/2024 59.00p 59.00p 57.67p 59.00p 0
08/08/2024 59.00p 59.00p 57.67p 59.00p 0
07/08/2024 59.00p 60.00p 59.00p 59.00p 2
06/08/2024 60.00p 60.00p 55.00p 59.00p 2
05/08/2024 60.00p 60.00p 55.00p 60.00p 14,933
02/08/2024 60.00p 60.00p 56.20p 60.00p 100
01/08/2024 60.00p 61.98p 60.00p 60.00p 1
31/07/2024 60.00p 60.00p 60.00p 60.00p 3,000
30/07/2024 60.00p 60.00p 60.00p 60.00p 2,708
29/07/2024 60.00p 60.00p 60.00p 60.00p 4,292
26/07/2024 60.00p 64.80p 60.00p 60.00p 109
25/07/2024 60.00p 60.00p 56.20p 60.00p 854
24/07/2024 60.00p 60.00p 60.00p 60.00p 0
23/07/2024 60.00p 60.00p 60.00p 60.00p 0
22/07/2024 60.00p 60.00p 60.00p 60.00p 0
19/07/2024 60.00p 60.00p 58.33p 60.00p 0
18/07/2024 60.00p 60.00p 60.00p 60.00p 0
17/07/2024 60.00p 60.00p 60.00p 60.00p 0
16/07/2024 60.00p 60.00p 55.50p 60.00p 6,028
15/07/2024 60.00p 60.00p 60.00p 60.00p 0
12/07/2024 60.00p 64.50p 56.20p 60.00p 4,649
11/07/2024 61.00p 62.00p 60.00p 60.00p 200
10/07/2024 61.00p 63.00p 58.50p 61.00p 0
09/07/2024 56.50p 60.00p 56.50p 58.50p 97,121
08/07/2024 54.50p 58.00p 54.50p 56.50p 22,748
05/07/2024 54.50p 56.90p 54.50p 54.50p 375
04/07/2024 54.50p 54.50p 53.10p 54.50p 2,745
03/07/2024 51.00p 53.50p 51.00p 53.50p 0
02/07/2024 50.00p 55.00p 50.00p 53.00p 24,751
01/07/2024 50.00p 50.00p 46.03p 50.00p 34,039
28/06/2024 50.00p 50.00p 45.60p 50.00p 1
27/06/2024 47.50p 51.46p 45.00p 50.00p 3,023
26/06/2024 47.50p 47.50p 47.50p 47.50p 0
25/06/2024 47.50p 51.46p 47.50p 47.50p 7,607
24/06/2024 47.50p 47.50p 47.50p 47.50p 0
21/06/2024 47.50p 47.50p 47.50p 47.50p 0
20/06/2024 47.50p 47.50p 47.50p 47.50p 0
19/06/2024 47.00p 48.00p 46.77p 47.50p 11,449
18/06/2024 47.00p 47.00p 46.72p 47.00p 22,884
17/06/2024 47.00p 51.40p 47.00p 47.00p 5,220
14/06/2024 47.00p 51.40p 42.60p 47.00p 139
13/06/2024 47.00p 49.00p 47.00p 48.00p 10,563
12/06/2024 47.00p 51.70p 47.00p 47.00p 3,144
11/06/2024 47.00p 52.00p 47.00p 49.00p 202
10/06/2024 47.00p 47.00p 46.60p 47.00p 2,500
07/06/2024 47.00p 51.70p 47.00p 47.00p 1
06/06/2024 47.00p 47.00p 46.00p 47.00p 0
05/06/2024 47.00p 47.00p 46.00p 47.00p 0
04/06/2024 47.00p 52.00p 47.00p 47.00p 803
03/06/2024 47.00p 47.00p 46.00p 47.00p 0
31/05/2024 47.00p 51.20p 47.00p 47.00p 3,883
30/05/2024 47.00p 51.20p 47.00p 47.00p 600
29/05/2024 47.00p 52.00p 42.00p 47.00p 90
28/05/2024 47.00p 47.00p 46.00p 47.00p 0
27/05/2024 47.00p 47.00p 46.00p 47.00p 0