Dowlais Group
(DWL)
Sector: General Industrials
Historic Prices - up to 10 years
|
22/11/2024
|
53.00p
|
56.10p
|
53.00p
|
54.00p
|
9,244,251
|
|
21/11/2024
|
53.20p
|
54.40p
|
52.95p
|
53.20p
|
2,454,412
|
|
20/11/2024
|
54.50p
|
55.00p
|
51.73p
|
53.20p
|
3,559,358
|
|
19/11/2024
|
52.15p
|
54.25p
|
52.15p
|
54.10p
|
2,702,431
|
|
18/11/2024
|
54.10p
|
54.65p
|
52.40p
|
53.45p
|
1,801,907
|
|
15/11/2024
|
55.25p
|
55.25p
|
53.78p
|
54.25p
|
3,365,343
|
|
14/11/2024
|
50.75p
|
54.40p
|
50.75p
|
54.25p
|
8,750,657
|
|
13/11/2024
|
55.00p
|
58.60p
|
51.06p
|
51.30p
|
23,058,842
|
|
12/11/2024
|
51.10p
|
51.10p
|
48.04p
|
48.08p
|
2,352,342
|
|
11/11/2024
|
50.35p
|
51.00p
|
49.46p
|
50.45p
|
1,618,950
|
|
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
|