Dark

DWL
DOWLAIS GROUP PLC
stock LSE

Inactive

Jul 17, 2024

67.80GBX-8.378%(-6.20)5,933,737

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	69.8500	69.8500	67.8000	67.8000	-8.378%	5,933,737	0.000%
2024-06-24	72.7500	74.9000	72.7500	74.0000	+1.162%	2,049,286	-8.378%
2024-06-21	73.2500	73.5500	72.5000	73.1500	-0.137%	16,275,780	-7.314%
2024-06-20	72.2500	73.6000	71.9000	73.2500	+1.595%	3,500,463	-7.440%
2024-06-19	72.0000	72.6500	71.8000	72.1000	-0.208%	4,800,058	-5.964%
2024-06-18	73.1000	73.5000	72.0000	72.2500	+0.697%	5,977,018	-6.159%
2024-06-17	74.0000	74.0500	71.7500	71.7500	-2.514%	12,005,051	-5.505%
2024-06-14	74.1500	74.5500	73.3500	73.6000	-0.608%	13,534,150	-7.880%
2024-06-13	73.0000	74.1500	72.6000	74.0500	+1.508%	12,064,068	-8.440%
2024-06-12	73.9000	74.8000	72.3500	72.9500	-0.950%	10,236,388	-7.060%
2024-06-11	72.4000	74.1500	72.1000	73.6500	+2.363%	9,053,472	-7.943%
2024-06-10	72.7000	72.7000	71.6000	71.9500	-0.895%	5,802,773	-5.768%
2024-06-07	72.2000	73.3500	72.0000	72.6000	-0.480%	4,254,026	-6.612%
2024-06-06	70.2000	73.0000	70.2000	72.9500	+2.746%	4,419,428	-7.060%
2024-06-05	69.0000	72.4500	69.0000	71.0000	+2.379%	5,482,807	-4.507%
2024-06-04	69.7500	70.4000	68.3500	69.3500	-0.716%	3,126,656	-2.235%
2024-06-03	69.5500	72.1000	69.5500	69.8500	+1.012%	10,554,091	-2.935%
2024-05-31	69.8000	70.2000	68.5500	69.1500	+0.436%	9,023,235	-1.952%
2024-05-30	68.0000	69.5000	68.0000	68.8500	+0.438%	9,384,666	-1.525%
2024-05-29	72.1000	72.3000	68.5500	68.5500	-4.792%	9,801,840	-1.094%
2024-05-28	69.2500	73.4500	69.2500	72.0000	+5.033%	7,950,783	-5.833%
2024-05-24	70.0500	70.2000	67.9500	68.5500	-2.350%	8,265,392	-1.094%
2024-05-23	71.5500	72.4000	70.2000	70.2000	-2.972%	15,855,224	-3.419%
2024-05-22	72.0000	73.8000	71.0000	72.3500	+0.277%	12,430,589	-6.289%
2024-05-21	74.0000	74.2000	70.2000	72.1500	-6.116%	16,414,308	-6.029%
2024-05-20	76.4000	77.4500	75.9500	76.8500	+0.919%	8,104,729	-11.776%
2024-05-17	78.3500	78.7000	76.1500	76.1500	-2.870%	3,859,479	-10.965%
2024-05-16	78.5000	79.4000	77.7000	78.4000	+0.577%	5,739,593	-13.520%
2024-05-15	78.1500	78.8000	77.8500	77.9500	+0.711%	5,418,451	-13.021%
2024-05-14	76.8500	78.9000	76.2500	77.4000	+1.044%	7,173,600	-12.403%
2024-05-13	77.0000	77.7000	75.9000	76.6000	-0.906%	3,889,008	-11.488%
2024-05-10	79.0000	79.1000	77.3000	77.3000	-1.466%	11,972,243	-12.290%
2024-05-09	80.0000	80.2500	78.4500	78.4500	-1.383%	4,255,446	-13.576%
2024-05-08	81.3000	81.6500	79.5500	79.5500	-2.213%	3,971,325	-14.771%
2024-05-07	81.6000	82.4000	80.8500	81.3500	-0.914%	4,406,332	-16.656%
2024-05-02	82.7500	83.6500	81.8000	82.1000	-0.424%	5,055,483	-17.418%
2024-05-01	82.1500	82.4500	80.5500	82.4500	+10,016.564%	3,848,772	-17.768%
2024-03-22	0.8038	0.8318	0.7998	0.8150	+0.369%	5,000,313	+8,219.018%
2024-03-21	0.9370	0.9468	0.8000	0.8120	-9.718%	32,608,243	+8,249.754%
2024-03-20	0.8726	0.9014	0.8674	0.8994	+2.789%	6,756,219	+7,438.359%
2024-03-19	0.8786	0.8804	0.8654	0.8750	-0.816%	2,901,370	+7,648.571%
2024-03-18	0.8840	0.9042	0.8746	0.8822	-0.608%	3,387,350	+7,585.332%
2024-03-15	0.8478	0.8876	0.8478	0.8876	+4.424%	20,058,554	+7,538.576%
2024-03-14	0.8620	0.8670	0.8490	0.8500	-1.575%	2,583,118	+7,876.471%
2024-03-13	0.8614	0.8762	0.8578	0.8636	-0.185%	5,335,834	+7,750.857%
2024-03-12	0.8500	0.8694	0.8500	0.8652	+0.933%	4,196,387	+7,736.338%
2024-03-11	0.8474	0.8636	0.8440	0.8572	+0.375%	2,961,144	+7,809.473%
2024-03-08	0.8600	0.8670	0.8434	0.8540	-0.836%	2,856,332	+7,839.110%
2024-03-07	0.8546	0.8700	0.8406	0.8612	+0.140%	2,587,200	+7,772.736%
2024-03-06	0.8562	0.8734	0.8534	0.8600	+0.444%	2,364,544	+7,783.721%
2024-03-05	0.8500	0.8622	0.8456	0.8562	-0.023%	2,596,707	+7,818.711%
2024-03-04	0.8714	0.8768	0.8564	0.8564	-2.148%	2,649,337	+7,816.861%
2024-03-01	0.9110	0.9138	0.8522	0.8752	-3.570%	10,292,059	+7,646.801%
2024-02-29	0.9024	0.9170	0.8924	0.9076	+0.420%	6,334,642	+7,370.251%
2024-02-28	0.8948	0.9060	0.8776	0.9038	+1.141%	2,167,560	+7,401.660%
2024-02-27	0.8482	0.8936	0.8450	0.8936	+5.228%	3,502,212	+7,487.287%
2024-02-26	0.8546	0.8600	0.8410	0.8492	-0.748%	2,865,596	+7,883.985%
2024-02-23	0.8900	0.8962	0.8530	0.8556	-4.016%	2,764,637	+7,824.264%
2024-02-22	0.8650	0.9016	0.8630	0.8914	+3.459%	4,765,820	+7,506.013%
2024-02-21	0.8580	0.8722	0.8500	0.8616	-1.011%	3,329,728	+7,769.081%
2024-02-20	0.8908	0.8984	0.8674	0.8704	-3.267%	2,770,288	+7,689.522%
2024-02-19	0.9006	0.9082	0.8960	0.8998	-0.597%	1,590,057	+7,435.008%
2024-02-16	0.8936	0.9360	0.8930	0.9052	+2.981%	3,811,191	+7,390.057%
2024-02-15	0.8680	0.8850	0.8622	0.8790	+1.384%	4,603,375	+7,613.311%
2024-02-14	0.8774	0.8960	0.8670	0.8670	-2.650%	3,886,895	+7,720.069%
2024-02-13	0.8950	0.9056	0.8778	0.8906	-0.403%	13,489,151	+7,512.845%
2024-02-12	0.8860	0.9036	0.8800	0.8942	+0.224%	2,336,722	+7,482.196%
2024-02-09	0.8800	0.8986	0.8734	0.8922	+1.248%	3,475,595	+7,499.193%
2024-02-08	0.8622	0.8910	0.8622	0.8812	-0.136%	3,111,188	+7,594.054%
2024-02-07	0.8472	0.8928	0.8472	0.8824	+2.367%	14,477,638	+7,583.590%
2024-02-06	0.8578	0.8650	0.8450	0.8620	+0.279%	10,199,141	+7,765.429%
2024-02-05	0.8830	0.8868	0.8522	0.8596	-2.980%	11,378,352	+7,787.389%
2024-02-02	0.8858	0.9108	0.8858	0.8860	+0.023%	5,469,406	+7,552.370%
2024-02-01	0.8994	0.9028	0.8818	0.8858	-2.013%	11,212,946	+7,554.098%
2024-01-31	0.9100	0.9126	0.8982	0.9040	-0.221%	6,452,956	+7,400.000%
2024-01-30	0.9054	0.9182	0.9054	0.9060	-0.220%	3,398,366	+7,383.444%
2024-01-29	0.9050	0.9118	0.8944	0.9080	-0.088%	9,224,072	+7,366.960%
2024-01-26	0.9100	0.9190	0.9048	0.9088	+0.509%	4,180,042	+7,360.387%
2024-01-25	0.9166	0.9200	0.8986	0.9042	-1.353%	3,050,547	+7,398.341%
2024-01-24	0.9260	0.9262	0.9090	0.9166	+0.066%	4,703,201	+7,296.902%
2024-01-23	0.9200	0.9344	0.9122	0.9160	+0.219%	2,875,304	+7,301.747%
2024-01-22	0.9010	0.9318	0.9006	0.9140	+1.623%	2,823,116	+7,317.943%
2024-01-19	0.9360	0.9400	0.8894	0.8994	-3.394%	3,959,546	+7,438.359%
2024-01-18	0.9300	0.9466	0.9300	0.9310	+0.431%	2,710,615	+7,182.492%
2024-01-17	0.9500	0.9502	0.9112	0.9270	-3.437%	4,439,618	+7,213.916%
2024-01-16	0.9750	0.9788	0.9580	0.9600	-1.780%	2,379,430	+6,962.500%
2024-01-15	0.9750	0.9880	0.9686	0.9774	+0.452%	2,147,093	+6,836.771%
2024-01-12	0.9850	1.0005	0.9686	0.9730	-0.714%	7,112,105	+6,868.140%
2024-01-11	1.0150	1.0300	0.9800	0.9800	-3.780%	3,387,274	+6,818.367%
2024-01-10	1.0265	1.0355	1.0175	1.0185	-1.451%	1,883,404	+6,556.848%
2024-01-09	1.0400	1.0615	1.0275	1.0335	+0.242%	2,301,430	+6,460.232%
2024-01-08	1.0220	1.0465	1.0075	1.0310	-0.674%	1,790,557	+6,476.140%
2024-01-05	1.0090	1.0480	1.0015	1.0380	+2.671%	5,369,672	+6,431.792%
2024-01-04	1.0300	1.0520	1.0110	1.0110	-2.882%	5,734,933	+6,606.231%
2024-01-03	1.0700	1.0810	1.0330	1.0410	-3.027%	9,426,177	+6,412.968%
2024-01-02	1.0650	1.0915	1.0500	1.0735	+0.468%	6,099,410	+6,215.789%
2023-12-29	1.0625	1.0780	1.0560	1.0685	+0.849%	1,503,683	+6,245.344%
2023-12-28	1.0600	1.0700	1.0505	1.0595	+0.237%	1,641,452	+6,299.245%
2023-12-27	1.0290	1.0620	1.0155	1.0570	+2.971%	1,985,154	+6,314.380%
2023-12-22	1.0150	1.0300	1.0150	1.0265	+0.195%	715,674	+6,504.968%
2023-12-21	1.0110	1.0245	1.0065	1.0245	+0.245%	1,672,160	+6,517.862%
2023-12-20	1.0270	1.0375	1.0140	1.0220	+0.739%	2,891,957	+6,534.051%
2023-12-19	1.0120	1.0300	1.0120	1.0145	-1.121%	3,133,512	+6,583.095%
2023-12-18	1.0110	1.0335	1.0110	1.0260	-0.965%	1,990,903	+6,508.187%
2023-12-15	1.0495	1.0620	1.0240	1.0360	-1.003%	19,034,660	+6,444.402%
2023-12-14	1.0100	1.0525	1.0080	1.0465	+5.345%	4,273,406	+6,378.739%
2023-12-13	1.0000	1.0220	0.9934	0.9934	-2.464%	2,686,915	+6,725.045%
2023-12-12	1.0165	1.0295	1.0110	1.0185	+0.394%	7,094,704	+6,556.848%
2023-12-11	1.0200	1.0205	0.9966	1.0145	-0.049%	2,332,629	+6,583.095%
2023-12-08	0.9934	1.0205	0.9892	1.0150	+2.236%	2,279,195	+6,579.803%
2023-12-07	0.9922	0.9996	0.9750	0.9928	-0.968%	2,468,150	+6,729.170%
2023-12-06	0.9950	1.0080	0.9854	1.0025	+1.140%	3,695,222	+6,663.092%
2023-12-05	0.9914	0.9968	0.9762	0.9912	-1.028%	5,508,857	+6,740.194%
2023-12-04	1.0100	1.0230	0.9908	1.0015	-1.621%	3,255,868	+6,669.845%
2023-12-01	1.0200	1.0395	1.0165	1.0180	-0.343%	2,995,915	+6,560.118%
2023-11-30	1.0350	1.0535	1.0175	1.0215	-1.920%	6,977,577	+6,537.298%
2023-11-29	1.0150	1.0450	1.0150	1.0415	+1.610%	5,780,148	+6,409.842%
2023-11-28	1.0300	1.0350	1.0145	1.0250	-0.340%	5,799,080	+6,514.634%
2023-11-27	1.0200	1.0530	1.0200	1.0285	-1.437%	1,718,783	+6,492.124%
2023-11-24	1.0100	1.0470	1.0065	1.0435	+1.311%	1,808,365	+6,397.365%
2023-11-23	1.0200	1.0390	1.0175	1.0300	+0.488%	1,275,753	+6,482.524%
2023-11-22	1.0100	1.0370	1.0100	1.0250	+1.285%	2,540,519	+6,514.634%
2023-11-21	1.0400	1.0505	1.0110	1.0120	-2.879%	3,639,743	+6,599.605%
2023-11-20	1.0400	1.0685	1.0395	1.0420	-1.512%	2,018,181	+6,406.718%
2023-11-17	1.0200	1.0730	1.0200	1.0580	+2.420%	3,470,872	+6,308.318%
2023-11-16	1.0800	1.0930	1.0270	1.0330	-4.219%	3,584,076	+6,463.408%
2023-11-15	1.0655	1.0995	1.0630	1.0785	+1.986%	5,307,774	+6,186.509%
2023-11-14	1.0050	1.0735	1.0050	1.0575	+4.341%	6,430,673	+6,311.348%
2023-11-13	0.9900	1.0135	0.9886	1.0135	+0.796%	2,002,867	+6,589.689%
2023-11-10	1.0300	1.0345	0.9962	1.0055	-3.642%	2,041,359	+6,642.914%
2023-11-09	1.0600	1.0925	1.0435	1.0435	-1.557%	8,193,111	+6,397.365%
2023-11-08	1.0455	1.0625	1.0275	1.0600	+0.236%	5,438,054	+6,296.226%
2023-11-07	1.0900	1.0975	1.0570	1.0575	-2.937%	2,698,337	+6,311.348%
2023-11-06	1.0800	1.0960	1.0780	1.0895	+0.740%	6,167,218	+6,123.038%
2023-11-03	1.0400	1.0925	1.0400	1.0815	+2.804%	3,598,707	+6,169.071%
2023-11-02	1.0130	1.0630	1.0130	1.0520	+4.833%	5,174,465	+6,344.867%
2023-11-01	1.0000	1.0105	0.9800	1.0035	+0.350%	4,741,600	+6,656.353%
2023-10-31	0.9450	1.0040	0.9448	1.0000	+5.932%	7,572,556	+6,680.000%
2023-10-30	0.9000	0.9500	0.9000	0.9440	+3.215%	3,362,025	+7,082.203%
2023-10-27	0.9000	0.9414	0.9000	0.9146	+1.622%	8,490,554	+7,313.077%
2023-10-26	0.8760	0.9112	0.8636	0.9000	+1.443%	9,479,603	+7,433.333%
2023-10-25	0.9198	0.9198	0.8872	0.8872	-3.355%	4,529,944	+7,542.020%
2023-10-24	0.9506	0.9748	0.9026	0.9180	-5.769%	10,968,592	+7,285.621%
2023-10-23	0.9530	0.9742	0.9348	0.9742	+1.691%	5,034,930	+6,859.557%
2023-10-20	0.9496	0.9654	0.9490	0.9580	-0.125%	3,526,440	+6,977.244%
2023-10-19	0.9650	0.9726	0.9578	0.9592	-1.459%	2,627,659	+6,968.390%
2023-10-18	0.9794	0.9890	0.9668	0.9734	-1.238%	2,995,731	+6,865.276%
2023-10-17	0.9678	0.9956	0.9598	0.9856	+0.963%	3,950,582	+6,779.058%
2023-10-16	0.9792	0.9846	0.9504	0.9762	+0.391%	3,460,841	+6,845.298%
2023-10-13	1.0000	1.0125	0.9724	0.9724	-3.960%	5,350,764	+6,872.439%
2023-10-12	1.0100	1.0245	0.9972	1.0125	-1.316%	3,684,503	+6,596.296%
2023-10-11	1.0235	1.0550	1.0235	1.0260	-2.146%	3,205,964	+6,508.187%
2023-10-10	1.0120	1.0660	1.0120	1.0485	+2.996%	2,125,016	+6,366.381%
2023-10-09	1.0265	1.0340	1.0105	1.0180	-1.117%	2,180,999	+6,560.118%
2023-10-06	1.0395	1.0570	1.0150	1.0295	+0.931%	3,708,863	+6,485.721%
2023-10-05	1.0140	1.0340	1.0025	1.0200	+0.098%	6,969,217	+6,547.059%
2023-10-04	0.9812	1.0300	0.9790	1.0190	+2.412%	8,953,108	+6,553.582%
2023-10-03	1.0195	1.0375	0.9950	0.9950	-3.210%	6,103,435	+6,714.070%
2023-10-02	1.0725	1.0725	1.0260	1.0280	-4.283%	5,600,096	+6,495.331%
2023-09-29	1.0960	1.1150	1.0735	1.0740	-1.828%	2,972,654	+6,212.849%
2023-09-28	1.1025	1.1025	1.0695	1.0940	+1.531%	4,895,640	+6,097.441%
2023-09-27	1.0800	1.1040	1.0745	1.0775	-0.508%	2,786,033	+6,192.343%
2023-09-26	1.1300	1.1300	1.0830	1.0830	-4.032%	3,546,004	+6,160.388%
2023-09-25	1.1200	1.1330	1.1090	1.1285	-0.265%	5,129,143	+5,907.975%
2023-09-22	1.1550	1.1570	1.1315	1.1315	-2.834%	4,578,312	+5,892.046%
2023-09-21	1.1760	1.1760	1.1450	1.1645	+0.388%	2,854,086	+5,722.241%
2023-09-20	1.1480	1.1770	1.1480	1.1600	+0.520%	1,982,031	+5,744.828%
2023-09-19	1.1260	1.1750	1.1260	1.1540	+0.566%	2,622,996	+5,775.217%
2023-09-18	1.2300	1.2300	1.1475	1.1475	-5.400%	2,587,359	+5,808.497%
2023-09-15	1.2100	1.2305	1.2015	1.2130	+0.539%	7,877,318	+5,489.448%
2023-09-14	1.1800	1.2065	1.1610	1.2065	-0.248%	6,661,700	+5,519.561%
2023-09-13	1.1740	1.2290	1.1645	1.2095	+1.853%	6,559,537	+5,505.622%
2023-09-12	1.2685	1.2685	1.1490	1.1875	-7.263%	9,429,102	+5,609.474%
2023-09-11	1.2200	1.2820	1.2165	1.2805	+5.261%	4,906,089	+5,194.807%
2023-09-08	1.2015	1.2165	1.1815	1.2165	+3.181%	4,015,692	+5,473.366%
2023-09-07	1.1855	1.2015	1.1405	1.1790	-1.421%	2,840,362	+5,650.636%
2023-09-06	1.1695	1.1960	1.1435	1.1960	+2.266%	3,099,058	+5,568.896%
2023-09-05	1.1150	1.1695	1.1150	1.1695	+3.633%	5,448,562	+5,697.349%
2023-09-04	1.0965	1.1310	1.0965	1.1285	+2.312%	921,513	+5,907.975%
2023-09-01	1.1400	1.1425	1.0935	1.1030	-2.905%	1,942,443	+6,046.872%
2023-08-31	1.1200	1.1530	1.1200	1.1360	+0.531%	4,836,260	+5,868.310%
2023-08-30	1.1235	1.1480	1.1235	1.1300	-0.397%	1,538,872	+5,900.000%
2023-08-29	1.1250	1.1360	1.1050	1.1345	+1.295%	2,392,620	+5,876.201%
2023-08-25	1.0845	1.1210	1.0845	1.1200	+1.633%	1,946,515	+5,953.571%
2023-08-23	1.0745	1.1020	1.0675	1.1020	+1.754%	2,291,311	+6,052.450%
2023-08-22	1.0800	1.0830	1.0665	1.0830	+0.932%	2,966,439	+6,160.388%
2023-08-21	1.0530	1.0815	1.0530	1.0730	-0.556%	5,693,368	+6,218.733%
2023-08-18	1.1000	1.1000	1.0565	1.0790	-2.220%	3,149,795	+6,183.596%
2023-08-17	1.1200	1.1200	1.0955	1.1035	-1.780%	2,755,346	+6,044.087%
2023-08-16	1.1380	1.1495	1.1220	1.1235	-1.620%	1,784,394	+5,934.713%
2023-08-15	1.1500	1.1500	1.1365	1.1420	-1.382%	1,807,883	+5,836.953%
2023-08-14	1.1700	1.1700	1.1360	1.1580	-1.195%	2,521,979	+5,754.922%
2023-08-11	1.1900	1.1945	1.1720	1.1720	-2.089%	1,496,612	+5,684.983%
2023-08-10	1.2000	1.2055	1.1925	1.1970	-0.125%	1,447,248	+5,564.160%
2023-08-09	1.2000	1.2065	1.1930	1.1985	+0.335%	3,059,266	+5,557.071%
2023-08-08	1.1905	1.2090	1.1870	1.1945	+0.589%	3,672,317	+5,576.015%
2023-08-07	1.1805	1.2085	1.1805	1.1875	-1.697%	1,865,754	+5,609.474%
2023-08-04	1.2000	1.2160	1.1830	1.2080	+1.342%	2,003,327	+5,512.583%
2023-08-03	1.2140	1.2145	1.1865	1.1920	-2.054%	2,303,290	+5,587.919%
2023-08-02	1.2300	1.2300	1.2030	1.2170	-1.696%	4,970,328	+5,471.076%
2023-08-01	1.2190	1.2470	1.2190	1.2380	+0.121%	11,751,721	+5,376.575%
2023-07-28	1.2410	1.2505	1.2285	1.2365	-1.001%	2,229,983	+5,383.219%
2023-07-27	1.2505	1.2575	1.2395	1.2490	-0.040%	4,087,438	+5,328.343%
2023-07-26	1.2475	1.2565	1.2390	1.2495	+0.160%	6,425,055	+5,326.170%
2023-07-25	1.2440	1.2560	1.2380	1.2475	+0.402%	4,135,864	+5,334.870%
2023-07-24	1.2400	1.2600	1.2305	1.2425	-0.321%	2,175,090	+5,356.740%
2023-07-21	1.2400	1.2520	1.2395	1.2465	+0.931%	3,734,621	+5,339.230%
2023-07-20	1.2465	1.2585	1.2345	1.2350	-1.594%	4,039,398	+5,389.879%
2023-07-19	1.2395	1.2580	1.2270	1.2550	+2.282%	8,352,971	+5,302.390%
2023-07-18	1.1825	1.2375	1.1810	1.2270	+4.426%	20,303,456	+5,425.672%
2023-07-17	1.1600	1.1770	1.1585	1.1750	-1.053%	3,976,831	+5,670.213%
2023-07-14	1.2040	1.2040	1.1820	1.1875	-1.860%	2,618,902	+5,609.474%
2023-07-13	1.1885	1.2230	1.1820	1.2100	+1.595%	5,329,853	+5,503.306%
2023-07-12	1.1730	1.1945	1.1650	1.1910	+1.232%	9,034,083	+5,592.695%
2023-07-11	1.2110	1.2170	1.1570	1.1765	-5.880%	5,158,388	+5,662.856%
2023-07-10	1.2200	1.2500	1.2200	1.2500	+1.833%	2,650,514	+5,324.000%
2023-07-07	1.2105	1.2350	1.2030	1.2275	+2.420%	5,701,859	+5,423.422%
2023-07-06	1.2075	1.2185	1.1945	1.1985	-1.641%	2,290,323	+5,557.071%
2023-07-05	1.2260	1.2400	1.1990	1.2185	-0.205%	2,460,849	+5,464.218%
2023-07-04	1.2220	1.2445	1.2080	1.2210	-1.493%	2,468,453	+5,452.826%
2023-07-03	1.3005	1.3005	1.2395	1.2395	-2.402%	4,201,826	+5,369.948%
2023-06-30	1.2965	1.2975	1.2665	1.2700	-0.392%	2,748,675	+5,238.583%
2023-06-29	1.2615	1.2850	1.2405	1.2750	+0.990%	3,797,283	+5,217.647%
2023-06-28	1.2050	1.2650	1.2050	1.2625	+3.995%	2,981,641	+5,270.297%
2023-06-27	1.1915	1.2155	1.1810	1.2140	+1.846%	2,325,740	+5,484.843%
2023-06-26	1.2000	1.2245	1.1475	1.1920	-0.667%	8,635,507	+5,587.919%
2023-06-23	1.2145	1.2415	1.1985	1.2000	-1.275%	2,458,186	+5,550.000%
2023-06-22	1.2245	1.2480	1.2110	1.2155	-1.299%	2,720,354	+5,477.951%
2023-06-21	1.2040	1.2630	1.1970	1.2315	+2.327%	4,342,419	+5,405.481%
2023-06-20	1.2240	1.2255	1.1905	1.2035	-1.554%	4,677,369	+5,533.569%
2023-06-19	1.2665	1.2800	1.2190	1.2225	-4.042%	6,235,276	+5,446.012%
2023-06-16	1.2640	1.2920	1.2640	1.2740	0.000%	12,380,167	+5,221.821%
2023-06-15	1.3260	1.3260	1.2510	1.2740	-0.972%	4,324,597	+5,221.821%
2023-06-14	1.2905	1.2960	1.2590	1.2865	+1.220%	6,762,727	+5,170.113%
2023-06-13	1.2600	1.2815	1.2445	1.2710	+1.721%	5,251,151	+5,234.382%
2023-06-12	1.2600	1.2620	1.2410	1.2495	-0.359%	10,469,270	+5,326.170%
2023-06-09	1.2800	1.2800	1.2540	1.2540	-1.801%	3,641,305	+5,306.699%
2023-06-08	1.2600	1.3040	1.2600	1.2770	+0.275%	4,907,138	+5,209.319%
2023-06-07	1.2635	1.2830	1.2520	1.2735	+0.157%	3,991,825	+5,223.910%
2023-06-06	1.2695	1.3005	1.2505	1.2715	+0.197%	4,231,666	+5,232.285%
2023-06-05	1.3000	1.3000	1.2500	1.2690	+1.237%	3,848,403	+5,242.790%
2023-06-02	1.2700	1.3100	1.2505	1.2535	-0.516%	4,042,381	+5,308.855%
2023-06-01	1.2810	1.3240	1.2590	1.2600	-3.670%	4,498,947	+5,280.952%
2023-05-31	1.2940	1.3370	1.2850	1.3080	-3.039%	17,042,469	+5,083.486%
2023-05-30	1.3190	1.3650	1.3150	1.3490	-0.074%	3,244,829	+4,925.945%
2023-05-26	1.3570	1.3820	1.3280	1.3500	-2.527%	1,959,695	+4,922.222%
2023-05-25	1.3420	1.4060	1.3300	1.3850	+3.590%	3,518,519	+4,795.307%
2023-05-24	1.3200	1.3880	1.3200	1.3370	+0.602%	5,296,985	+4,971.055%
2023-05-23	1.4110	1.4800	1.2850	1.3290	-7.387%	9,173,553	+5,001.580%
2023-05-22	1.3900	1.4570	1.3890	1.4350	+3.237%	10,820,762	+4,624.739%
2023-05-19	1.3000	1.4010	1.3000	1.3900	+6.188%	12,009,276	+4,777.698%
2023-05-18	1.3020	1.3200	1.2890	1.3090	+2.027%	4,613,067	+5,079.526%
2023-05-17	1.2890	1.3090	1.2740	1.2830	-0.233%	14,860,781	+5,184.489%
2023-05-16	1.2650	1.2870	1.2540	1.2860	0.000%	5,809,809	+5,172.162%
2023-05-15	1.2750	1.3030	1.2640	1.2860	+1.500%	6,018,697	+5,172.162%
2023-05-12	1.2380	1.2850	1.2380	1.2670	+0.396%	11,287,810	+5,251.223%
2023-05-11	1.2420	1.2900	1.2420	1.2620	+1.692%	11,754,944	+5,272.425%
2023-05-10	1.2960	1.3160	1.2260	1.2410	-0.720%	10,336,919	+5,363.336%
2023-05-09	1.2450	1.2570	1.2180	1.2500	-0.557%	6,136,836	+5,324.000%
2023-05-05	1.2100	1.2570	1.1940	1.2570	+2.195%	12,272,312	+5,293.795%
2023-05-04	1.3160	1.3160	1.2300	1.2300	-4.280%	6,856,292	+5,412.195%
2023-05-03	1.3000	1.3440	1.2840	1.2850	-3.165%	9,824,733	+5,176.265%
2023-05-02	1.3400	1.4020	1.3220	1.3270	+0.075%	11,604,303	+5,009.269%
2023-04-28	1.2910	1.3300	1.2880	1.3260	+2.000%	12,440,536	+5,013.122%
2023-04-27	1.2520	1.3000	1.2350	1.3000	+3.586%	11,648,475	+5,115.385%
2023-04-26	1.2360	1.2720	1.2300	1.2550	+0.400%	12,065,536	+5,302.390%
2023-04-25	1.3000	1.3030	1.2500	1.2500	-3.296%	32,134,008	+5,324.000%
2023-04-24	1.2226	1.3342	1.2118	1.2926	+5.760%	46,579,963	+5,145.242%
2023-04-21	1.2008	1.2800	1.1824	1.2222	0.000%	25,148,914	+5,447.374%

.dark-mode .MLHTB1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLHTB1{ color: #333333; background-color: white; border: 2px solid #333333; }DWLDOWLAIS GROUP PLCstock LSE

DWL
DOWLAIS GROUP PLC
stock LSE