Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/04/2016 248.75p 249.50p 247.25p 247.25p 3239
07/04/2016 245.75p 252.00p 242.00p 245.25p 44031
06/04/2016 240.25p 248.00p 240.25p 245.00p 5730
05/04/2016 242.25p 245.00p 242.25p 244.00p 7947
04/04/2016 249.00p 249.00p 240.00p 240.00p 15105
01/04/2016 242.25p 249.00p 240.00p 249.00p 9948
31/03/2016 240.25p 249.00p 240.25p 243.25p 96323
30/03/2016 245.25p 249.00p 240.00p 240.00p 18925
29/03/2016 245.25p 249.00p 245.00p 249.00p 7518
24/03/2016 245.25p 247.00p 245.25p 245.25p 1243
23/03/2016 245.50p 250.79p 245.50p 247.00p 6972
22/03/2016 255.00p 255.00p 245.00p 245.00p 19744
21/03/2016 255.00p 255.00p 250.00p 254.00p 87469
18/03/2016 250.00p 253.25p 245.25p 250.00p 53752
17/03/2016 250.00p 250.00p 245.69p 250.00p 3177
16/03/2016 245.00p 250.00p 244.19p 250.00p 13038
15/03/2016 247.50p 247.50p 245.00p 247.50p 23378
14/03/2016 246.30p 250.00p 245.88p 245.88p 4254
11/03/2016 255.00p 255.00p 245.00p 250.00p 2516
10/03/2016 245.00p 255.00p 245.00p 255.00p 1102
09/03/2016 251.25p 255.00p 246.44p 255.00p 6994
08/03/2016 249.75p 255.00p 242.00p 255.00p 13634
07/03/2016 250.00p 250.00p 241.00p 241.00p 7486
04/03/2016 247.00p 250.00p 242.75p 249.75p 29074
03/03/2016 250.00p 250.00p 242.25p 250.00p 21148
02/03/2016 250.00p 250.00p 248.00p 250.00p 3353
01/03/2016 250.00p 250.00p 240.85p 250.00p 24338
29/02/2016 250.00p 250.00p 240.00p 249.25p 138844
26/02/2016 250.00p 250.00p 240.25p 242.50p 8933
25/02/2016 245.00p 247.00p 240.00p 243.00p 9875
24/02/2016 255.00p 255.00p 245.00p 245.00p 3287
23/02/2016 250.00p 255.00p 248.81p 254.00p 8412
22/02/2016 250.00p 251.69p 248.75p 250.00p 4140
19/02/2016 255.00p 255.00p 250.00p 255.00p 15050
18/02/2016 256.00p 256.25p 249.50p 254.00p 52726
17/02/2016 254.50p 254.50p 250.00p 250.00p 4971
16/02/2016 255.75p 255.75p 248.00p 248.00p 3887
15/02/2016 254.75p 255.00p 247.10p 250.00p 13028
12/02/2016 245.00p 255.00p 245.00p 247.00p 42049
11/02/2016 249.75p 250.00p 235.25p 249.50p 12506
10/02/2016 244.75p 250.00p 243.38p 248.00p 17133
09/02/2016 254.00p 254.00p 240.00p 240.00p 216090
08/02/2016 265.00p 269.75p 240.25p 245.00p 121174
05/02/2016 269.75p 270.00p 260.25p 270.00p 1737
04/02/2016 260.25p 265.00p 260.25p 265.00p 264
03/02/2016 260.25p 262.00p 260.00p 260.00p 1530
02/02/2016 269.75p 269.75p 260.00p 260.50p 37184
01/02/2016 256.50p 264.75p 256.25p 260.00p 1206
29/01/2016 256.25p 263.00p 256.25p 260.00p 5087
28/01/2016 264.75p 264.75p 258.00p 258.00p 81588
27/01/2016 256.25p 269.75p 256.00p 257.00p 18921
26/01/2016 260.25p 262.00p 256.30p 258.00p 18295
25/01/2016 268.00p 270.00p 261.74p 265.00p 22663
22/01/2016 268.00p 268.00p 261.39p 262.50p 17327
21/01/2016 268.00p 268.00p 262.00p 264.00p 13033
20/01/2016 265.00p 265.25p 263.00p 265.00p 25781
19/01/2016 272.25p 275.00p 265.00p 267.50p 62010
18/01/2016 280.00p 283.00p 271.15p 273.50p 21995
15/01/2016 275.25p 280.00p 275.25p 280.00p 12450
14/01/2016 283.00p 283.00p 275.25p 277.50p 28292
13/01/2016 283.00p 284.00p 277.25p 283.75p 15519
12/01/2016 285.00p 285.00p 278.25p 283.00p 53269
11/01/2016 284.00p 285.00p 279.50p 285.00p 195956
08/01/2016 279.75p 283.25p 275.50p 282.75p 18322
07/01/2016 271.75p 275.80p 270.82p 275.00p 41733
06/01/2016 279.50p 280.00p 273.75p 279.75p 18013
05/01/2016 276.25p 278.50p 276.00p 276.50p 256959
04/01/2016 272.00p 278.25p 272.00p 276.75p 7366
31/12/2015 280.00p 280.00p 278.13p 278.13p 1752
30/12/2015 280.00p 280.00p 276.13p 280.00p 2169
29/12/2015 279.75p 280.00p 276.38p 279.00p 9553
24/12/2015 283.00p 283.00p 276.75p 278.50p 3535
23/12/2015 285.00p 285.00p 278.82p 281.75p 10199
22/12/2015 275.25p 282.00p 275.25p 282.00p 14995
21/12/2015 276.00p 281.41p 276.00p 276.00p 6613
18/12/2015 281.75p 281.75p 276.25p 280.00p 8416
17/12/2015 281.75p 281.75p 276.25p 279.00p 11585
16/12/2015 285.00p 285.00p 280.25p 280.75p 9551
15/12/2015 285.00p 285.00p 277.50p 277.50p 219288
14/12/2015 276.50p 280.00p 276.50p 277.25p 11521
11/12/2015 284.25p 284.25p 276.00p 276.00p 207174
10/12/2015 280.00p 282.75p 276.50p 278.00p 64409
09/12/2015 283.00p 283.00p 276.00p 276.00p 258095
08/12/2015 276.25p 280.00p 276.25p 279.75p 10362
07/12/2015 275.25p 280.05p 272.50p 275.50p 18248
04/12/2015 278.50p 280.25p 275.00p 280.00p 33536
03/12/2015 280.00p 280.00p 278.50p 279.00p 14267
02/12/2015 279.50p 284.75p 277.25p 279.25p 323976
01/12/2015 279.50p 282.12p 278.50p 279.50p 330710
30/11/2015 278.50p 281.93p 276.50p 276.75p 55276
27/11/2015 279.00p 279.15p 270.00p 270.00p 28649
26/11/2015 278.00p 279.00p 275.25p 277.00p 6332
25/11/2015 281.00p 281.00p 276.25p 276.25p 7278
24/11/2015 280.00p 282.00p 277.50p 280.00p 120217
23/11/2015 275.25p 283.44p 275.25p 278.50p 3260
20/11/2015 284.75p 284.75p 283.25p 283.25p 6464
19/11/2015 279.75p 282.00p 279.25p 280.25p 571162
18/11/2015 275.25p 280.00p 275.25p 278.25p 88049
17/11/2015 281.75p 283.26p 276.00p 277.75p 136526
16/11/2015 272.00p 284.75p 272.00p 279.75p 26539
13/11/2015 283.00p 283.00p 270.25p 276.75p 17197
12/11/2015 279.75p 283.75p 274.25p 281.50p 20589
11/11/2015 269.00p 283.00p 260.25p 283.00p 29175
10/11/2015 269.00p 273.75p 269.00p 269.25p 11972
09/11/2015 270.00p 273.68p 268.00p 272.00p 41159
06/11/2015 250.00p 273.00p 250.00p 269.25p 104605
05/11/2015 250.00p 250.00p 245.00p 245.00p 12096
04/11/2015 240.00p 250.00p 240.00p 248.50p 115930
03/11/2015 246.75p 247.85p 240.25p 242.00p 116390
02/11/2015 250.25p 253.25p 245.50p 246.00p 16376
30/10/2015 255.25p 255.75p 251.00p 251.00p 106600
29/10/2015 257.00p 257.00p 252.00p 252.75p 41728
28/10/2015 256.75p 257.00p 253.50p 255.00p 42945
27/10/2015 261.00p 261.00p 255.00p 257.50p 11763
26/10/2015 258.00p 260.00p 256.69p 260.00p 12847
23/10/2015 259.75p 260.00p 259.75p 260.00p 9816
22/10/2015 254.75p 260.00p 254.75p 259.00p 9566
21/10/2015 255.00p 255.00p 248.25p 255.00p 9906
20/10/2015 250.00p 255.00p 245.25p 245.25p 26194
19/10/2015 253.25p 254.20p 244.00p 249.75p 25370
16/10/2015 260.25p 262.00p 254.00p 254.00p 9548
15/10/2015 268.75p 268.75p 255.75p 265.00p 24809
14/10/2015 269.75p 269.75p 266.25p 269.00p 5535
13/10/2015 269.75p 271.50p 268.50p 268.75p 267944
12/10/2015 264.50p 266.00p 262.75p 266.00p 10907
09/10/2015 264.50p 265.00p 261.84p 264.50p 9896
08/10/2015 267.50p 267.50p 262.50p 264.75p 3008
07/10/2015 266.75p 267.00p 262.25p 263.25p 11534
06/10/2015 264.75p 265.00p 262.25p 265.00p 110254
05/10/2015 250.75p 263.00p 246.94p 262.00p 402252
02/10/2015 247.25p 250.00p 246.66p 247.50p 466339
01/10/2015 249.00p 249.00p 246.00p 246.00p 7432
30/09/2015 250.00p 253.00p 249.00p 249.00p 7823
29/09/2015 249.00p 254.75p 246.25p 251.00p 17046
28/09/2015 253.00p 257.82p 252.00p 255.00p 11122
25/09/2015 251.00p 259.75p 251.00p 256.00p 10237
24/09/2015 265.75p 266.75p 250.25p 250.25p 37398
23/09/2015 275.25p 277.75p 269.05p 270.00p 24808
22/09/2015 275.00p 277.04p 275.00p 275.00p 12745
21/09/2015 277.25p 278.50p 275.25p 275.25p 3412
18/09/2015 278.25p 281.75p 277.25p 277.25p 19811
17/09/2015 282.00p 282.00p 278.25p 278.25p 4736
16/09/2015 283.00p 283.00p 278.50p 279.75p 26812
15/09/2015 288.00p 288.00p 281.13p 282.87p 15434
14/09/2015 288.00p 288.00p 284.30p 285.00p 1843
11/09/2015 288.75p 288.75p 285.00p 287.00p 210576
10/09/2015 290.00p 290.00p 284.00p 285.00p 4191
09/09/2015 288.25p 289.75p 286.70p 286.75p 14211
08/09/2015 288.25p 290.00p 288.25p 289.00p 1772
07/09/2015 290.00p 290.67p 287.00p 287.00p 12459
04/09/2015 293.00p 293.00p 286.25p 290.00p 4095
03/09/2015 292.75p 292.75p 288.25p 290.00p 2398
02/09/2015 294.75p 294.75p 288.39p 293.00p 123788
01/09/2015 290.25p 296.73p 287.00p 287.00p 2912
28/08/2015 297.25p 298.56p 295.00p 295.00p 26275
27/08/2015 298.75p 300.00p 292.69p 300.00p 30424
26/08/2015 297.25p 297.25p 291.30p 296.00p 16810
25/08/2015 291.75p 297.00p 285.00p 297.00p 30752
24/08/2015 290.00p 294.75p 287.00p 287.00p 93852
21/08/2015 298.25p 298.25p 292.15p 296.50p 26018
20/08/2015 308.00p 308.00p 296.00p 302.00p 19542
19/08/2015 300.00p 307.25p 296.25p 306.50p 18463
18/08/2015 300.00p 302.67p 300.00p 300.00p 7771
17/08/2015 306.50p 306.50p 299.39p 304.00p 18116
14/08/2015 307.75p 307.75p 303.00p 306.00p 16797
13/08/2015 302.00p 308.00p 302.00p 305.00p 92366
12/08/2015 300.00p 300.00p 297.00p 297.00p 3492
11/08/2015 300.75p 300.75p 297.25p 299.25p 10329
10/08/2015 298.75p 303.00p 292.00p 297.00p 17896
07/08/2015 298.00p 298.00p 290.50p 290.50p 12658
06/08/2015 299.00p 299.25p 292.56p 299.25p 3030
05/08/2015 298.50p 299.25p 295.22p 299.25p 11804
04/08/2015 297.00p 300.25p 295.41p 298.00p 15530
03/08/2015 298.50p 300.75p 297.00p 300.75p 11006
31/07/2015 300.00p 300.97p 295.00p 297.00p 10217
30/07/2015 302.75p 302.75p 298.19p 300.75p 1340
29/07/2015 302.75p 302.75p 295.25p 297.75p 15706
28/07/2015 303.75p 303.75p 299.00p 301.00p 134129
27/07/2015 304.75p 305.00p 301.15p 305.00p 7292
24/07/2015 305.00p 305.00p 300.00p 303.50p 16112
23/07/2015 305.00p 305.00p 298.00p 298.00p 197901
22/07/2015 304.75p 305.00p 301.77p 305.00p 1423
21/07/2015 305.00p 305.00p 299.35p 305.00p 33939
20/07/2015 305.00p 305.00p 302.50p 305.00p 25773
17/07/2015 304.75p 305.00p 299.35p 305.00p 7758
16/07/2015 298.00p 304.25p 296.50p 300.00p 14064
15/07/2015 294.75p 298.00p 290.35p 298.00p 15040
14/07/2015 296.50p 299.75p 289.75p 289.75p 40174
13/07/2015 299.75p 299.75p 293.25p 296.00p 20895
10/07/2015 299.75p 299.75p 293.25p 299.50p 3205
09/07/2015 290.00p 299.75p 290.00p 299.00p 13774
08/07/2015 300.00p 300.00p 290.25p 296.25p 15324
07/07/2015 305.00p 305.00p 291.25p 299.25p 44539
06/07/2015 307.00p 315.00p 297.00p 297.00p 47088
03/07/2015 317.25p 318.00p 310.25p 318.00p 4326
02/07/2015 318.00p 318.25p 312.25p 317.00p 11463
01/07/2015 310.00p 320.00p 310.00p 317.50p 15559
30/06/2015 310.00p 314.75p 310.00p 310.75p 2030
29/06/2015 310.00p 317.68p 307.50p 314.00p 32292
26/06/2015 312.00p 317.18p 312.00p 315.00p 13797

*Close Price adjusted for both dividends and splits