Shares Magazine
65.00p+0.00 (+0.00%)21 Mar 2025, 16:44
Dowlais Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 64.65p | 65.95p | 64.05p | 65.00p | 5,524,454 |
| Mar 20, 2025 | 65.30p | 66.45p | 64.25p | 65.00p | 2,838,460 |
| Mar 19, 2025 | 65.05p | 67.00p | 64.44p | 65.30p | 10,929,344 |
| Mar 18, 2025 | 64.85p | 66.00p | 64.20p | 65.50p | 3,619,468 |
| Mar 17, 2025 | 66.00p | 66.80p | 64.25p | 64.70p | 3,847,825 |
| Mar 14, 2025 | 66.00p | 67.10p | 64.82p | 65.85p | 2,664,256 |
| Mar 13, 2025 | 66.20p | 66.41p | 64.30p | 65.50p | 2,225,887 |
| Mar 12, 2025 | 66.00p | 68.15p | 65.95p | 65.95p | 941,519 |
| Mar 11, 2025 | 66.00p | 67.75p | 66.00p | 66.35p | 1,677,980 |
| Mar 10, 2025 | 68.35p | 68.70p | 65.90p | 66.15p | 4,856,423 |
| Mar 7, 2025 | 67.25p | 69.85p | 66.20p | 68.05p | 4,947,876 |
| Mar 6, 2025 | 67.65p | 70.00p | 67.65p | 68.75p | 1,844,637 |
| Mar 5, 2025 | 67.50p | 70.15p | 66.05p | 69.30p | 4,686,208 |
| Mar 4, 2025 | 69.20p | 69.65p | 64.90p | 65.90p | 15,269,098 |
| Mar 3, 2025 | 71.15p | 71.60p | 68.92p | 70.45p | 4,302,485 |
| Feb 28, 2025 | 71.15p | 71.19p | 69.45p | 69.50p | 8,575,104 |
| Feb 27, 2025 | 74.05p | 74.20p | 70.58p | 71.10p | 3,862,007 |
| Feb 26, 2025 | 72.45p | 73.90p | 71.10p | 72.30p | 11,373,518 |
| Feb 25, 2025 | 70.00p | 72.75p | 69.85p | 72.45p | 26,304,050 |
| Feb 24, 2025 | 73.95p | 73.95p | 71.05p | 71.40p | 1,734,495 |
| Feb 21, 2025 | 72.60p | 74.19p | 71.70p | 72.50p | 15,323,452 |
| Feb 20, 2025 | 72.50p | 75.05p | 71.24p | 72.70p | 4,155,607 |
| Feb 19, 2025 | 72.55p | 73.50p | 71.45p | 72.50p | 8,094,735 |
| Feb 18, 2025 | 69.40p | 72.64p | 67.75p | 72.55p | 3,809,028 |
| Feb 17, 2025 | 70.45p | 70.88p | 68.43p | 68.50p | 3,221,643 |
| Feb 14, 2025 | 67.75p | 71.70p | 66.97p | 69.50p | 4,885,512 |
| Feb 13, 2025 | 67.00p | 68.90p | 64.80p | 67.30p | 4,078,799 |
| Feb 12, 2025 | 69.30p | 69.30p | 65.70p | 66.95p | 19,881,406 |
| Feb 11, 2025 | 69.85p | 70.95p | 66.20p | 67.80p | 32,873,872 |
| Feb 10, 2025 | 70.83p | 72.35p | 69.45p | 69.85p | 1,836,326 |
| Feb 7, 2025 | 72.40p | 72.40p | 70.37p | 70.55p | 1,435,889 |
| Feb 6, 2025 | 68.80p | 71.15p | 67.85p | 71.00p | 6,879,842 |
| Feb 5, 2025 | 69.00p | 69.86p | 68.05p | 68.75p | 6,634,949 |
| Feb 4, 2025 | 68.45p | 69.50p | 67.00p | 69.30p | 15,579,580 |
| Feb 3, 2025 | 69.95p | 70.25p | 67.80p | 68.90p | 3,627,500 |
| Jan 31, 2025 | 72.10p | 73.40p | 70.90p | 72.00p | 10,453,160 |
| Jan 30, 2025 | 73.55p | 74.00p | 70.67p | 72.00p | 23,784,681 |
| Jan 29, 2025 | 75.15p | 77.35p | 71.40p | 73.50p | 30,505,141 |
| Jan 28, 2025 | 68.55p | 69.20p | 67.20p | 68.35p | 2,105,256 |
| Jan 27, 2025 | 69.65p | 69.65p | 67.10p | 67.70p | 2,900,686 |
| Jan 24, 2025 | 70.00p | 70.70p | 68.10p | 68.10p | 3,199,344 |
| Jan 23, 2025 | 67.95p | 68.95p | 67.55p | 68.35p | 2,617,321 |
| Jan 22, 2025 | 68.45p | 69.25p | 67.40p | 67.75p | 3,053,093 |
| Jan 21, 2025 | 66.30p | 68.30p | 66.30p | 67.90p | 1,341,526 |
| Jan 20, 2025 | 67.15p | 68.80p | 66.35p | 67.30p | 1,775,645 |
| Jan 17, 2025 | 67.95p | 69.45p | 67.80p | 68.05p | 3,321,224 |
| Jan 16, 2025 | 68.00p | 68.30p | 66.50p | 67.50p | 1,696,471 |
| Jan 15, 2025 | 67.00p | 68.05p | 66.50p | 67.45p | 2,101,429 |
| Jan 14, 2025 | 66.30p | 67.15p | 64.95p | 66.00p | 2,869,590 |
| Jan 13, 2025 | 64.20p | 65.30p | 63.25p | 64.85p | 2,459,835 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.