Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/11/2013 260.20p 260.69p 257.29p 257.29p 361689
07/11/2013 258.02p 260.92p 258.02p 258.02p 419029
06/11/2013 258.02p 261.65p 254.38p 254.38p 450244
05/11/2013 250.75p 258.02p 244.93p 256.83p 28137
04/11/2013 246.75p 249.29p 244.93p 244.93p 8134
01/11/2013 243.66p 246.75p 242.39p 246.39p 0
31/10/2013 243.66p 246.75p 242.39p 243.48p 6388
30/10/2013 230.40p 246.39p 230.40p 244.21p 65960
29/10/2013 225.31p 231.04p 225.31p 229.31p 46626
28/10/2013 224.52p 224.52p 222.58p 222.58p 872
25/10/2013 223.13p 225.31p 222.04p 222.04p 900
24/10/2013 223.31p 227.13p 223.31p 225.31p 6879
23/10/2013 228.22p 228.94p 223.47p 227.13p 8287
22/10/2013 220.95p 224.40p 220.95p 224.22p 458
21/10/2013 224.58p 226.04p 221.31p 224.40p 6191
18/10/2013 219.49p 224.58p 219.49p 221.31p 11557
17/10/2013 218.04p 224.58p 214.41p 224.58p 34305
16/10/2013 209.32p 214.41p 209.32p 214.41p 4928
15/10/2013 205.69p 205.69p 205.69p 205.69p 68794
14/10/2013 204.96p 207.14p 204.96p 206.41p 0
11/10/2013 204.96p 207.14p 204.96p 207.14p 2106
10/10/2013 203.51p 207.14p 200.23p 207.14p 24655
09/10/2013 203.14p 203.51p 198.89p 203.51p 0
08/10/2013 203.14p 203.14p 198.89p 202.41p 20180
07/10/2013 198.05p 200.60p 198.05p 200.60p 0
04/10/2013 198.05p 198.78p 198.05p 198.78p 0
03/10/2013 198.05p 198.78p 198.05p 198.78p 710
02/10/2013 197.69p 198.78p 197.69p 198.78p 275366
01/10/2013 196.24p 199.87p 195.62p 199.87p 15601
30/09/2013 197.69p 199.87p 197.69p 199.87p 188
27/09/2013 194.78p 199.87p 194.78p 198.42p 0
26/09/2013 194.78p 199.87p 194.78p 197.69p 0
25/09/2013 194.78p 199.87p 194.78p 199.87p 3057
24/09/2013 198.78p 199.51p 197.33p 197.33p 0
23/09/2013 198.78p 199.51p 198.78p 199.51p 550355
20/09/2013 202.78p 202.78p 202.78p 202.78p 1376
19/09/2013 198.42p 202.78p 196.60p 202.78p 47624
18/09/2013 196.96p 202.05p 190.60p 196.24p 0
17/09/2013 196.96p 202.05p 190.60p 195.51p 37542
16/09/2013 205.21p 205.21p 200.60p 202.05p 100956
13/09/2013 204.60p 206.41p 202.52p 206.41p 22346
12/09/2013 196.24p 203.51p 191.88p 203.51p 72231
11/09/2013 192.60p 194.42p 189.51p 191.51p 0
10/09/2013 192.60p 194.42p 189.51p 191.06p 181738
09/09/2013 195.26p 195.51p 192.97p 194.42p 0
06/09/2013 195.26p 195.51p 192.97p 195.51p 0
05/09/2013 195.26p 195.26p 192.97p 192.97p 14
04/09/2013 191.15p 195.87p 191.15p 192.97p 0
03/09/2013 191.15p 195.87p 191.15p 195.87p 688012
02/09/2013 192.60p 196.24p 192.60p 196.24p 4117
30/08/2013 199.87p 199.87p 194.42p 194.42p 262660
29/08/2013 198.24p 198.24p 196.24p 196.24p 100
28/08/2013 196.24p 196.24p 192.60p 196.24p 9287
27/08/2013 191.51p 193.69p 191.51p 192.60p 0
23/08/2013 191.51p 193.69p 191.51p 193.69p 0
22/08/2013 191.51p 192.60p 191.51p 192.60p 22282
21/08/2013 193.88p 193.88p 192.51p 192.51p 421
20/08/2013 190.42p 193.88p 190.42p 193.88p 2064
19/08/2013 192.60p 193.88p 185.34p 193.88p 0
16/08/2013 192.60p 193.88p 185.34p 193.88p 8455
15/08/2013 187.88p 190.24p 185.34p 185.34p 2530
14/08/2013 196.24p 196.24p 190.24p 190.24p 1651
13/08/2013 196.24p 196.24p 188.97p 193.88p 27664
12/08/2013 194.78p 196.24p 188.97p 188.97p 4638
09/08/2013 189.70p 195.61p 180.97p 188.97p 9712
08/08/2013 179.52p 182.43p 179.52p 182.43p 0
07/08/2013 179.52p 180.25p 179.52p 179.52p 11901
06/08/2013 182.43p 183.23p 180.25p 180.25p 4135
05/08/2013 183.15p 183.15p 181.70p 181.70p 1376
02/08/2013 179.52p 183.15p 179.52p 182.43p 425
01/08/2013 181.70p 181.70p 179.52p 179.52p 3057
31/07/2013 185.34p 185.34p 183.52p 185.34p 1502
30/07/2013 182.43p 184.43p 182.43p 183.52p 2816
29/07/2013 181.70p 184.46p 181.70p 183.52p 1083
26/07/2013 178.07p 183.23p 170.07p 182.43p 7591
25/07/2013 168.62p 172.80p 168.62p 170.07p 1600
24/07/2013 170.07p 178.07p 166.80p 172.80p 59994
23/07/2013 170.07p 170.07p 166.80p 166.80p 3507
22/07/2013 161.35p 163.53p 159.90p 163.53p 10644
19/07/2013 161.35p 163.53p 161.35p 162.44p 0
18/07/2013 161.35p 163.53p 161.35p 162.44p 10937
17/07/2013 162.08p 163.53p 162.08p 162.44p 17130
16/07/2013 164.98p 166.07p 162.80p 162.80p 3784
15/07/2013 167.16p 172.62p 165.35p 166.07p 45
12/07/2013 167.16p 172.62p 165.35p 166.07p 5894
11/07/2013 170.80p 172.62p 168.98p 172.62p 1972
10/07/2013 172.98p 173.09p 167.16p 168.98p 6767
09/07/2013 175.16p 177.19p 171.02p 173.07p 3437
08/07/2013 170.80p 174.43p 164.62p 173.71p 19520
05/07/2013 169.35p 169.35p 161.88p 164.62p 1062
04/07/2013 161.42p 163.53p 161.42p 163.53p 1545
03/07/2013 169.35p 169.35p 163.17p 163.17p 11603
02/07/2013 170.80p 170.80p 167.53p 167.89p 585
01/07/2013 170.07p 171.53p 166.80p 167.53p 0
28/06/2013 170.07p 171.53p 166.80p 166.80p 3902
27/06/2013 170.80p 171.53p 170.80p 171.53p 12277
26/06/2013 169.35p 169.35p 167.16p 167.16p 275
25/06/2013 170.80p 170.80p 163.53p 167.89p 0
24/06/2013 170.80p 170.80p 163.53p 166.07p 27071
21/06/2013 170.88p 170.88p 168.26p 168.26p 84357
20/06/2013 167.16p 170.88p 167.16p 168.98p 6684
19/06/2013 167.16p 169.35p 167.16p 169.35p 0
18/06/2013 167.16p 169.35p 167.16p 169.35p 8518
17/06/2013 175.89p 175.89p 167.89p 167.89p 72988
14/06/2013 172.98p 179.88p 168.47p 179.88p 10316
13/06/2013 167.24p 172.25p 167.24p 170.07p 0
12/06/2013 167.24p 172.25p 167.24p 170.07p 3660
11/06/2013 170.80p 170.80p 166.89p 170.80p 35810
10/06/2013 167.96p 168.10p 166.80p 166.89p 7654
07/06/2013 168.62p 168.62p 165.71p 166.80p 11145
06/06/2013 162.58p 165.78p 162.58p 165.35p 2036
05/06/2013 163.53p 165.35p 160.99p 165.35p 464791
04/06/2013 158.44p 160.99p 156.26p 160.99p 141331
03/06/2013 159.17p 161.87p 158.44p 159.90p 13375
31/05/2013 158.52p 162.08p 158.52p 160.99p 3144
30/05/2013 159.17p 159.35p 157.72p 158.99p 6535
29/05/2013 159.90p 162.08p 157.72p 159.35p 117014
28/05/2013 158.08p 160.99p 157.72p 160.99p 5614
24/05/2013 160.62p 160.62p 158.44p 159.17p 23412
23/05/2013 160.62p 165.71p 160.62p 162.44p 5985
22/05/2013 161.35p 164.80p 159.90p 162.80p 23994
21/05/2013 163.53p 163.53p 160.26p 160.26p 6611
20/05/2013 159.17p 163.17p 156.26p 160.26p 14136
17/05/2013 162.08p 162.08p 156.44p 159.17p 1992
16/05/2013 160.62p 160.62p 156.26p 159.17p 102681
15/05/2013 154.08p 155.17p 154.08p 155.17p 2071
14/05/2013 153.36p 154.81p 151.18p 154.81p 35997
13/05/2013 154.81p 159.17p 152.63p 159.17p 1529
10/05/2013 153.15p 153.36p 152.63p 152.63p 2614
09/05/2013 151.92p 153.36p 151.92p 153.36p 0
08/05/2013 151.92p 152.81p 151.92p 152.81p 413
07/05/2013 151.81p 152.65p 151.81p 152.45p 9906
03/05/2013 151.81p 152.45p 151.81p 152.45p 534
02/05/2013 152.63p 153.36p 151.41p 152.45p 0
01/05/2013 152.63p 153.36p 151.41p 152.63p 58870
30/04/2013 152.63p 153.36p 151.92p 153.36p 9573
29/04/2013 151.39p 152.72p 151.39p 152.72p 5747
26/04/2013 151.18p 151.90p 151.18p 151.90p 10537
25/04/2013 152.63p 152.63p 151.18p 152.63p 396824
24/04/2013 152.63p 154.08p 151.18p 151.18p 14447
23/04/2013 154.81p 154.81p 152.63p 154.08p 32666
22/04/2013 157.53p 157.53p 155.54p 155.54p 2752
19/04/2013 156.26p 158.44p 156.26p 158.44p 39370
18/04/2013 156.26p 158.08p 156.26p 158.08p 275177
17/04/2013 157.72p 159.53p 157.72p 159.53p 827
16/04/2013 157.83p 159.53p 157.83p 159.53p 688
15/04/2013 157.83p 159.53p 157.83p 159.53p 826
12/04/2013 157.72p 159.90p 157.72p 159.90p 1915
11/04/2013 157.72p 159.90p 157.72p 159.90p 138044
10/04/2013 156.26p 159.90p 154.81p 159.17p 82886
09/04/2013 159.90p 161.71p 156.26p 159.90p 864325
08/04/2013 159.90p 161.71p 159.90p 161.71p 5504
05/04/2013 164.98p 169.58p 155.17p 161.71p 41634
04/04/2013 164.98p 167.16p 164.57p 167.16p 4679
03/04/2013 164.98p 169.35p 164.98p 167.16p 5100
02/04/2013 169.35p 172.22p 167.16p 167.16p 133574
28/03/2013 168.62p 171.16p 168.62p 171.16p 1472
27/03/2013 170.80p 172.52p 168.67p 171.16p 45140
26/03/2013 169.71p 172.98p 169.71p 171.53p 14447
25/03/2013 168.62p 170.34p 168.62p 169.71p 1258021
22/03/2013 170.34p 170.34p 168.86p 169.71p 8416
21/03/2013 168.62p 170.05p 168.62p 168.98p 29550
20/03/2013 169.35p 169.35p 167.24p 169.35p 16333
19/03/2013 167.16p 168.26p 163.53p 168.26p 51129
18/03/2013 170.80p 170.80p 168.98p 168.98p 344
15/03/2013 169.35p 173.36p 169.35p 169.35p 10703
14/03/2013 173.57p 173.57p 169.90p 171.89p 4445
13/03/2013 174.43p 176.25p 170.80p 171.16p 42164
12/03/2013 178.07p 181.12p 174.43p 176.25p 49745
11/03/2013 170.80p 176.61p 170.80p 175.16p 80017
08/03/2013 164.44p 174.03p 164.26p 171.53p 104629
07/03/2013 159.46p 159.46p 157.79p 159.17p 5505
06/03/2013 156.26p 158.44p 154.72p 158.08p 20453
05/03/2013 159.53p 159.61p 156.34p 158.08p 0
04/03/2013 159.53p 159.61p 156.34p 158.08p 9975
01/03/2013 156.77p 158.08p 156.44p 158.08p 14399
28/02/2013 156.26p 158.08p 156.26p 158.08p 30609
27/02/2013 158.44p 158.44p 156.26p 157.35p 1885
26/02/2013 156.26p 156.26p 154.08p 156.26p 15272
25/02/2013 158.44p 158.44p 154.81p 156.26p 25179
22/02/2013 158.44p 161.05p 154.37p 155.90p 30546
21/02/2013 152.63p 155.17p 149.72p 155.17p 1949865
20/02/2013 151.18p 151.90p 150.09p 150.81p 17040
19/02/2013 148.99p 150.09p 148.99p 150.09p 398
18/02/2013 150.88p 150.88p 149.72p 149.72p 652
15/02/2013 147.54p 150.09p 147.54p 150.09p 1251
14/02/2013 145.36p 152.63p 144.70p 148.99p 0
13/02/2013 145.36p 152.63p 144.70p 149.72p 7504
12/02/2013 148.99p 153.36p 144.45p 148.54p 0
11/02/2013 148.99p 153.36p 144.45p 148.54p 19306
08/02/2013 155.35p 155.35p 149.36p 152.17p 561
07/02/2013 152.63p 152.63p 150.45p 150.45p 103028
06/02/2013 150.09p 152.17p 149.36p 152.17p 16423
05/02/2013 151.18p 153.63p 150.09p 152.08p 5464
04/02/2013 152.63p 153.63p 150.09p 153.63p 9668
01/02/2013 153.72p 153.72p 148.99p 150.90p 8526
31/01/2013 145.36p 148.99p 145.36p 148.99p 6879
30/01/2013 146.81p 148.99p 145.54p 148.99p 0
29/01/2013 146.81p 148.99p 145.54p 148.99p 6797
28/01/2013 145.43p 151.47p 145.43p 148.99p 36381

*Close Price adjusted for both dividends and splits