Dewhurst Group Plc Historical Data - DWHT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Dewhurst Group Plc (DWHT)

1,100.00

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	120	12.2448979592	980	1100	980	1974	1041.97601756	DE
4	155	16.4021164021	945	1100	945	1233	987.67472722	DE
12	325	41.935483871	775	1100	775	2769	861.9488068	DE
26	310	39.2405063291	790	1100	710	2166	816.25928068	DE
52	25	2.32558139535	1075	1100	710	1549	836.69232032	DE
156	-730	-39.8907103825	1830	2750	710	879	1112.80302266	DE
260	150	15.7894736842	950	2750	710	783	1125.98716858	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	1100	0	0.00	1100	1100	1100	90
1713889800	1100	0	0.00	1100	1100	1100	0
1713803400	1100	120	12.24	980	1100	980	2968
1713544200	980	0	0.00	980	980	980	2863
1713457800	980	0	0.00	980	980	980	0
1713371400	980	15	1.55	965	980	965	47
1713285000	965	20	2.12	945	965	945	150
1713198600	945	0	0.00	945	945	945	308
1712939400	945	0	0.00	945	945	945	0
1712853000	945	0	0.00	945	945	945	0
1712766600	945	0	0.00	945	945	945	0
1712680200	945	0	0.00	945	945	945	0
1712593800	945	0	0.00	945	945	945	198
1712334600	945	0	0.00	945	945	945	1007
1712248200	945	0	0.00	945	945	945	0
1712161800	945	0	0.00	945	945	945	5
1712075400	945	0	0.00	945	945	945	619
1711647000	945	0	0.00	945	945	945	5309
1711560600	945	0	0.00	945	945	945	2227
1711474200	945	-25	-2.58	970	970	945	1004
1711387800	970	-35	-3.48	1005	1005	970	1573
1711128600	1005	0	0.00	1005	1005	1005	0
1711042200	1005	0	0.00	1005	1005	1005	0
1710955800	1005	0	0.00	1005	1005	1005	182
1710869400	1005	-5	-0.50	1010	1010	1005	1000
1710783000	1010	-30	-2.88	1040	1040	1010	0
1710523800	1040	-10	-0.95	1050	1060	1040	1785
1710437400	1050	0	0.00	1050	1050	1050	932
1710351000	1050	100	10.53	950	1050	950	2906
1710264600	950	0	0.00	950	950	950	207
1710178200	950	12.5	1.33	937.5	950	937.5	300
1709919000	937.5	0	0.00	937.5	937.5	937.5	1569
1709832600	937.5	0	0.00	937.5	937.5	937.5	865
1709746200	937.5	0	0.00	937.5	937.5	937.5	186
1709659800	937.5	0	0.00	937.5	937.5	937.5	166
1709573400	937.5	0	0.00	937.5	937.5	937.5	92
1709314200	937.5	0	0.00	937.5	937.5	937.5	400
1709227800	937.5	0	0.00	937.5	937.5	937.5	1432
1709141400	937.5	0	0.00	937.5	937.5	937.5	230
1709055000	937.5	0	0.00	937.5	937.5	937.5	782
1708968600	937.5	-12.5	-1.32	950	950	937.5	893
1708709400	950	37.5	4.11	912.5	950	912.5	2756
1708623000	912.5	12.5	1.39	900	912.5	900	69
1708536600	900	0	0.00	900	900	900	1238
1708450200	900	0	0.00	900	900	900	2660
1708363800	900	0	0.00	900	900	900	2
1708104600	900	0	0.00	900	900	900	1684
1708018200	900	0	0.00	900	900	900	142
1707931800	900	0	0.00	900	900	900	1203
1707845400	900	0	0.00	900	900	900	1871
1707759000	900	0	0.00	900	900	900	4579
1707499800	900	25	2.86	875	900	875	2127
1707413400	875	25	2.94	850	875	850	629
1707327000	850	25	3.03	825	850	825	1645
1707240600	825	25	3.13	800	825	800	2574
1707154200	800	0	0.00	800	800	800	191
1706895000	800	50	6.67	775	812.5	775	74489
1706808600	750	0	0.00	750	750	750	0
1706722200	750	0	0.00	750	750	750	952
1706635800	750	0	0.00	750	750	750	11099
1706549400	750	0	0.00	750	750	750	5484
1706290200	750	0	0.00	750	750	750	918
1706203800	750	0	0.00	750	750	750	150

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