Dowlais

DWL
🏛️ uk →
80.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 80.40 80.70 80.25 80.25 7.2K
08:07 80.65 80.70 80.65 80.70 1.9K
08:15 80.95 80.95 80.95 80.95 0.1K
08:34 80.70 80.70 80.70 80.70 0.0K
08:37 80.95 81.01 80.95 81.01 25.0K
08:38 80.75 80.75 80.75 80.75 0.0K
08:45 81.25 81.25 81.25 81.25 0.0K
08:48 80.97 80.97 80.97 80.97 3.6K
08:49 80.75 80.75 80.75 80.75 1.2K
09:10 80.76 80.76 80.76 80.76 8.6K
09:11 80.70 80.70 80.70 80.70 0.1K
09:12 80.76 80.76 80.76 80.76 25.0K
09:13 80.70 80.70 80.70 80.70 1.3K
09:27 80.70 80.70 80.70 80.70 0.9K
09:30 80.76 80.76 80.76 80.76 0.7K
09:33 80.70 80.70 80.70 80.70 2.6K
09:34 80.46 80.85 80.46 80.85 2.6K
09:35 80.67 80.95 80.67 80.71 2.2K
09:46 80.60 80.60 80.60 80.60 0.1K
09:48 80.95 80.95 80.95 80.95 1.9K
09:50 80.68 80.68 80.60 80.60 9.6K
10:05 80.76 80.76 80.76 80.76 0.2K
10:11 80.80 80.85 80.80 80.85 4.3K
10:14 80.67 80.67 80.67 80.67 0.5K
10:39 80.61 80.61 80.61 80.61 0.0K
10:42 80.55 80.55 80.55 80.55 1.8K
10:55 80.68 80.68 80.68 80.68 2.5K
11:04 80.90 80.90 80.90 80.90 0.0K
11:14 80.77 80.77 80.77 80.77 0.4K
11:16 80.77 80.77 80.77 80.77 10.0K
11:17 80.77 80.77 80.77 80.77 0.0K
11:21 80.95 80.95 80.95 80.95 1.9K
11:23 80.81 80.81 80.81 80.81 0.0K
11:27 80.84 80.84 80.81 80.81 1.8K
11:42 80.75 81.00 80.75 81.00 0.0K
11:57 80.83 80.83 80.83 80.83 1.5K
12:06 80.77 80.77 80.77 80.77 2.2K
12:14 80.76 80.76 80.76 80.76 10.0K
12:18 80.91 80.91 80.91 80.91 0.6K
12:22 80.70 80.70 80.70 80.70 0.0K
12:28 80.70 80.70 80.70 80.70 0.0K
12:38 80.73 80.73 80.73 80.73 0.1K
12:41 80.73 80.73 80.73 80.73 1.4K
12:48 80.85 80.85 80.80 80.80 1.4K
12:50 81.00 81.00 81.00 81.00 0.0K
12:53 80.84 80.84 80.80 80.80 3.2K
13:03 80.70 80.70 80.70 80.70 0.1K
13:40 80.74 80.74 80.74 80.74 3.6K
13:41 80.70 80.90 80.66 80.66 5.8K
13:51 80.65 80.65 80.65 80.65 0.0K
13:59 80.70 80.70 80.70 80.70 11.7K
14:00 80.65 80.65 80.65 80.65 16.0K
14:09 80.70 80.70 80.70 80.70 1.4K
14:20 80.64 80.64 80.64 80.64 1.0K
14:22 80.64 80.64 80.64 80.64 0.8K
14:30 80.55 80.55 80.55 80.55 4.3K
14:31 80.70 80.90 80.70 80.90 10.9K
14:36 80.75 80.75 80.75 80.75 2.7K
14:40 80.85 80.90 80.85 80.90 3.9K
14:46 80.69 80.69 80.69 80.69 2.1K
14:47 80.85 80.85 80.85 80.85 0.2K
14:50 80.72 80.72 80.72 80.72 6.2K
14:57 80.68 80.68 80.68 80.68 7.0K
15:04 80.85 80.85 80.85 80.85 1.2K
15:09 80.95 80.95 80.95 80.95 2.7K
15:10 80.80 80.80 80.80 80.80 5.0K
15:13 80.85 80.95 80.85 80.95 3.9K
15:14 80.90 80.90 80.90 80.90 2.8K
15:17 80.83 80.83 80.83 80.83 0.0K
15:20 80.75 80.95 80.75 80.85 24.1K
15:22 80.95 80.95 80.95 80.95 7.7K
15:24 80.95 80.95 80.95 80.95 0.1K
15:25 80.80 80.90 80.80 80.90 1.2K
15:27 80.90 81.05 80.90 81.05 2.7K
15:28 81.00 81.00 81.00 81.00 0.7K
15:30 81.05 81.05 81.04 81.04 6.6K
15:35 80.96 80.96 80.90 80.90 1.2K
15:41 81.00 81.03 81.00 81.03 13.1K
15:42 81.15 81.25 81.15 81.25 16.6K
15:44 81.19 81.19 81.19 81.19 7.0K
15:46 81.19 81.19 81.19 81.19 9.3K
15:48 81.15 81.15 81.15 81.15 0.0K
15:49 81.19 81.19 81.19 81.19 8.5K
15:50 81.15 81.15 81.15 81.15 3.0K
15:53 81.15 81.15 81.15 81.15 1.6K
15:55 81.25 81.25 81.25 81.25 0.5K
15:56 81.30 81.35 81.30 81.35 7.9K
16:01 81.25 81.25 81.25 81.25 5.2K
16:04 81.20 81.20 81.20 81.20 1.4K
16:05 81.25 81.30 81.25 81.30 11.2K
16:08 81.30 81.30 81.30 81.30 9.3K
16:11 81.30 81.35 81.30 81.30 6.9K
16:13 81.40 81.40 81.40 81.40 2.6K
16:14 81.45 81.45 81.29 81.29 99.6K
16:16 81.60 81.60 81.60 81.60 4.9K
16:17 81.60 81.60 81.60 81.60 0.9K
16:24 81.50 81.50 81.50 81.50 1.0K
16:27 81.44 81.44 81.44 81.44 10.9K
16:29 81.55 81.55 81.55 81.55 0.2K
16:35 81.50 81.50 81.50 81.50 322.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available