1. Share Prices

  2. Dowlais Group PLC (DWL)

78.40p+0.45 (+0.58%)16 May 2024, 15:05
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
May 15, 202478.15p78.91p77.66p77.95p5,418,451
May 14, 202476.85p80.17p76.20p77.40p7,173,601
May 13, 202477.00p77.90p75.90p76.60p3,889,008
May 10, 202479.00p81.10p77.30p77.30p11,972,251
May 9, 202480.00p80.25p78.45p78.45p4,255,449
May 8, 202481.30p82.00p79.55p79.55p3,971,325
May 7, 202481.60p82.40p80.85p81.35p4,406,335
May 3, 202482.30p82.30p78.95p80.25p7,088,015
May 2, 202482.75p83.65p81.80p82.10p5,055,483
May 1, 202482.15p82.45p80.55p82.45p3,848,772
Apr 30, 202483.00p83.00p81.55p81.70p5,722,249
Apr 29, 202484.20p84.20p81.60p82.30p5,550,007
Apr 26, 202481.95p84.30p81.90p82.35p5,777,690
Apr 25, 202481.00p82.30p80.65p81.60p37,670,009
Apr 24, 202483.80p84.70p81.20p81.20p37,135,520
Apr 23, 202481.00p83.95p80.60p83.00p9,924,117
Apr 22, 202482.85p82.85p80.55p80.75p6,669,333
Apr 19, 202479.65p81.60p77.10p81.60p8,046,616
Apr 18, 202477.45p80.35p76.90p80.35p7,544,186
Apr 17, 202478.95p82.00p78.95p79.25p12,578,479
Apr 16, 202479.40p80.47p78.39p80.15p7,312,684
Apr 15, 202480.40p82.66p80.15p80.65p6,333,322
Apr 12, 202483.40p85.72p81.20p81.45p10,042,131
Apr 11, 202481.80p82.85p81.20p82.80p25,365,726
Apr 10, 202480.35p83.20p79.20p81.60p83,859,427
Apr 9, 202477.00p79.50p76.65p79.20p100,201,703
Apr 8, 202476.30p77.48p75.80p76.90p5,486,369
Apr 5, 202476.75p77.86p76.00p76.00p3,440,957
Apr 4, 202476.65p78.95p76.50p78.00p8,834,078
Apr 3, 202475.10p76.55p74.45p75.65p4,759,268
Apr 2, 202477.60p78.07p74.85p75.50p5,199,167
Mar 28, 202478.00p78.74p77.42p78.00p5,395,974
Mar 27, 202478.22p79.50p77.70p77.74p18,311,786
Mar 26, 202478.00p80.56p78.00p79.20p4,445,173
Mar 25, 202481.12p82.00p78.42p78.48p3,854,862
Mar 22, 202480.38p83.18p79.98p81.50p5,000,318
Mar 21, 202493.70p94.68p80.00p81.20p32,608,253
Mar 20, 202487.26p90.25p86.74p89.94p6,756,220
Mar 19, 202487.86p89.00p86.54p87.50p2,901,370
Mar 18, 202488.40p90.42p87.46p88.22p3,387,351
Mar 15, 202484.78p88.76p84.78p88.76p20,058,555
Mar 14, 202486.20p86.70p84.88p85.00p2,583,118
Mar 13, 202486.14p87.62p85.78p86.36p5,335,834
Mar 12, 202485.00p86.94p85.00p86.52p4,196,388
Mar 11, 202484.74p86.57p84.40p85.72p2,961,147
Mar 8, 202486.00p86.80p84.34p85.40p2,856,334
Mar 7, 202485.46p87.08p84.06p86.12p2,587,200
Mar 6, 202485.62p87.34p85.34p86.00p2,364,545
Mar 5, 202485.00p86.27p84.56p85.62p2,596,708
Mar 4, 202487.14p88.62p85.64p85.64p2,649,337
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC1,029.0018.28
Auction Technology Group PLC573.0016.46
Bt Group PLC130.7015.51
Watches Of Switzerland Group PLC389.4015.27
Helios Towers PLC123.8012.14
Tbc Bank Group PLC2,625.003.75

Fallers

CompanyPrice% Chg
Sage Group PLC1,105.34-7.70
Tritax Eurobox PLC58.20-6.13
Easyjet PLC501.80-5.21
Wizz Air Holdings PLC2,120.00-4.42
Balfour Beatty PLC368.60-3.81
Spectris PLC3,178.00-3.76