Market data

Select a section

Dowlais Group

(DWL)
Sector: General Industrials
53.25p
2.65p 5.24
Last updated: 16:44:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 54.30p 56.30p 52.66p 53.25p 1,781,596
09/04/2025 49.58p 51.51p 48.14p 50.60p 3,584,546
08/04/2025 52.55p 53.76p 50.45p 51.40p 3,730,228
07/04/2025 51.90p 53.40p 46.98p 51.30p 7,084,992
04/04/2025 57.50p 58.30p 50.65p 53.20p 4,667,784
03/04/2025 59.75p 61.00p 58.05p 58.30p 1,693,710
02/04/2025 61.25p 61.40p 59.30p 60.70p 3,717,653
01/04/2025 61.75p 62.10p 60.05p 60.85p 5,496,810
31/03/2025 61.75p 63.20p 60.00p 60.45p 2,460,014
28/03/2025 63.00p 64.48p 63.00p 63.20p 1,015,650
27/03/2025 64.00p 66.45p 61.92p 64.15p 1,515,452
26/03/2025 66.85p 66.85p 64.55p 65.00p 15,647,361
25/03/2025 64.20p 66.25p 64.20p 65.30p 4,016,809
24/03/2025 65.00p 65.70p 64.20p 64.60p 1,946,812
21/03/2025 64.65p 65.95p 64.05p 65.00p 5,524,455
20/03/2025 65.30p 66.45p 64.25p 65.00p 2,838,460
19/03/2025 65.05p 67.00p 64.44p 65.30p 10,929,344
18/03/2025 64.85p 66.00p 64.20p 65.50p 3,619,468
17/03/2025 66.00p 66.80p 64.25p 64.70p 3,847,826
14/03/2025 66.00p 67.10p 64.82p 65.85p 2,664,256
13/03/2025 66.20p 66.41p 64.30p 65.50p 2,225,889
12/03/2025 66.00p 68.15p 65.95p 65.95p 941,519
11/03/2025 66.00p 67.75p 66.00p 66.35p 1,677,979
10/03/2025 68.35p 68.70p 63.03p 66.15p 4,856,423
07/03/2025 67.25p 69.85p 66.20p 68.05p 4,947,877
06/03/2025 67.65p 70.00p 67.65p 68.75p 1,844,524
05/03/2025 67.50p 70.15p 66.05p 69.30p 4,686,086
04/03/2025 69.20p 69.65p 64.90p 65.90p 13,568,498
03/03/2025 71.15p 71.60p 68.92p 70.45p 4,302,486
28/02/2025 71.15p 71.19p 69.45p 69.50p 8,573,941
27/02/2025 74.05p 74.20p 70.58p 71.10p 3,862,007
26/02/2025 72.45p 73.90p 71.10p 72.30p 9,373,518
25/02/2025 70.00p 72.75p 69.85p 72.45p 26,304,051
24/02/2025 73.95p 73.95p 71.05p 71.40p 1,734,495
21/02/2025 72.60p 74.19p 71.70p 72.50p 15,323,451
20/02/2025 72.50p 75.05p 71.24p 72.70p 4,155,585
19/02/2025 72.55p 73.50p 71.45p 72.50p 8,094,311
18/02/2025 69.40p 72.64p 67.75p 72.55p 3,709,028
17/02/2025 70.45p 70.88p 68.43p 68.50p 3,221,643
14/02/2025 67.75p 71.70p 66.97p 67.30p 4,885,512
13/02/2025 67.00p 68.90p 64.80p 67.30p 3,371,690
12/02/2025 69.30p 69.30p 65.70p 66.95p 19,746,406
11/02/2025 69.85p 70.95p 66.20p 67.80p 32,473,872
10/02/2025 72.25p 72.35p 69.38p 70.55p 1,736,326
07/02/2025 72.40p 72.40p 70.37p 70.55p 1,435,890
06/02/2025 68.80p 71.15p 67.85p 71.00p 6,880,143
05/02/2025 69.00p 69.86p 68.05p 68.75p 6,634,949
04/02/2025 68.45p 69.50p 67.00p 69.30p 15,575,493
03/02/2025 69.95p 70.25p 67.80p 68.90p 3,627,501
31/01/2025 72.10p 73.40p 70.90p 72.00p 10,453,159
30/01/2025 73.55p 74.00p 70.67p 72.00p 23,784,683
29/01/2025 75.15p 77.35p 71.40p 73.50p 30,505,139
28/01/2025 68.55p 69.20p 67.21p 68.35p 2,105,258
27/01/2025 69.65p 69.65p 67.10p 67.70p 2,900,687
24/01/2025 70.00p 70.70p 68.10p 68.10p 3,199,344
23/01/2025 67.95p 68.95p 67.55p 68.35p 2,617,321
22/01/2025 68.45p 69.25p 67.40p 67.75p 3,053,093
21/01/2025 66.30p 68.30p 66.30p 67.90p 1,341,528
20/01/2025 67.15p 68.80p 66.35p 67.30p 1,775,644
17/01/2025 67.95p 69.45p 67.80p 68.05p 3,321,201
16/01/2025 68.00p 68.30p 66.50p 67.45p 1,696,471
15/01/2025 67.00p 68.05p 66.50p 67.45p 2,101,429
14/01/2025 66.30p 67.15p 64.95p 66.00p 2,869,590
13/01/2025 64.20p 65.30p 63.25p 64.85p 2,459,835
10/01/2025 65.10p 66.85p 63.10p 64.40p 4,908,883
09/01/2025 65.00p 66.80p 63.90p 66.35p 2,783,928
08/01/2025 68.30p 68.30p 65.39p 65.65p 3,720,235
07/01/2025 65.95p 68.20p 65.00p 67.05p 3,427,316
06/01/2025 64.75p 70.45p 64.75p 67.45p 2,677,352
03/01/2025 65.10p 66.70p 65.10p 66.05p 1,289,871
02/01/2025 66.85p 68.50p 66.25p 66.65p 3,995,372
01/01/2025 66.00p 67.45p 65.25p 67.45p 800,379
31/12/2024 66.00p 67.45p 65.25p 67.45p 800,379
30/12/2024 67.00p 67.00p 65.15p 65.60p 1,066,361
27/12/2024 66.20p 67.30p 64.75p 65.60p 745,967
26/12/2024 64.20p 67.15p 64.20p 65.95p 1,006,991
25/12/2024 64.20p 67.15p 64.20p 65.95p 1,006,991
24/12/2024 64.20p 67.15p 64.20p 65.95p 1,006,991
23/12/2024 64.50p 65.80p 64.25p 65.80p 1,597,478
20/12/2024 63.50p 65.00p 62.45p 65.00p 11,646,422
19/12/2024 63.00p 64.60p 63.00p 63.95p 3,929,651
18/12/2024 65.50p 65.50p 63.70p 64.30p 3,735,173
17/12/2024 65.10p 66.30p 63.95p 63.95p 3,047,378
16/12/2024 65.65p 66.30p 64.68p 65.55p 1,517,873
13/12/2024 63.80p 66.45p 63.80p 65.70p 1,629,438
12/12/2024 67.10p 67.30p 64.50p 65.35p 3,956,710
11/12/2024 64.65p 66.49p 64.65p 66.40p 2,189,548
10/12/2024 65.05p 66.55p 64.40p 65.95p 3,097,558
09/12/2024 63.70p 65.85p 63.60p 65.30p 17,934,352
06/12/2024 63.35p 64.12p 61.90p 63.30p 1,886,998
05/12/2024 62.25p 64.30p 62.05p 62.05p 12,590,723
04/12/2024 62.10p 63.40p 61.65p 63.15p 3,368,552
03/12/2024 61.75p 62.25p 60.40p 61.45p 1,770,791
02/12/2024 58.95p 61.35p 58.55p 61.35p 5,973,167
29/11/2024 56.20p 59.78p 56.20p 59.20p 9,274,653
28/11/2024 55.55p 57.70p 55.55p 57.50p 1,647,315
27/11/2024 55.00p 56.15p 54.30p 55.70p 2,171,427
26/11/2024 54.60p 56.35p 54.25p 55.60p 3,364,449
25/11/2024 55.00p 57.00p 55.00p 55.80p 8,618,095
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

Market data

Select a section