Dowlais Group plc (6O7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1729196760 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1729110360 | 0.61 | -0.005 | -0.81 | 0.6 | 0.61 | 0.6 | 8001 |
| 1729023960 | 0.615 | -0.045 | -6.82 | 0.625 | 0.625 | 0.615 | 42 |
| 1728937560 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1728678360 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1728591960 | 0.66 | -0.01 | -1.49 | 0.655 | 0.66 | 0.655 | 1916 |
| 1728505560 | 0.67 | -0.025 | -3.60 | 0.67 | 0.67 | 0.67 | 2100 |
| 1728419220 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1728332820 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1728073620 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1727987220 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1727900820 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1727814420 | 0.6949999 | -0.01 | -1.42 | 0.6949999 | 0.6949999 | 0.6949999 | 1400 |
| 1727728020 | 0.705 | -0.005 | -0.70 | 0.705 | 0.705 | 0.705 | 251 |
| 1727468760 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1727382360 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1727295960 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1727209560 | 0.71 | 0.005 | 0.71 | 0.71 | 0.71 | 0.71 | 650 |
| 1727123160 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 21 |
| 1726864020 | 0.705 | -0.06 | -7.84 | 0.715 | 0.715 | 0.705 | 8000 |
| 1726777560 | 0.765 | 0.04 | 5.52 | 0.78 | 0.78 | 0.765 | 5685 |
| 1726691160 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1726604760 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1726518360 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1726259160 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1726172760 | 0.725 | 0.015 | 2.11 | 0.725 | 0.725 | 0.725 | 400 |
| 1726086360 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 1548 |
| 1725999960 | 0.71 | -0.02 | -2.74 | 0.73 | 0.735 | 0.71 | 522 |
| 1725913620 | 0.73 | -0.005 | -0.68 | 0.73 | 0.73 | 0.73 | 521 |
| 1725654360 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1725567960 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1725481560 | 0.735 | -0.05 | -6.37 | 0.735 | 0.735 | 0.735 | 30 |
| 1725395160 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1725308760 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1725049560 | 0.785 | -0.015 | -1.88 | 0.785 | 0.785 | 0.785 | 382 |
| 1724963220 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1724876820 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1724790420 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 6500 |
| 1724704020 | 0.78 | 0.015 | 1.96 | 0.775 | 0.78 | 0.775 | 182 |
| 1724444760 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1724358360 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1724271960 | 0.765 | 0.015 | 2.00 | 0.765 | 0.765 | 0.765 | 1000 |
| 1724185560 | 0.75 | 0.035 | 4.90 | 0.75 | 0.75 | 0.75 | 6897 |
| 1724099160 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1723839960 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1723753560 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1723667160 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1723580760 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1723494360 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1723235160 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1723148760 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1723062360 | 0.715 | -0.005 | -0.69 | 0.715 | 0.715 | 0.715 | 21 |
| 1722975960 | 0.72 | -0.015 | -2.04 | 0.72 | 0.72 | 0.72 | 1383 |
| 1722889620 | 0.735 | -0.015 | -2.00 | 0.705 | 0.735 | 0.705 | 3336 |
| 1722630360 | 0.75 | -0.02 | -2.60 | 0.75 | 0.75 | 0.75 | 800 |
| 1722544020 | 0.77 | 0 | 0.00 | 0.785 | 0.785 | 0.77 | 21 |
| 1722457560 | 0.77 | 0.005 | 0.65 | 0.77 | 0.77 | 0.77 | 90 |
| 1722371220 | 0.765 | -0.02 | -2.55 | 0.76 | 0.765 | 0.76 | 700 |
| 1722284760 | 0.785 | 0.005 | 0.64 | 0.785 | 0.785 | 0.785 | 500 |
| 1722025620 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.78 | 330 |
| 1721939220 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1721852820 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1721766420 | 0.79 | -0.04 | -4.82 | 0.795 | 0.795 | 0.79 | 1065 |
| 1721679960 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
