Dowlais Group PLC (PK) Historical Data - DWLAF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0237	2.70455323519	0.8763	0.9	0.85	19766	0.89540625	CS
4	0.09	11.1111111111	0.81	0.93	0.81	27325	0.86900483	CS
12	0.1397	18.374325924	0.7603	0.93	0.729	21406	0.85744468	CS
26	0.05	5.88235294118	0.85	0.93	0.62	16165	0.76168212	CS
52	-0.15	-14.2857142857	1.05	1.14	0.62	36545	0.88467312	CS
156	-0.707	-43.9950217797	1.607	1.7204	0.0011	26699	0.96663809	CS
260	-0.707	-43.9950217797	1.607	1.7204	0.0011	26699	0.96663809	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740090480	0.9	0.05	5.88	0.9	0.9	0.9	35900
1740004020	0.85	0	0.00	0.85	0.85	0.85	0
1739917620	0.85	0	0.00	0.85	0.85	0.85	0
1739572020	0.85	0.0076	0.90	0.8763	0.8763	0.85	3632
1739485200	0.8424	0	0.00	0.8424	0.8424	0.8424	0
1739398800	0.8424	0	0.00	0.8424	0.8424	0.8424	0
1739312400	0.8424	0	0.00	0.8424	0.8424	0.8424	0
1739226000	0.8424	-0.0176	-2.05	0.8424	0.8424	0.8424	450
1738967280	0.86	0	0.00	0.86	0.86	0.86	0
1738880880	0.86	0	0.00	0.86	0.86	0.86	0
1738794480	0.86	0	0.00	0.86	0.86	0.86	0
1738708080	0.86	0	0.00	0.86	0.86	0.86	0
1738621680	0.86	0	0.00	0.86	0.86	0.86	0
1738362480	0.86	0	0.00	0.86	0.86	0.86	0
1738276080	0.86	-0.0685	-7.38	0.92	0.93	0.86	119500
1738189740	0.9285	0.1185	14.63	0.89	0.9285	0.89	2600
1738103220	0.81	0	0.00	0.81	0.81	0.81	0
1738016820	0.81	-0.034	-4.03	0.81	0.81	0.81	1870
1737757560	0.844	0	0.00	0.844	0.844	0.844	0
1737671160	0.844	0	0.00	0.844	0.844	0.844	0
1737584760	0.844	0	0.00	0.844	0.844	0.844	0
1737498360	0.844	0	0.00	0.844	0.844	0.844	0
1737152760	0.844	0	0.00	0.844	0.844	0.844	0
1737066360	0.844	0	0.00	0.844	0.844	0.844	0
1736979960	0.844	0	0.00	0.844	0.844	0.844	0
1736893560	0.844	0	0.00	0.844	0.844	0.844	0
1736807160	0.844	0	0.00	0.844	0.844	0.844	0
1736547960	0.844	0	0.00	0.844	0.844	0.844	0
1736375160	0.844	0	0.00	0.844	0.844	0.844	0
1736288760	0.844	0	0.00	0.844	0.844	0.844	0
1736202360	0.844	0.034	4.20	0.844	0.844	0.844	1493
1735942800	0.81	0	0.00	0.81	0.81	0.81	0
1735856400	0.81	0	0.00	0.81	0.81	0.81	0
1735683600	0.81	0	0.00	0.81	0.81	0.81	0
1735597200	0.81	0	0.00	0.81	0.81	0.81	0
1735338000	0.81	0.081	11.11	0.81	0.81	0.81	20000
1735251780	0.729	0	0.00	0.729	0.729	0.729	0
1735078980	0.729	0	0.00	0.729	0.729	0.729	0
1734992580	0.729	0	0.00	0.729	0.729	0.729	0
1734733380	0.729	0	0.00	0.729	0.729	0.729	0
1734646980	0.729	0	0.00	0.729	0.729	0.729	0
1734560580	0.729	0	0.00	0.729	0.729	0.729	0
1734474180	0.729	0	0.00	0.729	0.729	0.729	0
1734387780	0.729	0	0.00	0.729	0.729	0.729	0
1734128580	0.729	0	0.00	0.729	0.729	0.729	0
1734042180	0.729	0	0.00	0.729	0.729	0.729	0
1733955780	0.729	0	0.00	0.729	0.729	0.729	0
1733869380	0.729	0	0.00	0.729	0.729	0.729	0
1733782980	0.729	0	0.00	0.729	0.729	0.729	0
1733523780	0.729	0	0.00	0.729	0.729	0.729	0
1733437380	0.729	0	0.00	0.729	0.729	0.729	0
1733350980	0.729	0	0.00	0.729	0.729	0.729	0
1733264580	0.729	0	0.00	0.729	0.729	0.729	0
1733178180	0.729	0.0390001	5.65	0.7603	0.7603	0.729	7212
1732919160	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1732746360	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1732659960	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1732573560	0.6899999	0.0394999	6.07	0.6899999	0.6899999	0.6899999	5000
1732285800	0.6505	0	0.00	0.6505	0.6505	0.6505	0
1732199400	0.6505	0	0.00	0.6505	0.6505	0.6505	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dowlais Group PLC (PK) (DWLAF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dowlais Group PLC (PK) (DWLAF) Historical

Dowlais Group PLC (PK) (DWLAF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free