Dark

DWF
DWF GROUP PLC
stock LSE

Inactive

May 26, 2023

0.6200GBP-0.958%(-0.0060)26,635

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.6280	0.6280	0.6200	0.6200	-0.958%	26,635	0.000%
2023-05-25	0.6280	0.6280	0.6100	0.6260	-0.318%	45,207	-0.958%
2023-05-24	0.6300	0.6300	0.6200	0.6280	+1.290%	43,883	-1.274%
2023-05-23	0.6360	0.6360	0.6200	0.6200	-2.516%	132,931	0.000%
2023-05-22	0.6380	0.6380	0.6360	0.6360	-0.313%	111,729	-2.516%
2023-05-19	0.6180	0.6380	0.6180	0.6380	+1.592%	270,148	-2.821%
2023-05-18	0.6220	0.6340	0.6200	0.6280	+1.290%	57,936	-1.274%
2023-05-17	0.6660	0.6660	0.6200	0.6200	-4.321%	71,563	0.000%
2023-05-16	0.6300	0.6500	0.6300	0.6480	-1.220%	62,468	-4.321%
2023-05-15	0.6220	0.6580	0.6220	0.6560	0.000%	68,137	-5.488%
2023-05-12	0.6460	0.6580	0.6420	0.6560	-0.606%	154,833	-5.488%
2023-05-11	0.6600	0.6600	0.6600	0.6600	+1.695%	52,786	-6.061%
2023-05-10	0.6460	0.6480	0.6400	0.6490	+0.776%	50,968	-4.468%
2023-05-09	0.6420	0.6440	0.6420	0.6440	-1.829%	45,955	-3.727%
2023-05-04	0.6320	0.6560	0.6300	0.6560	-0.606%	86,850	-5.488%
2023-05-03	0.6600	0.6600	0.6600	0.6600	+3.125%	43,723	-6.061%
2023-04-28	0.6340	0.6400	0.6320	0.6400	+0.471%	75,453	-3.125%
2023-04-27	0.6220	0.6220	0.6220	0.6370	+1.757%	95,233	-2.669%
2023-04-26	0.6300	0.6580	0.6260	0.6260	-2.340%	196,361	-0.958%
2023-04-25	0.6300	0.6300	0.6300	0.6410	-1.385%	24,246	-3.276%
2023-04-24	0.6600	0.6600	0.6360	0.6500	-0.915%	78,360	-4.615%
2023-04-21	0.6340	0.6560	0.6340	0.6560	-0.304%	439,890	-5.488%
2023-04-20	0.6580	0.6580	0.6320	0.6580	+2.174%	130,782	-5.775%
2023-04-19	0.6460	0.6460	0.6220	0.6440	-0.310%	66,511	-3.727%
2023-04-18	0.6400	0.6460	0.6300	0.6460	+1.254%	74,606	-4.025%
2023-04-17	0.6380	0.6380	0.6200	0.6380	-1.695%	124,668	-2.821%
2023-04-14	0.6500	0.6580	0.6400	0.6490	-1.667%	208,173	-4.468%
2023-04-13	0.6500	0.6600	0.6400	0.6600	+0.152%	108,008	-6.061%
2023-04-12	0.6760	0.6760	0.6760	0.6590	+0.152%	31,583	-5.918%
2023-04-06	0.6420	0.6420	0.6320	0.6580	0.000%	64,036	-5.775%
2023-04-05	0.6480	0.6480	0.6300	0.6580	+1.858%	292,651	-5.775%
2023-04-04	0.6680	0.6680	0.6460	0.6460	-4.438%	79,736	-4.025%
2023-04-03	0.6540	0.6760	0.6540	0.6760	+0.896%	111,978	-8.284%
2023-03-31	0.6600	0.6700	0.6580	0.6700	0.000%	43,359	-7.463%
2023-03-30	0.6760	0.6760	0.6600	0.6700	+1.669%	392,535	-7.463%
2023-03-29	0.6660	0.6700	0.6440	0.6590	-0.152%	323,221	-5.918%
2023-03-28	0.6700	0.6700	0.6600	0.6600	-2.077%	92,798	-6.061%
2023-03-27	0.6740	0.6980	0.6740	0.6740	+0.597%	11,970	-8.012%
2023-03-24	0.6700	0.6780	0.6660	0.6700	0.000%	61,227	-7.463%
2023-03-23	0.6800	0.6820	0.6700	0.6700	-1.471%	122,848	-7.463%
2023-03-22	0.6940	0.6940	0.6800	0.6800	-0.293%	76,175	-8.824%
2023-03-21	0.6900	0.6900	0.6820	0.6820	0.000%	20,170	-9.091%
2023-03-20	0.6800	0.6960	0.6800	0.6820	+0.294%	131,015	-9.091%
2023-03-17	0.6960	0.7020	0.6800	0.6800	-1.163%	100,306	-8.824%
2023-03-16	0.6880	0.7000	0.6860	0.6880	-3.371%	107,927	-9.884%
2023-03-15	0.6920	0.7120	0.6900	0.7120	+0.282%	57,649	-12.921%
2023-03-14	0.6800	0.7100	0.6800	0.7100	+3.499%	182,611	-12.676%
2023-03-13	0.6900	0.7020	0.6860	0.6860	-2.557%	90,763	-9.621%
2023-03-10	0.7040	0.7040	0.7040	0.7040	+1.441%	65,507	-11.932%
2023-03-09	0.7080	0.7080	0.7080	0.6940	-1.700%	217,333	-10.663%
2023-03-08	0.6960	0.7060	0.6900	0.7060	+0.284%	191,776	-12.181%
2023-03-06	0.7020	0.7040	0.6960	0.7040	-2.222%	392,657	-11.932%
2023-03-03	0.7200	0.7200	0.7200	0.7200	+1.408%	386,778	-13.889%
2023-03-02	0.7220	0.7280	0.7020	0.7100	-1.662%	323,959	-12.676%
2023-03-01	0.7360	0.7360	0.7220	0.7220	-1.635%	68,928	-14.127%
2023-02-28	0.7500	0.7720	0.7300	0.7340	-1.872%	258,488	-15.531%
2023-02-27	0.7480	0.7600	0.7480	0.7480	+0.809%	119,906	-17.112%
2023-02-24	0.7480	0.7480	0.7360	0.7420	+1.644%	63,725	-16.442%
2023-02-23	0.7300	0.7480	0.7300	0.7300	+0.275%	140,692	-15.068%
2023-02-22	0.7000	0.7280	0.7000	0.7280	+4.000%	318,738	-14.835%
2023-02-21	0.6800	0.7400	0.6800	0.7000	+2.941%	24,415,932	-11.429%
2023-02-20	0.6960	0.6960	0.6800	0.6800	-2.158%	150,052	-8.824%
2023-02-17	0.7000	0.7000	0.6900	0.6950	-0.430%	95,725	-10.791%
2023-02-16	0.7300	0.7520	0.6900	0.6980	-4.384%	403,296	-11.175%
2023-02-15	0.7420	0.7440	0.7300	0.7300	-1.617%	122,388	-15.068%
2023-02-14	0.7520	0.7600	0.7420	0.7420	-1.198%	310,072	-16.442%
2023-02-13	0.7660	0.7660	0.7500	0.7510	-3.222%	614,474	-17.443%
2023-02-09	0.7660	0.7760	0.7600	0.7760	+1.438%	47,919	-20.103%
2023-02-08	0.7720	0.7780	0.7660	0.7650	-3.165%	60,683	-18.954%
2023-02-07	0.7700	0.7900	0.7700	0.7900	+3.403%	37,044	-21.519%
2023-02-06	0.7900	0.8200	0.7640	0.7640	-2.551%	128,521	-18.848%
2023-02-03	0.7980	0.8020	0.7840	0.7840	-1.754%	74,380	-20.918%
2023-02-02	0.8180	0.8180	0.7980	0.7980	-2.683%	107,869	-22.306%
2023-02-01	0.8180	0.8200	0.8100	0.8200	+1.235%	41,831	-24.390%
2023-01-31	0.8200	0.8220	0.8060	0.8100	-1.460%	237,458	-23.457%
2023-01-30	0.8220	0.8260	0.8100	0.8220	+0.244%	159,344	-24.574%
2023-01-27	0.8500	0.8500	0.8040	0.8200	-2.381%	340,920	-24.390%
2023-01-26	0.8400	0.8400	0.8400	0.8400	+4.478%	79,664	-26.190%
2023-01-25	0.8300	0.8300	0.8040	0.8040	+0.752%	619,012	-22.886%
2023-01-23	0.8060	0.8100	0.7980	0.7980	-1.481%	227,460	-22.306%
2023-01-20	0.8020	0.8100	0.8000	0.8100	+1.250%	220,682	-23.457%
2023-01-19	0.8040	0.8180	0.8000	0.8000	-1.720%	161,667	-22.500%
2023-01-18	0.8180	0.8200	0.8100	0.8140	-0.245%	315,352	-23.833%
2023-01-17	0.8200	0.8200	0.8100	0.8160	-1.449%	706,809	-24.020%
2023-01-16	0.8300	0.8400	0.8160	0.8280	+0.485%	1,185,674	-25.121%
2023-01-13	0.8500	0.8500	0.8200	0.8240	-1.671%	321,367	-24.757%
2023-01-12	0.8240	0.8380	0.8120	0.8380	+1.453%	447,261	-26.014%
2023-01-11	0.8120	0.8300	0.8100	0.8260	-0.482%	90,542	-24.939%
2023-01-10	0.8300	0.8300	0.8300	0.8300	+1.220%	119,727	-25.301%
2023-01-09	0.8460	0.8460	0.8120	0.8200	-1.205%	193,588	-24.390%
2023-01-06	0.8080	0.8300	0.8080	0.8300	+2.469%	421,927	-25.301%
2023-01-05	0.8080	0.8100	0.8020	0.8100	+0.998%	299,210	-23.457%
2023-01-04	0.8020	0.8020	0.8020	0.8020	0.000%	435,777	-22.693%
2023-01-03	0.8040	0.8040	0.8000	0.8020	-0.249%	339,457	-22.693%
2022-12-30	0.7900	0.8100	0.7880	0.8040	+0.626%	139,173	-22.886%
2022-12-29	0.8100	0.8100	0.8100	0.7990	-1.358%	5,919	-22.403%
2022-12-28	0.8100	0.8100	0.8080	0.8100	+2.532%	311,455	-23.457%
2022-12-23	0.8220	0.8220	0.7900	0.7900	-3.659%	94,259	-21.519%
2022-12-22	0.8180	0.8200	0.8100	0.8200	-1.205%	306,739	-24.390%
2022-12-21	0.8300	0.8300	0.8300	0.8300	+1.220%	2,237,210	-25.301%
2022-12-20	0.8100	0.8200	0.8100	0.8200	+2.244%	39,706	-24.390%
2022-12-19	0.7900	0.8080	0.7900	0.8020	+1.519%	427,225	-22.693%
2022-12-16	0.8280	0.8280	0.7900	0.7900	-4.819%	70,912	-21.519%
2022-12-15	0.8080	0.8300	0.8020	0.8300	+7.097%	333,523	-25.301%
2022-12-13	0.7800	0.8100	0.7720	0.7750	+0.649%	218,388	-20.000%
2022-12-12	0.7700	0.7700	0.7600	0.7700	-0.259%	86,566	-19.481%
2022-12-09	0.7800	0.7800	0.7700	0.7720	-2.525%	360,875	-19.689%
2022-12-08	0.7980	0.7980	0.7920	0.7920	+0.253%	102,216	-21.717%
2022-12-06	0.7980	0.7980	0.7880	0.7900	0.000%	120,097	-21.519%
2022-12-05	0.7800	0.7980	0.7800	0.7900	+1.282%	105,204	-21.519%
2022-12-02	0.7800	0.7800	0.7700	0.7800	+1.299%	14,860	-20.513%
2022-11-30	0.7800	0.7800	0.7700	0.7700	-1.282%	84,309	-19.481%
2022-11-29	0.7800	0.7800	0.7800	0.7800	-2.500%	88,027	-20.513%
2022-11-28	0.7800	0.8000	0.7800	0.8000	0.000%	19,922	-22.500%
2022-11-24	0.7980	0.8000	0.7800	0.8000	+2.041%	70,403	-22.500%
2022-11-23	0.7980	0.7980	0.7780	0.7840	-1.010%	56,378	-20.918%
2022-11-22	0.7620	0.7920	0.7620	0.7920	+3.665%	34,919	-21.717%
2022-11-21	0.7940	0.7940	0.7640	0.7640	-3.778%	101,473	-18.848%
2022-11-18	0.7940	0.7940	0.7940	0.7940	0.000%	10,969	-21.914%
2022-11-17	0.7920	0.7940	0.7920	0.7940	+3.117%	3,885	-21.914%
2022-11-16	0.7680	0.7700	0.7600	0.7700	0.000%	109,452	-19.481%
2022-11-15	0.7780	0.7800	0.7700	0.7700	-1.028%	56,852	-19.481%
2022-11-14	0.7640	0.7780	0.7600	0.7780	+1.699%	61,259	-20.308%
2022-11-11	0.7500	0.7700	0.7420	0.7650	+0.923%	48,157	-18.954%
2022-11-10	0.7020	0.7580	0.7000	0.7580	+8.286%	152,678	-18.206%
2022-11-09	0.7020	0.7020	0.6800	0.7000	+2.941%	89,717	-11.429%
2022-11-08	0.7200	0.7200	0.6800	0.6800	-4.225%	239,533	-8.824%
2022-11-07	0.6740	0.7200	0.6720	0.7100	+2.601%	168,326	-12.676%
2022-11-04	0.6840	0.6920	0.6840	0.6920	-1.143%	11,941	-10.405%
2022-11-02	0.7000	0.7000	0.7000	0.7000	-1.408%	32,068	-11.429%
2022-11-01	0.6800	0.7100	0.6800	0.7100	-0.560%	60,794	-12.676%
2022-10-26	0.7000	0.7140	0.6900	0.7140	+2.000%	123,017	-13.165%
2022-10-25	0.7040	0.7100	0.7000	0.7000	-0.568%	38,496	-11.429%
2022-10-24	0.7300	0.7500	0.7040	0.7040	-3.562%	66,138	-11.932%
2022-10-21	0.7100	0.7500	0.7100	0.7300	+1.955%	24,876	-15.068%
2022-10-20	0.7160	0.7160	0.7160	0.7160	0.000%	70,571	-13.408%
2022-10-19	0.7500	0.7680	0.7160	0.7160	-1.105%	102,494	-13.408%
2022-10-18	0.7240	0.7240	0.7240	0.7240	-3.467%	33,549	-14.365%
2022-10-17	0.7500	0.7500	0.7500	0.7500	-0.266%	27,116	-17.333%
2022-10-14	0.7200	0.7520	0.7200	0.7520	+3.581%	112,568	-17.553%
2022-10-13	0.7440	0.7440	0.7100	0.7260	+0.833%	166,502	-14.601%
2022-10-12	0.7720	0.7800	0.7200	0.7200	-5.263%	127,777	-13.889%
2022-10-11	0.7800	0.7800	0.7600	0.7600	-2.564%	276,579	-18.421%
2022-10-10	0.8180	0.8180	0.7800	0.7800	-1.515%	26,255	-20.513%
2022-10-07	0.8200	0.8200	0.7920	0.7920	-4.578%	45,040	-21.717%
2022-10-06	0.8300	0.8300	0.8200	0.8300	0.000%	709,083	-25.301%
2022-10-05	0.8600	0.8600	0.8300	0.8300	-2.353%	59,524	-25.301%
2022-10-04	0.8500	0.8500	0.8500	0.8500	+0.950%	3,464	-27.059%
2022-10-03	0.8780	0.8780	0.8420	0.8420	-4.535%	146,990	-26.366%
2022-09-30	0.8640	0.8900	0.8620	0.8820	+0.341%	1,922,204	-29.705%
2022-09-29	0.8700	0.8700	0.8500	0.8790	-0.114%	44,066	-29.465%
2022-09-28	0.8800	0.9080	0.8520	0.8800	-2.222%	89,376	-29.545%
2022-09-27	0.9080	0.9080	0.9000	0.9000	-1.747%	7,052	-31.111%
2022-09-26	0.9120	0.9160	0.9100	0.9160	+5.287%	1,426	-32.314%
2022-09-23	0.8800	0.8900	0.8700	0.8700	0.000%	220,027	-28.736%
2022-09-22	0.8740	0.8740	0.8700	0.8700	0.000%	1,989,711	-28.736%
2022-09-16	0.8980	0.8980	0.8700	0.8700	-4.396%	611,778	-28.736%
2022-09-15	0.9100	0.9100	0.9100	0.9100	+3.409%	4,919	-31.868%
2022-09-14	0.8900	0.8900	0.8800	0.8800	0.000%	62,414	-29.545%
2022-09-13	0.9020	0.9060	0.8800	0.8800	-2.222%	54,765	-29.545%
2022-09-12	0.9300	0.9300	0.9000	0.9000	0.000%	26,730	-31.111%
2022-09-09	0.9060	0.9280	0.9000	0.9000	+1.351%	131,338	-31.111%
2022-09-08	0.9420	0.9480	0.8880	0.8880	-7.500%	118,777	-30.180%
2022-09-07	0.9800	0.9980	0.9600	0.9600	-2.041%	42,337	-35.417%
2022-09-06	0.9980	0.9980	0.9600	0.9800	+2.083%	53,602	-36.735%
2022-09-05	0.9620	0.9620	0.9600	0.9600	-1.031%	221,325	-35.417%
2022-09-01	0.9640	0.9700	0.9640	0.9700	-0.919%	165,323	-36.082%
2022-08-31	0.9620	0.9620	0.9620	0.9790	+0.928%	17,001	-36.670%
2022-08-30	0.9640	0.9640	0.9640	0.9700	+0.414%	52,020	-36.082%
2022-08-26	0.9780	0.9780	0.9660	0.9660	-0.412%	71,064	-35.818%
2022-08-25	0.9780	0.9780	0.9700	0.9700	0.000%	92,542	-36.082%
2022-08-24	0.9700	0.9700	0.9700	0.9700	+0.414%	183,782	-36.082%
2022-08-23	0.9660	0.9660	0.9660	0.9660	-1.429%	5,783	-35.818%
2022-08-22	0.9700	0.9700	0.9700	0.9800	-0.204%	27,956	-36.735%
2022-08-19	0.9640	0.9900	0.9620	0.9820	+1.237%	244,421	-36.864%
2022-08-18	0.9700	0.9700	0.9700	0.9700	+0.207%	81,143	-36.082%
2022-08-17	0.9700	0.9700	0.9640	0.9680	-0.206%	93,757	-35.950%
2022-08-16	0.9680	0.9740	0.9420	0.9700	-1.020%	184,714	-36.082%
2022-08-15	0.9780	0.9800	0.9760	0.9800	-0.609%	294,090	-36.735%
2022-08-12	0.9620	0.9860	0.9600	0.9860	-0.404%	67,985	-37.120%
2022-08-11	0.9900	0.9900	0.9900	0.9900	+1.020%	1,286	-37.374%
2022-08-09	0.9600	0.9800	0.9600	0.9800	+1.449%	139,785	-36.735%
2022-08-08	0.9660	0.9720	0.9660	0.9660	+1.684%	1,668,357	-35.818%
2022-08-05	0.9600	0.9600	0.9500	0.9500	-1.042%	32,508	-34.737%
2022-08-03	0.9500	0.9600	0.9500	0.9600	+1.695%	27,431	-35.417%
2022-08-02	0.9440	0.9520	0.9440	0.9440	+1.505%	81,964	-34.322%
2022-08-01	0.9320	0.9560	0.9300	0.9300	-0.215%	78,226	-33.333%
2022-07-29	0.9320	0.9320	0.9320	0.9320	-2.917%	61,082	-33.476%
2022-07-28	0.9580	0.9600	0.9440	0.9600	+3.226%	313,017	-35.417%
2022-07-26	0.9500	0.9840	0.9300	0.9300	-0.215%	2,785,108	-33.333%
2022-07-25	0.9600	0.9600	0.9320	0.9320	-1.895%	168,835	-33.476%
2022-07-22	0.9500	0.9500	0.9500	0.9500	-2.464%	31,251	-34.737%
2022-07-21	0.9880	0.9880	0.9520	0.9740	-1.616%	185,712	-36.345%
2022-07-20	0.9700	0.9900	0.9420	0.9900	+3.774%	28,575	-37.374%
2022-07-19	0.9360	0.9700	0.9360	0.9540	-1.649%	105,116	-35.010%
2022-07-18	0.9460	0.9700	0.9460	0.9700	+5.435%	100,474	-36.082%
2022-07-15	0.9900	0.9900	0.9200	0.9200	-3.766%	32,997	-32.609%
2022-07-14	0.9600	0.9700	0.9480	0.9560	-1.240%	64,898	-35.146%
2022-07-13	0.9540	0.9800	0.9540	0.9680	-2.222%	15,478	-35.950%
2022-07-12	0.9900	0.9900	0.9660	0.9900	-0.402%	21,639	-37.374%
2022-07-11	0.9500	1.0000	0.9500	0.9940	+3.758%	391,109	-37.626%
2022-07-08	0.9180	0.9580	0.9180	0.9580	+4.130%	209,251	-35.282%
2022-07-07	0.9000	0.9200	0.8920	0.9200	+2.222%	1,687,686	-32.609%
2022-07-06	0.9060	0.9140	0.8980	0.9000	-0.881%	48,808	-31.111%
2022-07-05	0.9020	0.9100	0.9020	0.9080	-2.155%	29,226	-31.718%
2022-07-04	0.8920	0.9280	0.8920	0.9280	+2.428%	247,309	-33.190%
2022-07-01	0.9040	0.9060	0.8820	0.9060	0.000%	155,834	-31.567%
2022-06-30	0.8980	0.9060	0.8700	0.9060	+0.667%	105,326	-31.567%
2022-06-29	0.9260	0.9260	0.8740	0.9000	-1.099%	69,642	-31.111%
2022-06-28	0.9700	0.9700	0.9100	0.9100	-2.151%	133,254	-31.868%
2022-06-27	0.9720	0.9800	0.9200	0.9300	-2.105%	33,878	-33.333%
2022-06-24	0.9540	0.9540	0.9500	0.9500	-0.835%	74,408	-34.737%
2022-06-23	0.9660	0.9900	0.9580	0.9580	-3.427%	53,517	-35.282%
2022-06-22	1.0200	1.0200	0.9580	0.9920	-2.745%	506,457	-37.500%
2022-06-21	1.0550	1.0700	1.0200	1.0200	-3.318%	153,232	-39.216%
2022-06-20	1.0750	1.0750	1.0550	1.0550	+0.957%	1,565,944	-41.232%
2022-06-17	1.0300	1.0800	1.0300	1.0450	+2.451%	153,096	-40.670%
2022-06-16	1.0500	1.0500	1.0200	1.0200	-4.673%	30,108	-39.216%
2022-06-15	1.0550	1.0700	1.0550	1.0700	+1.905%	12,166	-42.056%
2022-06-14	1.0650	1.0650	1.0500	1.0500	-1.408%	51,095	-40.952%
2022-06-13	1.0800	1.0800	1.0550	1.0650	+2.899%	94,805	-41.784%
2022-06-08	1.0350	1.0500	1.0200	1.0350	+0.976%	581,395	-40.097%
2022-06-07	1.0850	1.0850	1.0150	1.0250	-6.393%	249,130	-39.512%
2022-06-06	1.0850	1.1000	1.0850	1.0950	-0.455%	363,290	-43.379%
2022-06-01	1.0800	1.1000	1.0800	1.1000	+5.769%	88,220	-43.636%
2022-05-31	1.0700	1.0700	1.0400	1.0400	-1.422%	27,263	-40.385%
2022-05-30	1.0750	1.0750	1.0550	1.0550	-0.472%	109,746	-41.232%
2022-05-27	1.0950	1.1000	1.0600	1.0600	-0.469%	137,259	-41.509%
2022-05-26	1.1000	1.1000	1.0500	1.0650	+3.398%	33,094	-41.784%
2022-05-25	1.0400	1.0500	1.0300	1.0300	-1.671%	33,457	-39.806%
2022-05-24	1.0500	1.0550	1.0400	1.0475	+0.721%	48,848	-40.811%
2022-05-23	1.0700	1.0750	1.0400	1.0400	-2.804%	41,029	-40.385%
2022-05-20	1.0850	1.0850	1.0700	1.0700	-0.926%	39,264	-42.056%
2022-05-19	1.1050	1.1050	1.0800	1.0800	-0.917%	8,028	-42.593%
2022-05-18	1.0850	1.1250	1.0800	1.0900	+1.869%	117,544	-43.119%
2022-05-17	1.0800	1.0850	1.0700	1.0700	-0.926%	33,986	-42.056%
2022-05-16	1.0800	1.1250	1.0800	1.0800	-0.461%	114,678	-42.593%
2022-05-13	1.1150	1.1150	1.0850	1.0850	-2.252%	12,809	-42.857%
2022-05-12	1.0900	1.1250	1.0900	1.1100	+1.835%	26,867	-44.144%
2022-05-11	1.0850	1.1000	1.0850	1.0900	-0.909%	38,259	-43.119%
2022-05-10	1.1050	1.1050	1.0950	1.1000	-0.901%	16,024	-43.636%
2022-05-09	1.0600	1.1100	1.0600	1.1100	+4.717%	70,947	-44.144%
2022-05-06	1.0700	1.0750	1.0600	1.0600	-0.935%	76,110	-41.509%
2022-05-05	1.0950	1.1100	1.0650	1.0700	-2.727%	260,474	-42.056%
2022-05-04	1.0900	1.1000	1.0900	1.1000	+0.917%	66,264	-43.636%
2022-05-03	1.1000	1.1000	1.0900	1.0900	-0.909%	786,754	-43.119%
2022-04-29	1.1100	1.1100	1.1000	1.1000	0.000%	90,207	-43.636%
2022-04-28	1.1150	1.1150	1.1000	1.1000	-0.452%	11,541	-43.636%
2022-04-27	1.1000	1.1100	1.1000	1.1050	+0.455%	83,683	-43.891%
2022-04-26	1.1200	1.1300	1.0900	1.1000	-1.786%	406,594	-43.636%
2022-04-25	1.1300	1.1500	1.1050	1.1200	-0.885%	113,640	-44.643%
2022-04-22	1.1300	1.1400	1.1200	1.1300	0.000%	76,872	-45.133%
2022-04-21	1.1350	1.1450	1.1300	1.1300	-0.441%	71,894	-45.133%
2022-04-20	1.1400	1.1400	1.1300	1.1350	-3.814%	55,795	-45.374%
2022-04-19	1.1400	1.1800	1.1300	1.1800	+3.509%	80,293	-47.458%
2022-04-14	1.1300	1.1400	1.1300	1.1400	0.000%	187,161	-45.614%
2022-04-13	1.1450	1.1500	1.1300	1.1400	-0.870%	60,253	-45.614%
2022-04-12	1.1300	1.1500	1.1200	1.1500	+0.877%	49,812	-46.087%
2022-04-11	1.1300	1.1550	1.1250	1.1400	0.000%	54,940	-45.614%
2022-04-08	1.1450	1.1500	1.1400	1.1400	+0.885%	187,173	-45.614%
2022-04-07	1.1400	1.1400	1.1300	1.1300	-0.877%	54,451	-45.133%
2022-04-06	1.1500	1.1500	1.1300	1.1400	+0.441%	116,642	-45.614%
2022-04-05	1.1250	1.1500	1.1250	1.1350	+0.889%	84,878	-45.374%
2022-04-04	1.1350	1.1600	1.1250	1.1250	-0.442%	168,966	-44.889%
2022-04-01	1.1500	1.1500	1.1300	1.1300	-1.739%	47,409	-45.133%
2022-03-31	1.1550	1.1550	1.1300	1.1500	+0.877%	175,376	-46.087%
2022-03-29	1.1450	1.1500	1.1400	1.1400	0.000%	183,435	-45.614%
2022-03-28	1.1600	1.2000	1.1400	1.1400	-0.437%	466,193	-45.614%
2022-03-25	1.1400	1.1500	1.1350	1.1450	+0.439%	42,140	-45.852%
2022-03-24	1.1350	1.1400	1.1350	1.1400	0.000%	33,752	-45.614%
2022-03-23	1.1450	1.1450	1.1300	1.1400	-0.437%	124,150	-45.614%
2022-03-22	1.1500	1.1550	1.1450	1.1450	-0.435%	439,139	-45.852%
2022-03-21	1.1500	1.1600	1.1500	1.1500	+0.437%	171,282	-46.087%
2022-03-18	1.1500	1.1500	1.1350	1.1450	-0.651%	139,995	-45.852%
2022-03-17	1.1400	1.1550	1.1400	1.1525	+1.542%	73,747	-46.204%
2022-03-16	1.1400	1.1500	1.1300	1.1350	-0.439%	135,141	-45.374%
2022-03-15	1.1300	1.1500	1.1200	1.1400	-0.437%	96,110	-45.614%
2022-03-14	1.1300	1.1500	1.1300	1.1450	+1.778%	179,870	-45.852%
2022-03-11	1.1300	1.1400	1.1250	1.1250	+0.897%	109,707	-44.889%
2022-03-10	1.1200	1.1250	1.1050	1.1150	+0.905%	35,954	-44.395%
2022-03-09	1.1200	1.1200	1.0800	1.1050	+2.315%	18,430	-43.891%
2022-03-08	1.0800	1.1100	1.0750	1.0800	-0.917%	125,749	-42.593%
2022-03-07	1.1200	1.1200	1.0800	1.0900	-3.540%	174,270	-43.119%
2022-03-04	1.1350	1.1400	1.1100	1.1300	-0.877%	143,164	-45.133%
2022-03-03	1.1650	1.1700	1.1400	1.1400	-0.870%	141,647	-45.614%
2022-03-01	1.1350	1.1600	1.1300	1.1500	+0.437%	159,324	-46.087%
2022-02-28	1.1450	1.1450	1.1400	1.1450	+0.439%	76,635	-45.852%
2022-02-25	1.1300	1.1450	1.1300	1.1400	+3.167%	257,693	-45.614%
2022-02-24	1.1150	1.1300	1.1050	1.1050	-3.913%	114,732	-43.891%
2022-02-23	1.1350	1.1350	1.1350	1.1500	+1.545%	22,887	-46.087%
2022-02-22	1.1300	1.1400	1.1300	1.1325	+0.221%	38,527	-45.254%
2022-02-21	1.1400	1.1400	1.1300	1.1300	-0.441%	147,207	-45.133%
2022-02-18	1.1450	1.1450	1.1300	1.1350	-1.304%	79,445	-45.374%
2022-02-17	1.1500	1.1550	1.1500	1.1500	+1.770%	63,143	-46.087%
2022-02-16	1.1550	1.1550	1.1300	1.1300	-2.586%	87,498	-45.133%
2022-02-15	1.1500	1.1500	1.1500	1.1600	+1.532%	128,110	-46.552%
2022-02-14	1.1400	1.1450	1.1200	1.1425	-2.350%	163,997	-45.733%
2022-02-11	1.1750	1.1750	1.1400	1.1700	-0.847%	152,903	-47.009%
2022-02-10	1.1500	1.1800	1.1500	1.1800	+3.057%	950,182	-47.458%
2022-02-09	1.1450	1.1600	1.1450	1.1450	-0.866%	493,105	-45.852%
2022-02-08	1.1550	1.1600	1.1450	1.1550	+0.435%	187,535	-46.320%
2022-02-07	1.1700	1.1700	1.1500	1.1500	-1.288%	114,600	-46.087%
2022-02-04	1.1450	1.1600	1.1450	1.1650	0.000%	243,611	-46.781%
2022-02-03	1.1600	1.1700	1.1500	1.1650	-0.427%	83,884	-46.781%
2022-02-02	1.1700	1.1700	1.1600	1.1700	+0.862%	182,842	-47.009%
2022-02-01	1.1550	1.1600	1.1400	1.1600	0.000%	148,684	-46.552%
2022-01-31	1.1700	1.1700	1.1400	1.1600	+0.870%	23,714	-46.552%
2022-01-28	1.1500	1.1500	1.1400	1.1500	-2.542%	87,504	-46.087%
2022-01-27	1.1600	1.1800	1.1400	1.1800	+2.165%	59,913	-47.458%
2022-01-26	1.1800	1.1800	1.1550	1.1550	-2.941%	218,465	-46.320%
2022-01-25	1.1950	1.2000	1.1800	1.1900	0.000%	31,216	-47.899%
2022-01-24	1.2200	1.2200	1.1800	1.1900	-2.459%	166,620	-47.899%
2022-01-21	1.2100	1.2300	1.1950	1.2200	+0.412%	374,476	-49.180%
2022-01-20	1.2200	1.2300	1.1750	1.2150	+4.292%	189,365	-48.971%
2022-01-19	1.2500	1.2550	1.1650	1.1650	-6.048%	204,434	-46.781%
2022-01-18	1.2800	1.2800	1.2400	1.2400	-2.362%	189,910	-50.000%
2022-01-17	1.2800	1.3000	1.2500	1.2700	+1.600%	247,609	-51.181%
2022-01-14	1.2600	1.2600	1.2350	1.2500	-1.186%	2,394,962	-50.400%
2022-01-13	1.2150	1.2700	1.2150	1.2650	+5.198%	185,811	-50.988%
2022-01-12	1.1950	1.2100	1.1950	1.2025	+1.050%	69,716	-48.441%
2022-01-11	1.2000	1.2000	1.1800	1.1900	-0.833%	107,647	-47.899%
2022-01-10	1.1600	1.2000	1.1600	1.2000	+1.695%	256,186	-48.333%
2022-01-07	1.1600	1.1800	1.1400	1.1800	+3.509%	81,567	-47.458%
2022-01-06	1.1300	1.1400	1.1200	1.1400	-0.437%	113,125	-45.614%
2022-01-05	1.1400	1.1500	1.1400	1.1450	-1.293%	36,144	-45.852%
2022-01-04	1.1400	1.1400	1.1400	1.1600	+1.754%	41,323	-46.552%
2021-12-31	1.1450	1.1650	1.1400	1.1400	-1.724%	80,952	-45.614%
2021-12-30	1.1450	1.1500	1.1400	1.1600	0.000%	38,446	-46.552%
2021-12-29	1.1600	1.1650	1.1500	1.1600	+0.870%	63,066	-46.552%
2021-12-24	1.1500	1.1500	1.1500	1.1500	+1.770%	40,018	-46.087%
2021-12-23	1.1350	1.1550	1.1300	1.1300	-0.877%	65,177	-45.133%
2021-12-22	1.1100	1.1400	1.1050	1.1400	+3.636%	102,254	-45.614%
2021-12-21	1.1250	1.1250	1.1000	1.1000	-2.870%	59,374	-43.636%
2021-12-20	1.1250	1.1350	1.1200	1.1325	-0.658%	64,042	-45.254%
2021-12-17	1.1100	1.1400	1.1000	1.1400	+2.472%	126,333	-45.614%
2021-12-15	1.1200	1.1200	1.1100	1.1125	+1.136%	31,228	-44.270%
2021-12-13	1.1000	1.1000	1.0950	1.1000	0.000%	352,753	-43.636%
2021-12-10	1.1000	1.1000	1.0950	1.1000	0.000%	513,769	-43.636%
2021-12-09	1.1000	1.1000	1.0900	1.1000	0.000%	274,723	-43.636%
2021-12-07	1.0850	1.1150	1.0850	1.1000	+0.228%	50,149	-43.636%
2021-12-02	1.1100	1.1150	1.0900	1.0975	+1.620%	4,973	-43.508%
2021-11-30	1.0800	1.0800	1.0750	1.0800	0.000%	61,133	-42.593%
2021-11-29	1.1200	1.1200	1.0800	1.0800	-3.571%	70,954	-42.593%
2021-11-26	1.0850	1.1200	1.0800	1.1200	+3.226%	59,530	-44.643%
2021-11-25	1.0900	1.1000	1.0850	1.0850	-2.691%	29,420	-42.857%
2021-11-24	1.1050	1.1150	1.0900	1.1150	+0.677%	30,230	-44.395%
2021-11-23	1.1150	1.1150	1.0950	1.1075	-1.116%	18,260	-44.018%
2021-11-22	1.0900	1.1200	1.0900	1.1200	+1.818%	2,806,330	-44.643%
2021-11-19	1.0850	1.1150	1.0850	1.1000	+1.852%	26,871	-43.636%
2021-11-18	1.0950	1.0950	1.0800	1.0800	-1.818%	13,057	-42.593%
2021-11-17	1.0800	1.1000	1.0800	1.1000	+2.326%	21,167	-43.636%
2021-11-16	1.0750	1.0950	1.0750	1.0750	-0.693%	74,661	-42.326%
2021-11-11	1.0950	1.0950	1.0950	1.0825	+0.698%	466,623	-42.725%
2021-11-10	1.0700	1.0800	1.0700	1.0750	-0.463%	180,599	-42.326%
2021-11-09	1.0800	1.0900	1.0650	1.0800	-0.917%	35,122	-42.593%
2021-11-08	1.0800	1.1000	1.0800	1.0900	+0.461%	17,323	-43.119%
2021-11-05	1.0800	1.0950	1.0800	1.0850	-0.459%	50,058	-42.857%
2021-11-03	1.0900	1.0900	1.0900	1.0900	0.000%	29,270	-43.119%
2021-11-02	1.0950	1.0950	1.0900	1.0900	+0.926%	38,277	-43.119%
2021-11-01	1.0950	1.0950	1.0800	1.0800	-4.425%	193,392	-42.593%
2021-10-29	1.0950	1.1300	1.0950	1.1300	+2.727%	9,200	-45.133%
2021-10-28	1.0950	1.1050	1.0950	1.1000	-2.655%	53,496	-43.636%
2021-10-27	1.1000	1.1300	1.0900	1.1300	+1.345%	51,306	-45.133%
2021-10-26	1.1050	1.1150	1.1050	1.1150	+0.905%	27,260	-44.395%
2021-10-25	1.1050	1.1050	1.1050	1.1050	+0.227%	6,336	-43.891%
2021-10-22	1.1150	1.1150	1.1150	1.1025	-1.121%	18,942	-43.764%
2021-10-21	1.1050	1.1150	1.1000	1.1150	0.000%	418,018	-44.395%
2021-10-20	1.1000	1.1150	1.1000	1.1150	+0.905%	30,288	-44.395%
2021-10-19	1.0950	1.1250	1.0950	1.1050	0.000%	56,602	-43.891%
2021-10-18	1.1150	1.1150	1.0850	1.1050	+1.376%	71,645	-43.891%

.dark-mode .RjBQ4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjBQ4j{ color: #333333; background-color: white; border: 2px solid #333333; }DWFDWF GROUP PLCstock LSE

DWF
DWF GROUP PLC
stock LSE