Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2017 319.50p 320.00p 311.25p 315.00p 39322
23/10/2017 320.25p 325.57p 312.00p 319.75p 42528
20/10/2017 310.25p 326.78p 310.25p 324.75p 66285
19/10/2017 323.25p 329.75p 311.00p 314.50p 51141
18/10/2017 326.75p 332.00p 322.13p 324.00p 54199
17/10/2017 335.00p 335.00p 323.86p 329.50p 64650
16/10/2017 330.00p 342.55p 320.00p 334.50p 269808
13/10/2017 314.00p 314.00p 305.25p 313.75p 30070
12/10/2017 314.00p 314.00p 314.00p 314.00p 275
11/10/2017 309.00p 309.00p 301.25p 305.75p 1282
10/10/2017 310.00p 313.50p 307.00p 309.50p 7835
09/10/2017 305.00p 310.00p 299.75p 306.75p 5983
06/10/2017 307.00p 307.00p 298.25p 306.75p 2219
05/10/2017 306.75p 307.00p 306.75p 307.00p 220
04/10/2017 307.00p 307.00p 307.00p 307.00p 421
03/10/2017 303.75p 310.00p 303.75p 310.00p 6857
02/10/2017 307.75p 307.75p 307.75p 307.75p 2912
29/09/2017 309.75p 309.75p 300.00p 309.75p 6774
28/09/2017 303.25p 309.75p 300.50p 309.75p 479
27/09/2017 300.50p 301.25p 300.00p 300.00p 347
26/09/2017 307.00p 307.00p 302.00p 302.00p 1284
25/09/2017 295.25p 309.00p 295.25p 305.00p 26245
22/09/2017 303.25p 309.75p 303.25p 305.00p 4105
21/09/2017 301.25p 301.25p 296.75p 296.75p 335
20/09/2017 302.00p 309.00p 300.00p 300.00p 3346
19/09/2017 305.00p 310.00p 303.63p 303.63p 11672
18/09/2017 310.00p 310.00p 309.75p 309.75p 1582
15/09/2017 310.00p 310.00p 305.00p 310.00p 19288
14/09/2017 305.00p 310.00p 305.00p 305.00p 4312
13/09/2017 309.75p 309.75p 305.00p 305.00p 1490
12/09/2017 309.75p 309.75p 305.00p 305.00p 1934
11/09/2017 305.00p 305.00p 305.00p 305.00p 3562
08/09/2017 312.00p 312.00p 305.00p 305.00p 2334
07/09/2017 300.00p 311.75p 300.00p 310.00p 18955
06/09/2017 305.50p 308.75p 298.00p 305.00p 34227
05/09/2017 304.75p 306.00p 297.50p 300.00p 40369
04/09/2017 297.00p 300.50p 293.00p 295.00p 11645
01/09/2017 295.50p 299.25p 295.00p 299.00p 26131
31/08/2017 298.00p 301.75p 298.00p 299.00p 31015
30/08/2017 292.75p 293.50p 292.75p 293.50p 6459
29/08/2017 285.25p 297.75p 285.25p 290.50p 9040
25/08/2017 296.75p 300.00p 293.00p 293.00p 11167
24/08/2017 299.75p 300.00p 291.50p 292.25p 11566
23/08/2017 293.00p 300.00p 291.00p 291.00p 6198
22/08/2017 291.50p 295.00p 291.50p 293.00p 2173
21/08/2017 290.00p 295.00p 289.00p 291.00p 41252
18/08/2017 304.75p 304.75p 288.75p 290.00p 30106
17/08/2017 304.75p 305.75p 300.00p 300.00p 11553
16/08/2017 305.50p 310.00p 304.50p 304.50p 10338
15/08/2017 314.75p 315.50p 307.00p 309.00p 6587
14/08/2017 312.00p 315.00p 302.00p 307.00p 6549
11/08/2017 319.75p 319.75p 297.00p 308.87p 31736
10/08/2017 325.00p 325.00p 310.00p 310.00p 871
09/08/2017 325.00p 325.00p 320.00p 320.00p 3902
08/08/2017 325.00p 325.00p 321.00p 321.00p 5
07/08/2017 327.00p 327.00p 325.00p 325.00p 2522
04/08/2017 325.00p 325.00p 322.00p 325.00p 15857
03/08/2017 320.00p 324.75p 320.00p 324.75p 3337
02/08/2017 332.25p 332.25p 320.25p 320.25p 8421
01/08/2017 315.00p 332.25p 315.00p 328.00p 20559
31/07/2017 313.00p 315.00p 305.50p 314.25p 12634
28/07/2017 310.00p 312.00p 310.00p 312.00p 8070
27/07/2017 324.75p 325.25p 307.00p 307.00p 10444
26/07/2017 318.00p 325.00p 318.00p 325.00p 84681
25/07/2017 300.00p 324.50p 300.00p 323.00p 106557
24/07/2017 296.00p 300.75p 296.00p 300.00p 35850
21/07/2017 306.00p 306.00p 300.00p 300.00p 17265
20/07/2017 305.75p 305.75p 303.00p 303.00p 217
19/07/2017 300.25p 306.00p 300.25p 306.00p 11701
18/07/2017 300.25p 303.75p 300.25p 300.25p 3406
17/07/2017 301.75p 305.00p 301.75p 302.50p 49658
14/07/2017 300.00p 302.00p 299.50p 302.00p 25091
13/07/2017 302.00p 302.00p 298.00p 299.75p 2407
12/07/2017 301.75p 301.75p 299.00p 299.00p 18093
11/07/2017 290.25p 302.75p 290.25p 296.50p 4198
10/07/2017 302.00p 302.00p 292.50p 292.50p 6183
07/07/2017 297.00p 297.00p 295.75p 295.75p 35
06/07/2017 302.00p 302.00p 292.50p 292.50p 30548
05/07/2017 301.75p 302.00p 292.75p 301.50p 13219
04/07/2017 301.75p 302.00p 300.00p 302.00p 353
03/07/2017 302.75p 302.75p 300.00p 302.00p 13691
30/06/2017 303.75p 303.75p 302.75p 302.75p 5003
29/06/2017 300.00p 302.00p 299.00p 299.00p 3879
28/06/2017 299.50p 303.75p 293.00p 298.00p 71957
27/06/2017 294.50p 300.00p 294.50p 300.00p 51297
26/06/2017 295.00p 295.00p 290.75p 295.00p 27129
23/06/2017 291.25p 293.50p 291.00p 291.00p 2892
22/06/2017 295.00p 295.00p 291.00p 291.50p 33991
21/06/2017 294.50p 295.00p 291.50p 291.50p 5282
20/06/2017 295.00p 295.25p 293.00p 293.00p 28775
19/06/2017 285.50p 295.00p 285.50p 293.00p 9361
16/06/2017 295.00p 295.00p 285.00p 285.00p 993178
15/06/2017 292.00p 293.00p 288.00p 291.75p 62642
14/06/2017 296.00p 300.00p 295.00p 297.00p 455745
13/06/2017 298.00p 300.00p 292.25p 297.50p 19684
12/06/2017 283.25p 300.00p 282.00p 295.00p 142561
09/06/2017 285.00p 294.75p 282.25p 284.00p 79391
08/06/2017 282.00p 285.00p 282.00p 283.50p 35922
07/06/2017 283.50p 283.71p 278.00p 281.38p 64702
06/06/2017 301.00p 306.87p 280.00p 283.50p 136450
05/06/2017 282.25p 295.25p 280.85p 292.00p 89180
02/06/2017 282.25p 284.56p 278.75p 282.00p 20364
01/06/2017 279.75p 284.10p 275.49p 280.00p 69588
31/05/2017 275.00p 278.07p 272.25p 277.50p 26645
30/05/2017 275.00p 276.38p 271.19p 276.38p 53208
26/05/2017 268.25p 272.75p 265.25p 272.75p 19882
25/05/2017 269.75p 274.75p 269.75p 274.75p 10314
24/05/2017 270.00p 275.37p 270.00p 273.62p 8889
23/05/2017 277.00p 277.00p 266.37p 272.25p 22875
22/05/2017 265.76p 269.50p 265.76p 267.00p 31145
19/05/2017 268.25p 270.00p 266.45p 267.50p 22351
18/05/2017 275.00p 276.75p 265.25p 269.75p 106288
17/05/2017 266.75p 275.87p 261.61p 275.87p 58068
16/05/2017 258.25p 265.75p 258.25p 260.00p 63990
15/05/2017 260.25p 265.00p 258.00p 260.00p 18390
12/05/2017 260.25p 264.50p 259.75p 262.63p 22349
11/05/2017 260.00p 265.00p 256.00p 262.63p 31891
10/05/2017 250.75p 260.75p 250.75p 260.75p 510791
09/05/2017 261.75p 264.00p 251.00p 251.00p 661853
08/05/2017 262.75p 268.00p 260.00p 264.88p 21224
05/05/2017 272.00p 274.56p 255.75p 263.00p 61503
04/05/2017 264.75p 270.50p 260.00p 267.00p 164033
03/05/2017 265.00p 265.00p 259.75p 264.50p 367194
02/05/2017 257.00p 268.50p 257.00p 268.50p 1134368
28/04/2017 256.00p 260.00p 256.00p 256.87p 31323
27/04/2017 246.50p 256.29p 246.50p 251.50p 19582
26/04/2017 250.00p 253.25p 250.00p 252.75p 397697
25/04/2017 254.00p 259.56p 251.75p 253.50p 48786
24/04/2017 250.00p 255.00p 249.08p 252.75p 80194
21/04/2017 249.75p 253.06p 248.21p 250.00p 96510
20/04/2017 260.00p 260.00p 245.25p 247.62p 49196
19/04/2017 244.25p 262.37p 244.25p 254.38p 488722
18/04/2017 237.25p 239.00p 235.00p 235.00p 38435
13/04/2017 237.75p 242.50p 235.99p 236.25p 38937
12/04/2017 240.75p 244.00p 239.30p 240.50p 13847
11/04/2017 240.25p 242.22p 237.00p 238.50p 45543
10/04/2017 242.00p 245.56p 242.00p 244.62p 322983
07/04/2017 240.00p 251.25p 236.32p 244.00p 335173
06/04/2017 217.00p 237.63p 217.00p 237.63p 150562
05/04/2017 220.00p 222.65p 218.60p 221.88p 5607
04/04/2017 218.00p 219.89p 218.00p 218.88p 8286
03/04/2017 219.75p 222.87p 217.50p 221.00p 544752
31/03/2017 221.50p 224.75p 218.62p 224.75p 27764
30/03/2017 221.00p 223.00p 218.50p 221.00p 63262
29/03/2017 218.00p 222.13p 218.00p 220.00p 66869
28/03/2017 217.25p 220.50p 215.00p 217.50p 222962
27/03/2017 218.00p 218.69p 215.00p 217.00p 25694
24/03/2017 222.00p 222.00p 217.50p 218.75p 11016
23/03/2017 221.25p 223.25p 216.50p 217.25p 32690
22/03/2017 220.00p 222.25p 218.66p 220.25p 454274
21/03/2017 220.00p 222.50p 218.00p 218.25p 380073
20/03/2017 220.25p 223.75p 220.00p 220.00p 18820
17/03/2017 224.00p 225.00p 218.00p 224.00p 42476
16/03/2017 225.00p 228.00p 221.75p 223.00p 14738
15/03/2017 227.00p 227.00p 224.99p 225.00p 10882
14/03/2017 227.50p 230.00p 224.88p 225.00p 68618
13/03/2017 220.00p 224.50p 216.19p 224.50p 45813
10/03/2017 216.25p 217.63p 216.25p 217.25p 87
09/03/2017 215.25p 217.13p 214.65p 217.13p 3643
08/03/2017 215.00p 216.25p 212.50p 216.25p 14748
07/03/2017 213.25p 217.75p 211.75p 217.75p 7416
06/03/2017 214.25p 214.25p 210.50p 212.50p 34711
03/03/2017 211.25p 214.12p 210.00p 214.12p 26276
02/03/2017 213.00p 214.39p 211.65p 212.50p 115720
01/03/2017 215.00p 215.00p 213.00p 213.00p 82024
28/02/2017 217.00p 217.25p 216.00p 216.00p 30128
27/02/2017 218.00p 219.25p 217.00p 218.50p 318637
24/02/2017 221.25p 223.88p 218.00p 218.88p 41371
23/02/2017 221.00p 223.15p 216.94p 220.50p 1353662
22/02/2017 222.00p 222.62p 220.00p 221.62p 35351
21/02/2017 221.25p 221.25p 220.56p 221.25p 133
20/02/2017 221.00p 222.00p 220.00p 221.00p 65060
17/02/2017 219.50p 221.50p 218.50p 221.25p 12501
16/02/2017 223.50p 224.48p 218.00p 218.00p 344120
15/02/2017 225.00p 228.00p 220.81p 224.75p 35637
14/02/2017 228.00p 228.96p 227.25p 228.25p 24205
13/02/2017 227.00p 228.00p 223.49p 228.00p 70115
10/02/2017 228.00p 228.00p 226.80p 227.00p 2265
09/02/2017 228.25p 230.25p 225.75p 226.00p 22545
08/02/2017 230.00p 231.50p 228.00p 228.25p 53578
07/02/2017 228.00p 230.00p 228.00p 228.25p 184078
06/02/2017 228.50p 231.00p 228.00p 228.50p 29679
03/02/2017 225.25p 230.00p 225.25p 228.00p 19670
02/02/2017 230.25p 235.00p 226.25p 228.00p 563541
01/02/2017 235.00p 235.50p 232.25p 235.00p 156625
31/01/2017 230.75p 235.50p 230.75p 234.00p 48614
30/01/2017 233.00p 233.47p 229.25p 230.50p 34101
27/01/2017 232.00p 242.00p 231.00p 233.75p 42820
26/01/2017 233.50p 240.00p 231.25p 233.50p 24720
25/01/2017 233.00p 233.19p 230.00p 231.75p 34080
24/01/2017 233.50p 235.00p 233.50p 233.50p 12050
23/01/2017 233.00p 235.00p 232.85p 235.00p 553085
20/01/2017 230.00p 240.00p 226.32p 233.00p 41550
19/01/2017 235.00p 235.00p 230.00p 230.00p 11333
18/01/2017 240.00p 240.00p 227.00p 227.00p 5364
17/01/2017 231.00p 240.00p 231.00p 232.25p 15347
16/01/2017 239.75p 240.00p 234.50p 236.75p 13401
13/01/2017 230.75p 238.25p 230.00p 230.00p 1946
12/01/2017 232.75p 238.56p 232.75p 235.00p 587939
11/01/2017 231.25p 239.28p 231.25p 235.00p 7168

*Close Price adjusted for both dividends and splits