Dowlais Group

(DWL)
Sector: General Industrials
49.64p
-1.21p -2.38
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 50.90p 51.34p 48.68p 49.64p 2,370,760
07/11/2024 49.44p 50.85p 49.04p 50.85p 4,600,807
06/11/2024 48.00p 50.10p 47.32p 48.62p 5,630,100
05/11/2024 49.00p 49.00p 47.78p 47.84p 9,046,217
04/11/2024 48.10p 49.32p 47.96p 48.14p 2,501,796
01/11/2024 48.60p 49.96p 48.24p 48.36p 2,791,349
31/10/2024 49.56p 50.70p 48.55p 48.98p 3,218,467
30/10/2024 50.40p 51.95p 49.94p 50.00p 3,561,923
29/10/2024 52.80p 52.80p 50.73p 51.35p 2,498,946
28/10/2024 52.00p 53.75p 52.00p 52.10p 2,525,214
25/10/2024 53.50p 54.70p 52.85p 53.05p 3,127,140
24/10/2024 54.30p 55.52p 53.48p 53.65p 3,525,707
23/10/2024 54.75p 55.46p 53.50p 53.65p 4,066,157
22/10/2024 53.00p 54.80p 52.60p 54.75p 5,447,187
21/10/2024 56.00p 56.79p 52.65p 53.50p 3,131,558
18/10/2024 50.60p 55.15p 50.15p 55.10p 8,303,115
17/10/2024 50.45p 51.55p 49.44p 49.44p 7,880,446
16/10/2024 50.25p 51.25p 49.61p 50.55p 16,925,011
15/10/2024 51.40p 51.85p 50.65p 50.65p 7,985,217
14/10/2024 52.00p 52.30p 50.70p 51.20p 3,131,154
11/10/2024 54.20p 54.55p 50.75p 51.55p 6,956,602
10/10/2024 54.30p 55.15p 54.05p 54.40p 10,513,274
09/10/2024 54.70p 56.00p 54.70p 54.80p 8,956,974
08/10/2024 56.15p 56.15p 54.60p 54.95p 4,868,424
07/10/2024 57.40p 57.45p 55.09p 55.55p 28,097,359
04/10/2024 54.00p 56.55p 54.00p 56.15p 2,379,693
03/10/2024 54.50p 55.05p 53.96p 54.35p 1,704,096
02/10/2024 56.00p 56.40p 54.00p 54.50p 2,937,203
01/10/2024 58.35p 58.70p 55.65p 55.95p 2,458,603
30/09/2024 59.30p 59.80p 57.15p 58.35p 5,076,289
27/09/2024 57.90p 60.80p 57.36p 59.95p 8,458,613
26/09/2024 57.55p 58.90p 57.38p 57.40p 3,596,501
25/09/2024 57.75p 58.45p 56.55p 57.30p 4,580,259
24/09/2024 58.15p 59.10p 57.70p 57.75p 2,361,968
23/09/2024 58.70p 59.45p 57.42p 57.75p 2,677,586
20/09/2024 61.70p 63.65p 58.30p 58.55p 8,094,106
19/09/2024 64.60p 65.05p 63.55p 63.30p 547,343
18/09/2024 63.20p 63.50p 62.50p 63.30p 2,092,712
17/09/2024 62.05p 64.05p 62.05p 63.20p 2,117,572
16/09/2024 59.45p 63.10p 59.15p 62.05p 6,357,030
13/09/2024 60.75p 61.50p 59.91p 60.25p 3,697,049
12/09/2024 59.50p 61.75p 58.50p 58.60p 1,859,269
11/09/2024 58.50p 60.00p 58.45p 59.10p 2,458,430
10/09/2024 60.20p 61.95p 58.97p 59.10p 2,314,107
09/09/2024 60.05p 62.35p 60.05p 61.65p 2,005,728
06/09/2024 63.20p 64.02p 60.05p 60.60p 2,110,330
05/09/2024 61.90p 65.00p 61.90p 63.75p 2,580,573
04/09/2024 59.55p 62.85p 59.55p 62.25p 2,118,248
03/09/2024 61.85p 63.20p 59.60p 60.45p 2,496,369
02/09/2024 65.10p 65.30p 63.00p 64.90p 2,360,094
30/08/2024 63.00p 65.40p 63.00p 64.90p 4,005,327
29/08/2024 64.90p 67.95p 64.10p 64.10p 1,909,546
28/08/2024 65.00p 66.25p 64.85p 65.20p 2,509,349
27/08/2024 66.00p 67.00p 65.60p 66.05p 6,055,504
26/08/2024 63.10p 65.12p 63.10p 64.55p 4,224,174
23/08/2024 63.10p 65.12p 63.10p 64.55p 4,224,174
22/08/2024 63.10p 65.12p 63.10p 64.55p 4,224,174
21/08/2024 63.85p 64.75p 62.98p 64.65p 8,532,536
20/08/2024 63.30p 64.45p 62.70p 62.95p 4,049,036
19/08/2024 64.50p 65.10p 64.05p 64.55p 3,271,058
16/08/2024 64.95p 65.87p 61.80p 65.10p 24,525,564
15/08/2024 64.20p 65.25p 63.35p 65.10p 14,385,423
14/08/2024 59.95p 64.10p 59.04p 63.60p 17,702,287
13/08/2024 54.65p 62.25p 50.74p 58.70p 21,660,026
12/08/2024 61.50p 62.72p 61.40p 61.40p 2,186,005
09/08/2024 61.60p 63.40p 61.50p 62.00p 2,235,920
08/08/2024 61.00p 62.55p 60.45p 62.05p 2,627,224
07/08/2024 60.55p 62.20p 60.45p 62.20p 2,527,096
06/08/2024 62.00p 63.10p 60.40p 60.90p 9,941,007
05/08/2024 61.05p 62.50p 59.25p 61.95p 4,262,277
02/08/2024 63.30p 64.75p 61.80p 62.25p 3,865,368
01/08/2024 64.60p 66.76p 63.05p 63.90p 5,276,202
31/07/2024 64.00p 65.52p 62.90p 63.90p 5,813,607
30/07/2024 62.95p 64.85p 62.95p 63.20p 8,366,254
29/07/2024 66.00p 66.45p 63.50p 63.50p 4,146,346
26/07/2024 64.20p 66.27p 64.20p 64.70p 4,950,607
25/07/2024 65.35p 65.35p 58.00p 64.70p 4,212,200
24/07/2024 65.10p 66.15p 64.80p 65.10p 6,341,111
23/07/2024 67.75p 68.15p 65.40p 65.45p 6,521,323
22/07/2024 68.50p 69.60p 67.15p 68.10p 2,856,893
19/07/2024 70.60p 71.80p 68.65p 68.65p 2,413,870
18/07/2024 67.60p 71.68p 67.25p 71.60p 4,528,464
17/07/2024 69.85p 70.45p 67.80p 67.80p 5,933,705
16/07/2024 70.00p 71.30p 68.20p 68.20p 3,529,078
15/07/2024 71.00p 71.95p 70.60p 70.95p 1,976,382
12/07/2024 74.05p 74.67p 71.20p 71.20p 4,399,398
11/07/2024 71.10p 74.30p 71.10p 73.75p 2,752,626
10/07/2024 70.00p 72.55p 69.65p 71.40p 5,009,189
09/07/2024 71.65p 72.40p 70.10p 70.10p 3,611,311
08/07/2024 75.00p 75.00p 71.45p 71.55p 2,348,924
05/07/2024 73.10p 74.50p 71.75p 73.80p 13,689,841
04/07/2024 71.25p 72.40p 69.00p 71.50p 4,239,259
03/07/2024 69.55p 70.25p 68.75p 69.60p 3,662,051
02/07/2024 70.05p 70.15p 68.39p 69.00p 3,528,050
01/07/2024 74.00p 74.00p 69.25p 69.25p 14,202,918
28/06/2024 74.10p 74.15p 72.15p 73.10p 10,775,509
27/06/2024 72.75p 74.12p 72.20p 73.50p 3,064,627
26/06/2024 75.15p 75.80p 71.00p 73.85p 21,126,896
25/06/2024 74.00p 75.46p 73.20p 75.15p 4,569,426
24/06/2024 72.75p 74.90p 72.75p 74.00p 2,049,286
21/06/2024 73.25p 73.55p 72.50p 73.15p 16,275,780
20/06/2024 72.25p 73.60p 71.90p 73.25p 3,500,464
19/06/2024 72.00p 72.65p 71.75p 72.10p 4,800,059
18/06/2024 73.10p 73.50p 71.98p 72.25p 5,977,018
17/06/2024 74.00p 74.05p 71.75p 71.75p 12,005,051
14/06/2024 74.15p 74.55p 73.35p 73.60p 13,534,150
13/06/2024 73.00p 74.15p 72.60p 74.05p 12,064,068
12/06/2024 73.90p 74.90p 72.35p 72.95p 6,894,390
11/06/2024 72.40p 74.15p 72.05p 73.65p 9,053,476
10/06/2024 72.70p 72.70p 71.60p 71.95p 5,802,773
07/06/2024 72.20p 73.60p 72.00p 72.60p 4,254,027
06/06/2024 70.20p 73.00p 70.20p 72.95p 4,419,429
05/06/2024 69.00p 72.53p 68.95p 71.00p 5,482,809
04/06/2024 69.75p 70.40p 68.35p 69.35p 3,126,657
03/06/2024 69.55p 72.10p 69.32p 69.85p 10,554,092
31/05/2024 69.80p 70.20p 68.55p 69.15p 9,023,235
30/05/2024 68.00p 69.50p 68.00p 68.85p 9,384,667
29/05/2024 72.10p 72.30p 68.55p 68.55p 9,801,841
28/05/2024 69.25p 73.45p 68.45p 72.00p 7,950,785
27/05/2024 70.05p 73.57p 67.00p 68.55p 8,265,399
24/05/2024 70.05p 73.57p 67.00p 68.55p 8,265,399
23/05/2024 71.55p 72.81p 70.20p 70.20p 15,855,224
22/05/2024 72.00p 73.80p 70.82p 72.35p 12,430,591
21/05/2024 74.00p 74.80p 70.20p 72.15p 16,414,321
20/05/2024 76.40p 77.45p 75.84p 76.85p 8,104,730
17/05/2024 78.35p 78.75p 76.15p 76.15p 3,859,480
16/05/2024 78.50p 79.40p 77.70p 78.40p 5,739,593
15/05/2024 78.15p 78.91p 77.66p 77.95p 5,418,451
14/05/2024 76.85p 80.18p 76.20p 77.40p 7,173,601
13/05/2024 77.00p 77.90p 75.90p 76.60p 3,889,008
10/05/2024 79.00p 81.10p 77.30p 77.30p 11,972,251