Dewhurst

(DWHT)
Sector: Electronic & Electrical Equipment
1,100.00p
0.00p 0.00
Last updated: 11:00:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
21/11/2024 1,100.00p 1,130.00p 1,066.00p 1,100.00p 1,026
20/11/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
19/11/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
18/11/2024 1,100.00p 1,130.00p 1,067.00p 1,100.00p 192
15/11/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
14/11/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
13/11/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
12/11/2024 1,100.00p 1,100.00p 1,066.00p 1,100.00p 136
11/11/2024 1,100.00p 1,100.00p 1,066.00p 1,100.00p 96
08/11/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
07/11/2024 1,100.00p 1,100.00p 1,065.00p 1,100.00p 113
06/11/2024 1,100.00p 1,138.00p 1,100.00p 1,100.00p 92
05/11/2024 1,100.00p 1,100.00p 1,065.00p 1,100.00p 88
04/11/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
01/11/2024 1,075.00p 1,100.00p 1,063.00p 1,100.00p 840
31/10/2024 1,075.00p 1,099.50p 1,075.00p 1,075.00p 650
30/10/2024 1,075.00p 1,075.00p 1,060.00p 1,075.00p 8
29/10/2024 1,125.00p 1,125.00p 1,075.00p 1,075.00p 1,093
28/10/2024 1,150.00p 1,150.00p 1,125.00p 1,125.00p 1
25/10/2024 1,195.00p 1,195.00p 1,150.00p 1,150.00p 482
24/10/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
23/10/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
22/10/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
21/10/2024 1,195.00p 1,195.00p 1,163.00p 1,195.00p 184
18/10/2024 1,195.00p 1,235.00p 1,195.00p 1,195.00p 81
17/10/2024 1,195.00p 1,195.00p 1,163.00p 1,195.00p 274
16/10/2024 1,195.00p 1,233.00p 1,195.00p 1,195.00p 24
15/10/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
14/10/2024 1,195.00p 1,233.00p 1,161.00p 1,195.00p 382
11/10/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
10/10/2024 1,195.00p 1,235.00p 1,151.80p 1,195.00p 89
09/10/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
08/10/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
07/10/2024 1,195.00p 1,234.00p 1,195.00p 1,195.00p 80
04/10/2024 1,195.00p 1,235.00p 1,195.00p 1,195.00p 750
03/10/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
02/10/2024 1,195.00p 1,230.00p 1,161.00p 1,195.00p 2,647
01/10/2024 1,195.00p 1,235.00p 1,161.00p 1,195.00p 38
30/09/2024 1,195.00p 1,235.00p 1,195.00p 1,195.00p 6
27/09/2024 1,195.00p 1,235.00p 1,156.25p 1,195.00p 1,390
26/09/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
25/09/2024 1,150.00p 1,239.10p 1,150.00p 1,195.00p 1,949
24/09/2024 1,150.00p 1,187.00p 1,150.00p 1,150.00p 1,000
23/09/2024 1,150.00p 1,187.00p 1,105.00p 1,150.00p 474
20/09/2024 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
19/09/2024 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
18/09/2024 1,150.00p 1,187.00p 1,150.00p 1,150.00p 4
17/09/2024 1,150.00p 1,198.00p 1,150.00p 1,150.00p 10
16/09/2024 1,125.00p 1,150.00p 1,125.00p 1,150.00p 100
13/09/2024 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
12/09/2024 1,125.00p 1,149.50p 1,125.00p 1,125.00p 18
11/09/2024 1,125.00p 1,125.00p 1,120.50p 1,125.00p 129
10/09/2024 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
09/09/2024 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
06/09/2024 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
05/09/2024 1,125.00p 1,150.00p 1,125.00p 1,125.00p 0
04/09/2024 1,100.00p 1,150.00p 1,100.00p 1,125.00p 93
03/09/2024 1,100.00p 1,100.00p 1,091.00p 1,100.00p 37
02/09/2024 1,100.00p 1,150.00p 1,100.00p 1,100.00p 350
30/08/2024 1,100.00p 1,100.00p 1,087.00p 1,100.00p 441
29/08/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
28/08/2024 1,100.00p 1,100.00p 1,086.00p 1,100.00p 92
27/08/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
26/08/2024 1,100.00p 1,133.33p 1,100.00p 1,125.00p 0
23/08/2024 1,100.00p 1,133.33p 1,100.00p 1,125.00p 0
22/08/2024 1,100.00p 1,133.33p 1,100.00p 1,125.00p 0
21/08/2024 1,100.00p 1,149.00p 1,100.00p 1,100.00p 22
20/08/2024 1,100.00p 1,150.00p 1,071.00p 1,100.00p 917
19/08/2024 1,100.00p 1,150.00p 1,066.00p 1,100.00p 2,985
16/08/2024 1,075.00p 1,100.00p 1,066.67p 1,100.00p 0
15/08/2024 1,075.00p 1,099.50p 1,075.00p 1,075.00p 1,117
14/08/2024 1,075.00p 1,100.00p 1,075.00p 1,075.00p 2,006
13/08/2024 1,150.00p 1,150.00p 1,065.00p 1,075.00p 1,092
12/08/2024 1,150.00p 1,180.00p 1,106.25p 1,150.00p 2,321
09/08/2024 1,150.00p 1,180.00p 1,105.55p 1,150.00p 2,615
08/08/2024 1,150.00p 1,190.00p 1,125.00p 1,150.00p 2,300
07/08/2024 1,100.00p 1,150.00p 1,100.00p 1,150.00p 682
06/08/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
05/08/2024 1,100.00p 1,134.00p 1,050.00p 1,100.00p 1,246
02/08/2024 1,250.00p 1,250.00p 1,103.00p 1,125.00p 3,110
01/08/2024 1,250.00p 1,267.00p 1,200.00p 1,250.00p 927
31/07/2024 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
30/07/2024 1,250.00p 1,281.00p 1,200.00p 1,250.00p 425
29/07/2024 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
26/07/2024 1,250.00p 1,250.00p 1,202.00p 1,250.00p 3
25/07/2024 1,300.00p 1,300.00p 1,220.00p 1,250.00p 598
24/07/2024 1,300.00p 1,300.00p 1,251.00p 1,300.00p 1,000
23/07/2024 1,300.00p 1,339.00p 1,300.00p 1,300.00p 64
22/07/2024 1,300.00p 1,340.00p 1,300.00p 1,300.00p 136
19/07/2024 1,300.00p 1,350.00p 1,300.00p 1,300.00p 3
18/07/2024 1,300.00p 1,340.00p 1,300.00p 1,300.00p 36
17/07/2024 1,300.00p 1,340.00p 1,271.00p 1,300.00p 1,995
16/07/2024 1,300.00p 1,350.00p 1,300.00p 1,300.00p 1,655
15/07/2024 1,300.00p 1,349.00p 1,266.00p 1,300.00p 291
12/07/2024 1,285.00p 1,318.00p 1,285.00p 1,300.00p 384
11/07/2024 1,280.00p 1,315.20p 1,261.00p 1,285.00p 400
10/07/2024 1,280.00p 1,280.00p 1,280.00p 1,280.00p 0
09/07/2024 1,280.00p 1,314.00p 1,252.00p 1,280.00p 5,377
08/07/2024 1,295.00p 1,315.20p 1,260.80p 1,280.00p 1,061
05/07/2024 1,190.00p 1,295.00p 1,172.00p 1,295.00p 781
04/07/2024 1,190.00p 1,217.20p 1,190.00p 1,190.00p 812
03/07/2024 1,190.00p 1,217.20p 1,190.00p 1,190.00p 36
02/07/2024 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
01/07/2024 1,190.00p 1,217.20p 1,190.00p 1,190.00p 81
28/06/2024 1,190.00p 1,190.00p 1,171.00p 1,190.00p 129
27/06/2024 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
26/06/2024 1,190.00p 1,190.00p 1,171.00p 1,190.00p 238
25/06/2024 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
24/06/2024 1,190.00p 1,190.00p 1,168.00p 1,190.00p 247
21/06/2024 1,190.00p 1,190.00p 1,166.00p 1,190.00p 200
20/06/2024 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
19/06/2024 1,190.00p 1,230.00p 1,190.00p 1,190.00p 34
18/06/2024 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
17/06/2024 1,190.00p 1,229.20p 1,190.00p 1,190.00p 8
14/06/2024 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
13/06/2024 1,150.00p 1,219.00p 1,111.00p 1,190.00p 1,652
12/06/2024 1,150.00p 1,187.00p 1,105.00p 1,150.00p 1,488
11/06/2024 1,175.00p 1,175.00p 1,175.00p 1,175.00p 0
10/06/2024 1,175.00p 1,189.00p 1,175.00p 1,175.00p 125
07/06/2024 1,175.00p 1,193.00p 1,131.00p 1,175.00p 1,338
06/06/2024 1,175.00p 1,194.00p 1,175.00p 1,175.00p 474
05/06/2024 1,175.00p 1,194.00p 1,151.00p 1,175.00p 779
04/06/2024 1,185.00p 1,185.00p 1,175.00p 1,175.00p 115
03/06/2024 1,185.00p 1,200.00p 1,180.00p 1,185.00p 108
31/05/2024 1,185.00p 1,185.00p 1,180.00p 1,185.00p 307
30/05/2024 1,185.00p 1,220.00p 1,185.00p 1,185.00p 480
29/05/2024 1,185.00p 1,185.00p 1,185.00p 1,185.00p 0
28/05/2024 1,185.00p 1,199.00p 1,170.90p 1,185.00p 980
27/05/2024 1,195.00p 1,195.00p 1,182.00p 1,185.00p 643