1. Share Prices

  2. Dowlais Group PLC (DWL)

55.00p+1.00 (+1.85%)22 Nov 2024, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dowlais Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 202453.00p56.10p53.00p55.00p9,244,251
Nov 21, 202453.20p54.40p52.95p54.00p2,564,926
Nov 20, 202454.50p55.00p51.73p53.20p3,559,357
Nov 19, 202452.15p54.25p52.15p54.10p2,702,510
Nov 18, 202454.10p54.65p52.40p53.45p1,801,907
Nov 15, 202455.25p55.25p53.78p53.85p3,524,635
Nov 14, 202450.75p54.40p50.75p54.25p8,750,655
Nov 13, 202455.00p58.60p51.06p51.30p23,058,841
Nov 12, 202451.10p51.10p48.04p48.08p2,352,342
Nov 11, 202450.35p51.00p49.46p50.45p1,618,969
Nov 8, 202450.90p51.34p48.68p49.64p2,370,760
Nov 7, 202449.44p50.85p49.04p50.85p4,600,806
Nov 6, 202448.00p50.10p47.32p48.62p5,630,100
Nov 5, 202449.00p49.00p47.78p47.84p9,046,216
Nov 4, 202448.10p49.32p47.96p48.14p2,501,793
Nov 1, 202448.60p49.96p48.24p48.36p2,791,347
Oct 31, 202449.56p50.70p48.55p48.98p3,218,467
Oct 30, 202450.40p51.95p49.94p50.00p3,561,922
Oct 29, 202452.80p52.80p50.73p51.35p2,498,946
Oct 28, 202452.00p53.75p52.00p52.10p2,525,214
Oct 25, 202453.50p54.70p52.85p53.05p3,127,140
Oct 24, 202454.30p55.50p53.65p54.80p4,603,007
Oct 23, 202454.75p55.46p53.50p53.65p4,066,156
Oct 22, 202453.00p54.80p52.60p54.75p5,447,186
Oct 21, 202456.00p56.79p52.65p53.50p3,131,557
Oct 18, 202450.60p55.15p50.15p55.10p8,303,117
Oct 17, 202450.45p51.55p49.44p49.44p8,409,718
Oct 16, 202450.72p51.25p49.61p50.55p16,925,011
Oct 15, 202451.40p51.85p50.65p50.65p7,985,217
Oct 14, 202452.00p52.30p50.70p51.20p3,131,152
Oct 11, 202454.20p54.55p50.75p51.55p6,956,601
Oct 10, 202454.30p55.15p54.05p54.40p10,513,275
Oct 9, 202454.70p56.00p54.70p54.80p8,956,973
Oct 8, 202456.15p56.15p54.60p54.95p4,868,424
Oct 7, 202457.40p57.45p55.09p55.55p28,097,359
Oct 4, 202454.00p56.55p54.00p56.15p2,379,692
Oct 3, 202454.50p55.05p53.96p54.35p1,704,096
Oct 2, 202456.00p56.40p54.00p54.50p2,937,203
Oct 1, 202458.35p58.70p55.65p55.95p2,458,603
Sep 30, 202459.30p59.80p57.15p58.35p5,076,289
Sep 27, 202457.90p60.80p57.36p59.95p8,458,611
Sep 26, 202457.55p58.90p57.38p57.40p3,596,500
Sep 25, 202457.75p58.45p56.55p57.30p4,580,256
Sep 24, 202458.15p59.10p57.70p57.75p2,361,968
Sep 23, 202458.70p59.45p57.42p57.75p2,677,583
Sep 20, 202461.70p63.65p58.30p58.55p8,094,106
Sep 19, 202464.60p65.05p63.10p63.10p2,787,965
Sep 18, 202463.20p63.50p62.50p63.30p2,092,712
Sep 17, 202462.05p64.05p62.05p63.20p2,117,571
Sep 16, 202459.45p63.10p59.15p62.05p6,357,029
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.