Dewhurst Group Plc Historical Data - DWHA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Dewhurst Group Plc (DWHA)
Dewhurst Group Plc (DWHA) Historical

Dewhurst Group Plc (DWHA)

675.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	45	7.14285714286	630	675	630	1661	675	DE
4	25	3.84615384615	650	675	630	1171	648.15969257	DE
12	65	10.6557377049	610	705	610	2021	647.4243756	DE
26	100	17.3913043478	575	705	545	1829	613.9375018	DE
52	50	8	625	705	545	1874	603.96903342	DE
156	-70	-9.39597315436	745	775	525	1916	635.58513941	DE
260	25	3.84615384615	650	875	303.375	2202	693.71983062	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	675	0	0.00	675	675	675	2170
1714062600	675	0	0.00	675	675	675	0
1713976200	675	0	0.00	675	675	675	0
1713889800	675	0	0.00	675	675	675	1042
1713803400	675	0	0.00	675	675	675	971
1713544200	675	45	7.14	630	675	630	2970
1713457800	630	0	0.00	630	642.5	630	0
1713371400	630	0	0.00	630	642.5	630	2180
1713285000	630	0	0.00	630	642.5	630	440
1713198600	630	0	0.00	630	642.5	630	0
1712939400	630	0	0.00	630	642.5	630	0
1712853000	630	0	0.00	630	642.5	630	0
1712766600	630	0	0.00	630	642.5	630	2142
1712680200	630	-20	-3.08	650	650	630	2652
1712593800	650	0	0.00	650	650	650	0
1712334600	650	0	0.00	650	650	650	4
1712248200	650	0	0.00	650	650	650	300
1712161800	650	0	0.00	650	650	650	99
1712075400	650	0	0.00	650	650	650	81
1711647000	650	0	0.00	650	650	650	800
1711560600	650	-5	-0.76	655	655	650	200
1711474200	655	0	0.00	655	655	655	30270
1711387800	655	0	0.00	655	655	655	0
1711128600	655	0	0.00	655	655	655	357
1711042200	655	0	0.00	655	655	655	0
1710955800	655	-20	-2.96	675	675	655	0
1710869400	675	0	0.00	675	675	675	0
1710783000	675	-27.5	-3.91	702.5	702.5	675	1000
1710523800	702.5	-2.5	-0.35	705	705	700	361
1710437400	705	0	0.00	705	705	705	75
1710351000	705	35	5.22	670	705	670	1657
1710264600	670	0	0.00	670	670	670	3
1710178200	670	5	0.75	665	670	665	0
1709919000	665	0	0.00	665	665	665	0
1709832600	665	0	0.00	665	665	665	700
1709746200	665	0	0.00	665	665	665	0
1709659800	665	0	0.00	665	665	665	0
1709573400	665	0	0.00	665	665	665	0
1709314200	665	0	0.00	665	665	665	200
1709227800	665	-10	-1.48	675	675	650	500
1709141400	675	0	0.00	675	675	675	12
1709055000	675	0	0.00	675	675	675	250
1708968600	675	35	5.47	655	675	655	2436
1708709400	640	10	1.59	630	640	630	1177
1708623000	630	5	0.80	625	630	625	10940
1708536600	625	0	0.00	625	625	625	300
1708450200	625	0	0.00	625	625	625	0
1708363800	625	0	0.00	625	625	625	1921
1708104600	625	0	0.00	625	625	625	600
1708018200	625	0	0.00	625	625	625	411
1707931800	625	0	0.00	625	625	625	0
1707845400	625	0	0.00	625	625	625	0
1707759000	625	0	0.00	625	625	625	698
1707499800	625	0	0.00	625	625	625	350
1707413400	625	0	0.00	625	625	625	0
1707327000	625	0	0.00	625	625	625	3279
1707240600	625	0	0.00	625	625	625	200
1707154200	625	0	0.00	625	625	625	3701
1706895000	625	30	5.04	610	625	610	1515
1706808600	595	5	0.85	590	595	590	1559
1706722200	590	0	0.00	590	590	590	997
1706635800	590	0	0.00	590	590	590	1238
1706549400	590	5	0.85	590	590	590	360

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions