Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Discoverie Group

Date Open High Low Close* Volume
20/11/2024 679.00p 685.00p 661.00p 662.00p 417551
19/11/2024 668.00p 686.02p 668.00p 677.00p 194198
18/11/2024 696.00p 696.00p 666.00p 679.00p 535853
15/11/2024 683.00p 683.00p 649.00p 660.00p 124720
14/11/2024 682.00p 688.00p 678.00p 679.00p 268044
13/11/2024 658.00p 707.00p 658.00p 680.00p 156458
12/11/2024 723.00p 723.00p 681.00p 681.00p 125832
11/11/2024 716.00p 716.00p 700.00p 700.00p 123251
08/11/2024 691.00p 703.00p 686.00p 698.00p 133600
07/11/2024 659.00p 693.00p 659.00p 689.00p 148262
06/11/2024 676.00p 696.39p 673.55p 684.00p 183359
05/11/2024 655.00p 678.40p 655.00p 675.00p 189849
04/11/2024 660.00p 679.28p 660.00p 670.00p 147461
01/11/2024 635.00p 682.00p 635.00p 670.00p 169610
31/10/2024 674.00p 676.00p 659.00p 665.00p 311843
30/10/2024 671.00p 696.00p 671.00p 678.00p 487643
29/10/2024 661.00p 682.00p 661.00p 680.00p 484927
28/10/2024 636.00p 678.00p 636.00p 671.00p 130687
25/10/2024 634.00p 669.87p 634.00p 668.00p 278934
24/10/2024 652.00p 658.74p 652.00p 655.00p 33964
23/10/2024 627.00p 657.46p 627.00p 655.00p 202026
22/10/2024 655.00p 674.00p 653.00p 658.00p 497236
21/10/2024 649.00p 680.00p 648.00p 669.00p 480164
18/10/2024 696.00p 696.00p 646.00p 677.00p 187810
17/10/2024 625.00p 665.00p 625.00p 663.00p 212418
16/10/2024 645.00p 658.00p 634.00p 652.00p 199373
15/10/2024 610.00p 642.00p 610.00p 642.00p 579968
14/10/2024 577.00p 603.00p 577.00p 600.00p 175976
11/10/2024 585.00p 599.00p 585.00p 594.00p 75309
10/10/2024 626.00p 626.00p 589.00p 595.00p 385146
09/10/2024 593.00p 600.00p 585.00p 600.00p 215664
08/10/2024 592.00p 600.00p 575.71p 586.00p 202155
07/10/2024 576.00p 589.00p 561.99p 589.00p 160056
04/10/2024 577.00p 593.00p 569.00p 572.00p 143973
03/10/2024 569.00p 589.96p 569.00p 577.00p 193627
02/10/2024 610.00p 611.00p 586.00p 586.00p 90073
01/10/2024 613.00p 622.00p 605.00p 606.00p 127556
30/09/2024 628.00p 628.00p 597.00p 608.00p 195038
27/09/2024 618.00p 618.00p 591.00p 605.00p 262499
26/09/2024 589.00p 597.00p 585.00p 591.00p 308918
25/09/2024 576.00p 595.00p 576.00p 586.00p 64382
24/09/2024 585.00p 597.00p 580.00p 583.00p 308982
23/09/2024 584.00p 603.00p 582.00p 583.00p 312350
20/09/2024 592.00p 614.00p 585.00p 595.00p 360588
19/09/2024 585.00p 626.00p 585.00p 607.00p 171867
18/09/2024 606.00p 614.00p 606.00p 612.00p 212412
17/09/2024 600.00p 630.00p 600.00p 614.00p 245046
16/09/2024 596.00p 612.00p 595.00p 611.00p 406918
13/09/2024 574.00p 603.00p 574.00p 603.00p 1033283
12/09/2024 572.00p 595.00p 570.00p 577.00p 363911
11/09/2024 573.00p 586.00p 570.00p 578.00p 336963
10/09/2024 561.00p 593.56p 561.00p 573.00p 249605
09/09/2024 574.00p 594.00p 574.00p 590.00p 76668
06/09/2024 622.00p 622.00p 586.00p 586.00p 85716
05/09/2024 602.00p 610.09p 596.00p 601.00p 64758
04/09/2024 589.00p 612.50p 589.00p 607.00p 286119
03/09/2024 640.00p 642.00p 614.00p 614.00p 70542
02/09/2024 660.00p 670.69p 638.00p 638.00p 93547
30/08/2024 660.00p 671.00p 653.00p 662.00p 73857
29/08/2024 657.00p 663.20p 647.00p 654.00p 224811
28/08/2024 665.00p 666.00p 654.00p 655.00p 99961
27/08/2024 665.00p 665.00p 639.00p 664.00p 94644
23/08/2024 665.00p 665.00p 631.00p 642.00p 143802
22/08/2024 631.00p 650.00p 616.44p 634.00p 209487
21/08/2024 649.00p 649.00p 630.00p 643.00p 127862
20/08/2024 649.00p 652.36p 633.00p 633.00p 64918
19/08/2024 632.00p 652.00p 629.19p 645.00p 85069
16/08/2024 647.00p 654.00p 630.00p 648.00p 79355
15/08/2024 636.00p 656.00p 626.00p 646.00p 95567
14/08/2024 656.00p 656.00p 605.66p 638.00p 69722
13/08/2024 597.00p 634.91p 597.00p 633.00p 313504
12/08/2024 637.00p 637.00p 622.00p 627.00p 363280
09/08/2024 590.00p 636.00p 590.00p 619.00p 138949
08/08/2024 590.00p 627.00p 590.00p 627.00p 109265
07/08/2024 586.00p 626.00p 586.00p 626.00p 109851
06/08/2024 605.00p 621.00p 605.00p 613.00p 948691
05/08/2024 625.00p 625.00p 590.85p 605.00p 470580
02/08/2024 630.00p 654.00p 625.00p 629.00p 716923
01/08/2024 660.00p 675.25p 645.00p 659.00p 264895
31/07/2024 690.00p 690.00p 671.00p 677.00p 112024
30/07/2024 673.00p 680.00p 666.00p 669.00p 495772
29/07/2024 718.00p 723.00p 674.00p 674.00p 106078
26/07/2024 700.00p 726.00p 700.00p 707.00p 348554
25/07/2024 745.00p 745.00p 707.45p 729.00p 172547
24/07/2024 750.00p 750.00p 719.00p 720.00p 84358
23/07/2024 726.00p 731.00p 717.00p 731.00p 117909
22/07/2024 750.00p 750.00p 709.00p 723.00p 69905
19/07/2024 720.00p 737.00p 720.00p 735.00p 52347
18/07/2024 722.00p 741.00p 722.00p 739.00p 62080
17/07/2024 747.00p 754.00p 721.00p 732.00p 56984
16/07/2024 747.00p 753.00p 740.60p 753.00p 64250
15/07/2024 741.00p 762.00p 741.00p 747.00p 90326
12/07/2024 787.00p 787.00p 737.75p 749.00p 98243
11/07/2024 764.00p 764.00p 726.00p 751.00p 342703
10/07/2024 731.00p 731.00p 697.00p 731.00p 120197
09/07/2024 690.00p 703.00p 676.00p 703.00p 267018
08/07/2024 700.00p 700.00p 682.00p 682.00p 311844
05/07/2024 679.00p 710.00p 679.00p 690.00p 264870
04/07/2024 679.00p 716.62p 679.00p 687.00p 148416
03/07/2024 697.00p 703.08p 678.00p 692.00p 179237
02/07/2024 668.00p 683.00p 668.00p 680.00p 172565
01/07/2024 639.00p 679.00p 639.00p 671.00p 123365
28/06/2024 690.00p 690.00p 670.00p 671.00p 127507
27/06/2024 677.00p 685.00p 671.56p 675.00p 158864
26/06/2024 680.00p 688.50p 671.00p 687.00p 477680
25/06/2024 696.00p 696.00p 678.00p 680.00p 63609
24/06/2024 680.00p 703.00p 680.00p 691.00p 104500
21/06/2024 699.00p 699.00p 683.00p 683.00p 342485
20/06/2024 699.00p 700.00p 688.00p 696.00p 71145
19/06/2024 705.00p 705.00p 687.00p 687.00p 108140
18/06/2024 699.00p 700.00p 679.00p 697.00p 181594
17/06/2024 647.00p 691.56p 647.00p 681.00p 338503
14/06/2024 683.00p 698.00p 674.00p 676.00p 67614
13/06/2024 700.00p 744.81p 691.00p 691.00p 150995
12/06/2024 706.00p 731.61p 702.00p 717.00p 91694
11/06/2024 723.00p 734.50p 706.00p 714.00p 62957
10/06/2024 726.00p 740.00p 712.00p 718.00p 63749
07/06/2024 729.00p 740.00p 709.00p 727.00p 90966
06/06/2024 726.00p 744.00p 720.00p 738.00p 185557
05/06/2024 749.00p 761.60p 686.67p 721.00p 182710
04/06/2024 723.00p 755.00p 715.00p 742.00p 76202
03/06/2024 762.00p 764.00p 718.20p 754.00p 165408
31/05/2024 749.00p 750.00p 726.00p 728.00p 267126
30/05/2024 721.00p 756.00p 721.00p 747.00p 221470
29/05/2024 712.00p 748.00p 694.00p 722.00p 115191
28/05/2024 788.00p 788.00p 746.00p 746.00p 113401
24/05/2024 786.00p 786.00p 740.00p 757.00p 63282
23/05/2024 710.00p 762.00p 710.00p 755.00p 97950
22/05/2024 740.00p 759.00p 739.00p 751.00p 116275
21/05/2024 772.00p 772.00p 723.00p 750.00p 194782
20/05/2024 730.00p 743.00p 730.00p 737.00p 70899
17/05/2024 730.00p 752.00p 726.00p 736.00p 81417
16/05/2024 721.00p 748.00p 721.00p 745.00p 67268
15/05/2024 725.00p 750.00p 725.00p 731.00p 137628
14/05/2024 693.00p 740.00p 693.00p 740.00p 90759
13/05/2024 724.00p 742.20p 716.00p 724.00p 164094
10/05/2024 718.00p 750.00p 718.00p 737.00p 107084
09/05/2024 778.00p 778.00p 743.00p 749.00p 93433
08/05/2024 740.00p 752.50p 736.00p 746.00p 112419
07/05/2024 706.00p 755.00p 681.00p 735.00p 156847
03/05/2024 716.00p 741.00p 695.00p 730.00p 162202
02/05/2024 736.00p 736.00p 702.00p 713.00p 218989
01/05/2024 694.00p 735.00p 688.47p 717.00p 75055
30/04/2024 746.00p 752.50p 705.00p 705.00p 150382
29/04/2024 758.00p 758.00p 720.00p 748.00p 81377
26/04/2024 695.00p 736.00p 691.50p 720.00p 113908
25/04/2024 731.00p 731.00p 694.87p 720.00p 105578
24/04/2024 702.00p 736.00p 696.00p 728.00p 77053
23/04/2024 700.00p 720.00p 694.00p 711.00p 131592
22/04/2024 675.00p 709.00p 675.00p 702.00p 199091
19/04/2024 662.00p 695.00p 662.00p 687.00p 81706
18/04/2024 709.00p 711.00p 689.00p 691.00p 111617
17/04/2024 707.00p 724.00p 704.00p 707.00p 70867
16/04/2024 716.00p 741.00p 714.00p 715.00p 250172
15/04/2024 731.00p 743.00p 729.00p 741.00p 161148
12/04/2024 765.00p 765.00p 732.00p 740.00p 179426
11/04/2024 717.00p 779.00p 717.00p 754.00p 65130
10/04/2024 771.00p 771.00p 753.00p 754.00p 94790
09/04/2024 738.00p 758.00p 729.60p 755.00p 49186
08/04/2024 740.00p 761.00p 736.06p 756.00p 89504
05/04/2024 740.00p 741.00p 724.00p 741.00p 171443
04/04/2024 745.00p 749.00p 739.00p 740.00p 80871
03/04/2024 722.00p 754.00p 722.00p 740.00p 127516
02/04/2024 751.00p 770.00p 728.00p 740.00p 338060
28/03/2024 722.00p 763.00p 722.00p 757.00p 219044
27/03/2024 745.00p 745.00p 738.00p 738.00p 65747
26/03/2024 710.00p 747.00p 710.00p 742.00p 234886
25/03/2024 700.00p 740.00p 700.00p 734.00p 94938
22/03/2024 731.00p 731.00p 710.00p 727.00p 97476
21/03/2024 731.00p 731.00p 693.58p 710.00p 100754
20/03/2024 670.00p 674.00p 670.00p 701.00p 363016
19/03/2024 670.00p 718.00p 668.00p 674.00p 65951
18/03/2024 667.00p 681.00p 646.71p 670.00p 72993
15/03/2024 663.00p 685.00p 663.00p 680.00p 219184
14/03/2024 672.00p 685.00p 669.00p 681.00p 197521
13/03/2024 673.00p 684.00p 671.00p 671.00p 144881
12/03/2024 685.00p 697.00p 678.00p 679.00p 58406
11/03/2024 713.00p 713.00p 692.00p 692.00p 174526
08/03/2024 701.00p 708.00p 695.00p 703.00p 108564
07/03/2024 700.00p 711.00p 695.00p 697.00p 94298
06/03/2024 697.00p 701.00p 683.00p 700.00p 411620
05/03/2024 689.00p 690.00p 682.00p 682.00p 69312
04/03/2024 700.00p 700.00p 683.00p 683.00p 130370
01/03/2024 677.00p 695.00p 650.93p 695.00p 169079
29/02/2024 690.00p 691.00p 671.00p 671.00p 112193
28/02/2024 688.00p 693.00p 676.00p 684.00p 75260
27/02/2024 664.00p 694.00p 664.00p 694.00p 388190
26/02/2024 684.00p 699.00p 677.00p 681.00p 203781
23/02/2024 703.00p 705.36p 679.68p 686.00p 124957
22/02/2024 698.00p 701.00p 688.00p 688.00p 91530
21/02/2024 691.00p 719.00p 691.00p 696.00p 73562
20/02/2024 720.00p 723.00p 703.00p 708.00p 63977
19/02/2024 704.00p 725.00p 689.04p 720.00p 66123
16/02/2024 731.00p 734.00p 719.00p 722.00p 345695
15/02/2024 729.00p 743.00p 725.00p 729.00p 118260
14/02/2024 698.00p 733.00p 695.44p 730.00p 240478
13/02/2024 733.00p 756.04p 709.00p 715.00p 85812
12/02/2024 742.00p 750.00p 721.00p 732.00p 375171
09/02/2024 755.00p 759.42p 708.00p 724.00p 70369
08/02/2024 752.00p 765.04p 730.00p 741.00p 207292

*Close Price adjusted for both dividends and splits