Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/02/2024 763.00p 773.00p 731.00p 731.00p 194865
06/02/2024 760.00p 779.40p 732.00p 762.00p 203449
05/02/2024 776.00p 780.00p 760.00p 766.00p 74674
02/02/2024 816.00p 816.00p 774.00p 774.00p 53949
01/02/2024 784.00p 792.00p 772.00p 784.00p 276992
31/01/2024 760.00p 793.00p 760.00p 784.00p 146052
30/01/2024 788.00p 789.00p 778.00p 782.00p 60420
29/01/2024 771.00p 782.00p 762.00p 782.00p 228544
26/01/2024 786.00p 786.00p 746.00p 770.00p 503133
25/01/2024 744.00p 755.00p 743.00p 755.00p 131093
24/01/2024 749.00p 778.00p 738.00p 743.00p 85812
23/01/2024 759.00p 759.00p 732.00p 740.00p 214266
22/01/2024 749.00p 749.00p 733.00p 741.00p 256118
19/01/2024 802.00p 802.00p 731.00p 731.00p 457110
18/01/2024 729.00p 767.50p 729.00p 762.00p 103268
17/01/2024 769.00p 769.00p 751.00p 760.00p 120229
16/01/2024 787.00p 787.00p 769.00p 776.00p 72073
15/01/2024 773.00p 781.00p 752.40p 772.00p 141289
12/01/2024 793.00p 793.00p 754.60p 762.00p 65080
11/01/2024 753.00p 764.00p 747.00p 755.00p 137732
10/01/2024 734.00p 759.00p 734.00p 749.00p 111235
09/01/2024 754.00p 765.00p 749.00p 754.00p 118337
08/01/2024 755.00p 755.00p 732.00p 751.00p 58507
05/01/2024 742.00p 768.00p 730.00p 740.00p 143342
04/01/2024 724.00p 773.00p 724.00p 746.00p 81350
03/01/2024 781.00p 781.00p 741.00p 742.00p 406658
02/01/2024 754.00p 800.00p 754.00p 774.00p 195773
29/12/2023 788.00p 808.00p 780.00p 790.00p 33161
28/12/2023 788.00p 796.00p 757.00p 784.00p 76473
27/12/2023 785.00p 796.18p 778.00p 785.00p 80383
22/12/2023 765.00p 792.00p 765.00p 778.00p 35321
21/12/2023 780.00p 785.00p 770.04p 782.00p 49745
20/12/2023 790.00p 790.00p 747.17p 781.00p 129319
19/12/2023 783.00p 783.00p 757.00p 761.00p 56225
18/12/2023 798.00p 798.00p 744.00p 755.00p 238200
15/12/2023 781.00p 796.00p 745.00p 769.00p 394905
14/12/2023 754.00p 757.00p 735.00p 750.00p 144711
13/12/2023 767.00p 767.00p 705.00p 725.00p 393133
12/12/2023 749.00p 749.00p 721.00p 739.00p 140310
11/12/2023 721.00p 725.00p 695.00p 725.00p 422449
08/12/2023 706.00p 716.00p 667.00p 706.00p 296170
07/12/2023 689.00p 689.00p 654.01p 680.00p 130987
06/12/2023 730.00p 730.00p 648.00p 670.00p 292761
05/12/2023 595.00p 709.00p 595.00p 703.00p 413018
04/12/2023 613.00p 620.00p 602.00p 604.00p 256545
01/12/2023 617.00p 635.00p 614.00p 619.00p 242543
30/11/2023 630.00p 630.00p 614.00p 617.00p 190484
29/11/2023 642.00p 648.00p 624.00p 624.00p 68683
28/11/2023 683.00p 683.00p 640.00p 640.00p 73727
27/11/2023 672.00p 689.54p 672.00p 674.00p 152091
24/11/2023 675.00p 683.00p 671.00p 676.00p 50982
23/11/2023 678.00p 690.00p 670.00p 680.00p 144609
22/11/2023 655.00p 679.00p 654.47p 679.00p 108397
21/11/2023 664.00p 686.00p 660.00p 670.00p 58512
20/11/2023 670.00p 686.00p 661.00p 668.00p 78864
17/11/2023 645.00p 671.00p 645.00p 665.00p 121955
16/11/2023 635.00p 666.00p 635.00p 664.00p 94883
15/11/2023 645.00p 688.00p 645.00p 659.00p 81137
14/11/2023 625.00p 676.00p 625.00p 673.00p 328445
13/11/2023 634.00p 662.00p 634.00p 655.00p 53984
10/11/2023 657.00p 663.00p 653.00p 656.00p 72969
09/11/2023 635.00p 665.40p 627.00p 665.00p 97316
08/11/2023 611.00p 650.00p 611.00p 639.00p 166363
07/11/2023 608.00p 637.00p 608.00p 637.00p 99009
06/11/2023 626.00p 637.00p 623.24p 633.00p 75418
03/11/2023 638.00p 640.00p 624.00p 636.00p 134487
02/11/2023 629.00p 641.00p 617.00p 619.00p 486591
01/11/2023 615.00p 635.00p 610.84p 629.00p 50911
31/10/2023 608.00p 625.00p 598.00p 617.00p 82794
30/10/2023 605.00p 625.00p 598.00p 612.00p 48265
27/10/2023 588.00p 612.00p 588.00p 602.00p 34671
26/10/2023 592.00p 608.00p 592.00p 597.00p 69700
25/10/2023 592.00p 605.00p 592.00p 599.00p 95183
24/10/2023 612.00p 624.00p 598.00p 598.00p 66900
23/10/2023 593.00p 611.00p 593.00p 609.00p 75428
20/10/2023 586.00p 610.00p 586.00p 598.00p 271142
19/10/2023 593.00p 612.00p 593.00p 593.00p 69887
18/10/2023 606.00p 637.00p 592.00p 599.00p 115062
17/10/2023 608.00p 631.45p 603.00p 615.00p 195277
16/10/2023 601.00p 622.00p 601.00p 610.00p 114749
13/10/2023 631.00p 645.00p 608.00p 611.00p 158677
12/10/2023 647.00p 660.00p 635.25p 645.00p 94323
11/10/2023 646.00p 662.00p 628.00p 637.00p 112595
10/10/2023 616.00p 656.00p 616.00p 642.00p 54567
09/10/2023 631.00p 639.00p 615.00p 630.00p 88259
06/10/2023 634.00p 652.00p 614.00p 632.00p 47369
05/10/2023 610.00p 649.00p 610.00p 628.00p 725428
04/10/2023 617.00p 628.00p 612.00p 627.00p 257649
03/10/2023 630.00p 641.00p 617.00p 620.00p 236545
02/10/2023 678.00p 678.00p 640.00p 643.00p 42486
29/09/2023 672.00p 683.00p 668.00p 678.00p 243905
28/09/2023 666.00p 688.00p 645.00p 671.00p 175130
27/09/2023 689.00p 689.00p 654.00p 659.00p 155496
26/09/2023 674.00p 675.00p 662.46p 663.00p 146197
25/09/2023 673.00p 681.00p 670.00p 677.00p 81973
22/09/2023 696.00p 697.88p 685.00p 685.00p 118506
21/09/2023 693.00p 698.33p 689.00p 693.00p 63238
20/09/2023 708.00p 715.00p 701.75p 705.00p 55184
19/09/2023 718.00p 724.00p 710.00p 710.00p 131496
18/09/2023 731.00p 731.00p 696.00p 709.00p 626589
15/09/2023 722.00p 727.00p 698.00p 702.00p 194027
14/09/2023 750.00p 750.00p 704.00p 717.00p 210727
13/09/2023 720.00p 749.00p 720.00p 724.00p 183936
12/09/2023 720.00p 738.00p 718.96p 738.00p 88205
11/09/2023 696.00p 736.00p 696.00p 735.00p 71116
08/09/2023 723.00p 732.56p 722.00p 727.00p 28938
07/09/2023 736.00p 764.00p 724.48p 730.00p 180739
06/09/2023 732.00p 747.00p 717.00p 739.00p 162198
05/09/2023 729.00p 737.00p 722.00p 725.00p 83642
04/09/2023 740.00p 740.00p 719.53p 730.00p 50836
01/09/2023 760.00p 760.00p 724.00p 735.00p 87968
31/08/2023 725.00p 733.00p 725.00p 730.00p 239622
30/08/2023 728.00p 740.00p 715.85p 722.00p 162122
29/08/2023 717.00p 729.00p 711.00p 726.00p 89768
25/08/2023 724.00p 730.00p 710.00p 712.00p 56729
24/08/2023 731.00p 735.76p 710.00p 720.00p 105765
23/08/2023 736.00p 737.11p 712.00p 718.00p 123365
22/08/2023 734.00p 734.00p 711.75p 722.00p 81822
21/08/2023 734.00p 747.00p 708.00p 714.00p 96874
18/08/2023 743.00p 743.00p 722.00p 730.00p 87592
17/08/2023 723.00p 762.00p 723.00p 747.00p 60369
16/08/2023 741.00p 765.00p 735.00p 757.00p 52818
15/08/2023 770.00p 771.00p 756.00p 757.00p 29976
14/08/2023 767.00p 784.00p 767.00p 771.00p 63020
11/08/2023 772.00p 777.00p 761.00p 772.00p 55279
10/08/2023 813.00p 813.00p 767.00p 778.00p 37770
09/08/2023 796.00p 807.00p 775.00p 783.00p 66145
08/08/2023 775.00p 782.00p 756.00p 774.00p 164538
07/08/2023 752.00p 819.15p 751.00p 778.00p 51740
04/08/2023 772.00p 790.00p 764.00p 780.00p 146715
03/08/2023 790.00p 796.80p 783.00p 783.00p 78667
02/08/2023 802.00p 842.00p 790.00p 791.00p 233497
01/08/2023 807.00p 830.00p 807.00p 812.00p 79626
31/07/2023 792.00p 835.00p 789.20p 801.00p 177719
28/07/2023 795.00p 809.43p 790.00p 793.00p 69856
27/07/2023 811.00p 818.00p 810.00p 814.00p 108289
26/07/2023 814.00p 826.46p 801.65p 812.00p 115690
25/07/2023 824.00p 873.00p 823.00p 823.00p 63042
24/07/2023 832.00p 860.00p 822.19p 840.00p 492889
21/07/2023 833.00p 838.00p 826.00p 837.00p 106694
20/07/2023 835.00p 841.00p 826.00p 830.00p 160014
19/07/2023 834.00p 841.00p 826.40p 835.00p 227915
18/07/2023 842.00p 873.00p 827.00p 829.00p 78991
17/07/2023 868.00p 870.00p 842.00p 845.00p 160022
14/07/2023 883.00p 885.00p 867.00p 867.00p 84673
13/07/2023 885.00p 898.00p 879.00p 889.00p 144854
12/07/2023 869.00p 900.00p 862.20p 890.00p 75738
11/07/2023 857.00p 876.00p 857.00p 867.00p 111133
10/07/2023 869.00p 879.00p 848.00p 862.00p 32517
07/07/2023 838.00p 881.00p 833.00p 853.00p 89989
06/07/2023 838.00p 846.00p 819.00p 844.00p 79588
05/07/2023 836.00p 839.00p 823.00p 835.00p 39074
04/07/2023 847.00p 852.00p 830.00p 843.00p 100617
03/07/2023 843.00p 864.00p 839.25p 849.00p 53126
30/06/2023 820.00p 844.00p 820.00p 840.00p 93364
29/06/2023 830.00p 842.70p 830.00p 840.00p 92863
28/06/2023 836.00p 848.00p 822.00p 837.00p 115802
27/06/2023 831.00p 838.00p 830.00p 832.00p 261068
26/06/2023 843.00p 854.00p 832.00p 843.00p 161466
23/06/2023 884.00p 884.00p 857.00p 857.00p 132865
22/06/2023 883.00p 891.00p 849.30p 885.00p 192950
21/06/2023 907.00p 907.00p 884.00p 893.00p 60038
20/06/2023 903.00p 907.00p 895.00p 905.00p 62030
19/06/2023 925.00p 944.68p 906.00p 910.00p 49750
16/06/2023 903.00p 943.00p 903.00p 936.00p 234861
15/06/2023 941.00p 947.00p 919.00p 935.00p 156932
14/06/2023 958.00p 958.00p 917.00p 938.00p 141326
13/06/2023 929.00p 941.00p 915.00p 920.00p 220226
12/06/2023 900.00p 952.68p 898.44p 929.00p 245452
09/06/2023 912.00p 915.00p 902.00p 912.00p 171524
08/06/2023 914.00p 948.00p 875.34p 915.00p 164845
07/06/2023 833.00p 913.00p 809.00p 913.00p 338697
06/06/2023 801.00p 828.00p 775.31p 797.00p 51807
05/06/2023 804.00p 828.00p 780.45p 802.00p 121890
02/06/2023 799.00p 810.00p 790.00p 806.00p 73397
01/06/2023 789.00p 795.00p 785.00p 790.00p 48351
31/05/2023 770.00p 802.00p 770.00p 790.00p 811505
30/05/2023 779.00p 807.00p 777.58p 788.00p 91104
26/05/2023 789.00p 807.00p 778.50p 787.00p 83948
25/05/2023 785.00p 793.00p 774.00p 784.00p 141700
24/05/2023 789.00p 798.48p 782.00p 783.00p 216346
23/05/2023 814.00p 821.00p 799.00p 799.00p 123989
22/05/2023 848.00p 848.00p 817.00p 820.00p 163189
19/05/2023 805.00p 830.00p 799.24p 830.00p 149362
18/05/2023 821.00p 835.00p 820.00p 820.00p 155139
17/05/2023 808.00p 826.00p 807.00p 826.00p 169890
16/05/2023 833.00p 833.00p 808.48p 811.00p 72893
15/05/2023 813.00p 832.37p 805.00p 819.00p 57614
12/05/2023 833.00p 833.00p 803.00p 808.00p 63377
11/05/2023 808.00p 822.00p 795.00p 803.00p 52355
10/05/2023 811.00p 818.00p 796.50p 805.00p 102763
09/05/2023 806.00p 806.00p 785.00p 805.00p 145765
05/05/2023 822.00p 826.48p 800.00p 806.00p 54000
04/05/2023 819.00p 828.00p 813.00p 817.00p 56395
03/05/2023 841.00p 844.00p 827.00p 827.00p 171264
02/05/2023 802.00p 848.00p 802.00p 837.00p 75563
28/04/2023 819.00p 850.00p 819.00p 845.00p 264489
27/04/2023 825.00p 843.00p 811.00p 834.00p 165683
26/04/2023 818.00p 828.00p 804.00p 825.00p 109442
25/04/2023 805.00p 822.00p 795.00p 814.00p 32110

*Close Price adjusted for both dividends and splits