Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/06/2011 221.68p 223.13p 221.68p 222.86p 7843
27/06/2011 218.22p 222.40p 214.59p 220.31p 32060
24/06/2011 220.40p 222.04p 220.40p 221.68p 5177
23/06/2011 221.68p 222.04p 212.15p 218.04p 24099
22/06/2011 218.04p 226.76p 218.04p 223.13p 6205
21/06/2011 205.50p 223.86p 205.50p 223.86p 17965
20/06/2011 213.50p 213.50p 206.41p 206.41p 8242
17/06/2011 206.96p 206.96p 198.60p 203.51p 1283260
16/06/2011 217.31p 217.31p 197.15p 197.15p 13649
15/06/2011 221.68p 226.04p 208.96p 208.96p 96319
14/06/2011 228.94p 232.58p 223.58p 223.58p 160743
13/06/2011 232.58p 232.58p 229.76p 229.76p 8375
10/06/2011 238.94p 239.52p 230.85p 230.85p 7481
09/06/2011 232.40p 235.48p 230.40p 233.39p 30777
08/06/2011 229.74p 232.58p 229.74p 232.58p 815
07/06/2011 236.03p 236.21p 228.18p 232.58p 22972
06/06/2011 239.85p 239.85p 229.85p 235.03p 12127
03/06/2011 239.85p 239.85p 225.31p 236.12p 105475
02/06/2011 223.86p 230.25p 223.86p 226.94p 104761
01/06/2011 243.48p 245.66p 221.68p 223.13p 109501
31/05/2011 226.04p 232.40p 221.86p 228.22p 16672
27/05/2011 225.31p 231.12p 225.31p 226.04p 164790
26/05/2011 221.86p 226.94p 221.68p 221.68p 3774
25/05/2011 226.58p 227.13p 225.49p 227.13p 3239
24/05/2011 232.58p 232.58p 230.67p 230.67p 41277
23/05/2011 223.31p 237.30p 223.24p 230.67p 2488
20/05/2011 230.67p 230.67p 228.94p 228.94p 0
19/05/2011 232.40p 232.58p 228.82p 230.67p 0
18/05/2011 232.40p 232.58p 228.82p 232.58p 13114
17/05/2011 232.76p 234.10p 232.58p 232.58p 5431
16/05/2011 234.03p 237.66p 234.03p 237.66p 0
13/05/2011 234.03p 237.66p 234.03p 237.66p 275
12/05/2011 224.27p 241.30p 224.27p 237.66p 4029
11/05/2011 228.94p 231.12p 228.94p 229.67p 18938
10/05/2011 228.94p 239.85p 226.04p 234.39p 3030
09/05/2011 236.21p 243.12p 236.21p 236.21p 17035
06/05/2011 238.76p 243.12p 238.76p 239.39p 3543
05/05/2011 236.39p 243.12p 236.21p 239.85p 31277
04/05/2011 242.03p 248.57p 237.66p 241.75p 0
03/05/2011 242.03p 248.57p 237.66p 243.48p 20812
28/04/2011 243.48p 246.39p 239.85p 246.39p 0
27/04/2011 243.48p 246.11p 239.85p 246.11p 3419
26/04/2011 244.93p 247.11p 244.93p 247.11p 21
21/04/2011 249.29p 250.02p 249.29p 250.02p 4128
20/04/2011 250.75p 257.29p 236.21p 246.57p 0
19/04/2011 250.75p 257.29p 236.21p 247.11p 3568894
18/04/2011 236.21p 247.11p 236.21p 238.76p 42584
15/04/2011 239.85p 249.29p 239.85p 241.66p 0
14/04/2011 239.85p 249.29p 239.85p 246.02p 8620
13/04/2011 232.58p 239.85p 225.31p 239.85p 59654
12/04/2011 240.03p 240.03p 234.03p 239.85p 0
11/04/2011 240.03p 240.03p 234.03p 236.76p 4966
08/04/2011 232.58p 239.57p 232.58p 239.57p 2485
07/04/2011 239.85p 244.21p 236.21p 240.57p 16606
06/04/2011 239.85p 244.57p 239.85p 244.57p 4037
05/04/2011 246.39p 248.57p 243.48p 244.39p 15747
04/04/2011 239.85p 247.11p 239.85p 243.12p 8663
01/04/2011 237.18p 241.84p 237.18p 241.84p 1815
31/03/2011 239.85p 248.57p 228.98p 248.57p 18778
30/03/2011 236.21p 246.39p 229.31p 239.85p 29216
29/03/2011 234.76p 247.11p 232.58p 247.11p 110363
28/03/2011 236.21p 239.94p 234.39p 239.94p 157883
25/03/2011 224.58p 241.12p 224.58p 239.85p 20100
24/03/2011 232.58p 232.58p 229.67p 229.67p 2752
23/03/2011 225.31p 232.58p 225.31p 232.58p 4968
22/03/2011 226.04p 230.03p 221.68p 230.03p 0
21/03/2011 226.04p 228.94p 221.68p 225.31p 21629
18/03/2011 225.31p 230.76p 225.31p 230.76p 0
17/03/2011 225.31p 229.49p 225.31p 229.49p 17969
16/03/2011 221.68p 228.94p 218.77p 227.13p 8140
15/03/2011 218.77p 232.58p 218.04p 225.67p 13308
14/03/2011 248.57p 253.65p 218.04p 224.58p 38905
11/03/2011 258.02p 262.11p 253.65p 253.65p 10620
10/03/2011 267.46p 267.46p 259.83p 259.83p 5576
09/03/2011 264.56p 265.28p 264.56p 265.28p 275
08/03/2011 267.46p 268.88p 263.83p 265.47p 20128
07/03/2011 271.10p 272.55p 259.47p 265.28p 33694
04/03/2011 267.46p 268.88p 255.11p 267.10p 6838
03/03/2011 250.75p 266.74p 249.29p 266.74p 34112
02/03/2011 232.58p 247.11p 227.85p 245.30p 12727
01/03/2011 234.03p 240.75p 234.03p 237.03p 2958
28/02/2011 234.23p 238.57p 234.23p 238.57p 6
25/02/2011 237.66p 239.85p 237.66p 238.94p 16746
24/02/2011 243.48p 245.66p 237.66p 239.48p 22507
23/02/2011 242.21p 242.21p 240.30p 240.30p 5504
22/02/2011 250.75p 250.75p 245.84p 245.84p 4472
21/02/2011 247.11p 250.75p 246.02p 246.02p 4816
18/02/2011 240.48p 242.75p 240.48p 242.75p 1668
17/02/2011 241.44p 243.48p 240.43p 243.48p 120
16/02/2011 245.66p 256.56p 245.66p 246.39p 31969
15/02/2011 252.20p 252.20p 246.11p 247.11p 10936
14/02/2011 246.39p 247.11p 245.84p 247.11p 6545
11/02/2011 232.58p 252.93p 229.52p 247.11p 0
10/02/2011 232.58p 252.93p 229.52p 244.57p 0
09/02/2011 232.58p 252.93p 229.52p 244.57p 0
08/02/2011 232.58p 252.93p 229.52p 248.20p 0
07/02/2011 232.58p 252.93p 229.52p 244.57p 27116
04/02/2011 231.12p 235.48p 226.25p 232.94p 17705
03/02/2011 222.40p 230.40p 219.86p 225.67p 9141
02/02/2011 208.59p 212.59p 207.14p 212.59p 1912
01/02/2011 212.59p 212.59p 212.59p 212.59p 0
31/01/2011 211.68p 216.59p 208.59p 212.59p 761760
28/01/2011 211.68p 211.68p 211.68p 211.68p 0
27/01/2011 210.77p 214.41p 210.77p 211.68p 5848
26/01/2011 216.59p 218.04p 212.05p 212.05p 8297
25/01/2011 210.77p 215.86p 210.77p 213.68p 6757
24/01/2011 207.14p 214.41p 207.14p 213.68p 20790
21/01/2011 214.41p 214.41p 213.68p 214.04p 3440
20/01/2011 212.95p 213.68p 212.95p 213.68p 0
19/01/2011 210.77p 212.95p 210.77p 212.95p 2752
18/01/2011 216.59p 216.59p 215.13p 215.13p 4664
17/01/2011 216.59p 218.04p 212.23p 213.14p 6191
14/01/2011 212.95p 215.68p 212.95p 215.68p 39225
13/01/2011 210.77p 216.12p 202.05p 212.59p 15341
12/01/2011 203.51p 209.32p 196.24p 209.32p 15656
11/01/2011 194.78p 199.14p 194.78p 199.14p 3440
10/01/2011 195.15p 200.60p 191.15p 200.60p 1004
07/01/2011 195.87p 199.40p 195.15p 195.15p 1491
06/01/2011 195.15p 200.78p 193.33p 195.87p 2821
05/01/2011 196.24p 196.24p 195.15p 195.15p 0
04/01/2011 199.87p 202.96p 191.08p 196.24p 3448
31/12/2010 196.24p 201.18p 196.24p 199.87p 8930
30/12/2010 199.87p 199.87p 189.33p 195.33p 3895
29/12/2010 189.33p 189.33p 189.33p 189.33p 1
24/12/2010 193.51p 196.42p 191.15p 196.42p 16167
23/12/2010 190.42p 202.96p 190.42p 194.97p 8085
22/12/2010 190.42p 196.06p 190.42p 196.06p 76140
21/12/2010 190.42p 192.60p 188.42p 189.88p 7229
20/12/2010 192.60p 202.44p 191.15p 192.60p 46454
17/12/2010 192.60p 197.87p 192.60p 197.87p 7567
16/12/2010 190.42p 193.77p 189.70p 191.51p 30326
15/12/2010 190.42p 196.24p 187.88p 189.70p 53160
14/12/2010 190.42p 192.60p 186.79p 190.79p 46451
13/12/2010 181.70p 188.97p 181.70p 187.88p 9121
10/12/2010 181.70p 188.97p 178.07p 182.79p 43031
09/12/2010 183.52p 183.52p 179.52p 179.88p 12787
08/12/2010 174.43p 188.42p 171.20p 183.52p 313683
07/12/2010 172.98p 178.07p 169.75p 173.34p 7446
06/12/2010 172.25p 175.96p 168.62p 171.89p 19267
03/12/2010 174.43p 175.89p 171.89p 171.89p 5878
02/12/2010 177.34p 177.34p 173.34p 173.34p 0
01/12/2010 170.80p 178.07p 168.62p 177.34p 10710
30/11/2010 174.43p 176.25p 172.98p 176.25p 4567
29/11/2010 178.07p 178.07p 171.89p 178.07p 423845
26/11/2010 173.34p 176.98p 173.34p 174.80p 7497
25/11/2010 178.07p 179.52p 171.16p 173.34p 5371
24/11/2010 174.43p 178.07p 165.71p 177.34p 28036
23/11/2010 170.80p 170.80p 170.80p 170.80p 0
22/11/2010 170.80p 170.80p 170.80p 170.80p 0
19/11/2010 170.80p 170.80p 170.80p 170.80p 84552
18/11/2010 160.62p 167.89p 160.62p 166.07p 3440
17/11/2010 163.53p 165.35p 160.62p 160.62p 3141
16/11/2010 164.98p 166.80p 163.53p 166.80p 16511
15/11/2010 167.71p 167.89p 167.71p 167.89p 0
12/11/2010 170.44p 170.44p 167.20p 167.71p 5482
11/11/2010 170.44p 170.44p 170.44p 170.44p 0
10/11/2010 173.71p 173.71p 170.44p 170.44p 2755
09/11/2010 172.07p 172.25p 170.44p 170.44p 3564
08/11/2010 168.62p 168.98p 168.62p 168.98p 0
05/11/2010 168.62p 171.34p 165.35p 168.62p 6751
04/11/2010 169.71p 172.07p 165.71p 168.62p 1436
03/11/2010 167.16p 172.98p 167.16p 169.71p 4569
02/11/2010 170.62p 170.62p 167.16p 170.07p 34986
01/11/2010 167.16p 167.71p 167.16p 167.71p 0
29/10/2010 167.16p 167.16p 167.16p 167.16p 573057
28/10/2010 168.26p 168.26p 167.16p 167.16p 0
27/10/2010 169.71p 170.07p 165.71p 168.26p 4816
26/10/2010 173.16p 173.16p 168.62p 169.71p 205
25/10/2010 172.98p 174.43p 170.80p 173.16p 13020
22/10/2010 179.88p 179.88p 171.53p 171.53p 12039
21/10/2010 174.43p 188.97p 172.97p 184.24p 76155
20/10/2010 174.43p 174.43p 167.16p 169.35p 10870
19/10/2010 170.80p 178.07p 170.80p 171.53p 8381
18/10/2010 175.89p 181.70p 175.89p 181.70p 2614
15/10/2010 168.62p 172.25p 167.16p 168.26p 34148
14/10/2010 167.16p 167.16p 164.26p 164.98p 3715
13/10/2010 162.80p 167.53p 162.80p 167.53p 0
12/10/2010 165.35p 165.35p 162.80p 162.80p 0
11/10/2010 165.71p 165.71p 163.53p 165.35p 11641
08/10/2010 168.62p 174.43p 162.44p 167.16p 14403
07/10/2010 157.72p 168.62p 154.16p 165.35p 30000
06/10/2010 156.26p 156.26p 150.45p 153.36p 550
05/10/2010 154.81p 156.26p 154.08p 156.26p 8213
04/10/2010 145.36p 152.63p 145.36p 152.63p 21816
01/10/2010 139.91p 145.32p 139.91p 139.91p 71271
30/09/2010 139.18p 139.91p 139.18p 139.91p 0
29/09/2010 139.18p 139.18p 139.18p 139.18p 0
28/09/2010 140.64p 140.64p 139.18p 139.18p 0
27/09/2010 138.09p 145.18p 134.50p 140.64p 12556
24/09/2010 138.09p 138.09p 138.09p 138.09p 0
23/09/2010 136.28p 138.09p 136.28p 138.09p 0
22/09/2010 134.46p 136.28p 134.46p 136.28p 0
21/09/2010 134.46p 134.46p 134.46p 134.46p 360
20/09/2010 137.00p 138.09p 134.46p 134.46p 4816
17/09/2010 134.46p 137.00p 131.55p 137.00p 1059
16/09/2010 133.01p 134.46p 133.01p 134.46p 38093
15/09/2010 138.09p 138.09p 138.09p 138.09p 80
14/09/2010 134.46p 137.00p 134.46p 137.00p 0
13/09/2010 133.01p 134.46p 133.01p 134.46p 17543
10/09/2010 136.28p 136.28p 129.37p 135.55p 1793

*Close Price adjusted for both dividends and splits