Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2020 634.00p 636.00p 628.00p 630.00p 33398
15/12/2020 636.00p 636.00p 624.00p 630.00p 344996
14/12/2020 636.00p 636.00p 612.00p 626.00p 62217
11/12/2020 620.00p 636.00p 606.00p 634.00p 36985
10/12/2020 626.00p 649.94p 606.00p 620.00p 43227
09/12/2020 616.00p 616.06p 602.00p 604.00p 37533
08/12/2020 600.00p 626.00p 600.00p 626.00p 64091
07/12/2020 602.00p 616.27p 600.00p 602.00p 92909
04/12/2020 578.00p 626.00p 560.00p 610.00p 301399
03/12/2020 588.00p 588.00p 560.00p 560.00p 69406
02/12/2020 600.00p 603.88p 560.00p 562.00p 57736
01/12/2020 658.00p 658.00p 594.00p 598.00p 136181
30/11/2020 630.00p 666.00p 622.00p 632.00p 650834
27/11/2020 650.00p 650.00p 587.68p 648.00p 89937
26/11/2020 630.00p 635.00p 624.00p 630.00p 54411
25/11/2020 632.00p 654.00p 624.00p 624.00p 87217
24/11/2020 622.00p 630.04p 622.00p 630.00p 90856
23/11/2020 620.00p 634.00p 616.72p 630.00p 19309
20/11/2020 632.00p 634.00p 624.00p 624.00p 29044
19/11/2020 624.00p 630.00p 615.14p 626.00p 53322
18/11/2020 624.00p 634.00p 616.00p 622.00p 86884
17/11/2020 636.00p 636.00p 619.20p 632.00p 124186
16/11/2020 626.00p 638.00p 626.00p 630.00p 68898
13/11/2020 626.00p 638.00p 624.00p 632.00p 22471
12/11/2020 606.00p 638.00p 605.81p 630.00p 58905
10/11/2020 578.00p 612.00p 578.00p 610.00p 21854
09/11/2020 612.00p 612.00p 586.62p 606.00p 56622
06/11/2020 586.00p 620.00p 586.00p 612.00p 24850
05/11/2020 596.00p 604.00p 572.00p 586.00p 181397
04/11/2020 568.00p 590.00p 566.00p 590.00p 69234
03/11/2020 570.00p 596.32p 562.00p 572.00p 30058
02/11/2020 598.00p 598.00p 580.00p 580.00p 13045
30/10/2020 580.00p 600.00p 559.84p 574.00p 106898
29/10/2020 592.00p 604.00p 580.00p 582.00p 12559
28/10/2020 608.00p 634.00p 594.00p 594.00p 22635
27/10/2020 624.00p 627.82p 606.00p 606.00p 26340
26/10/2020 636.00p 640.00p 610.00p 634.00p 20553
23/10/2020 608.00p 638.00p 608.00p 626.00p 88797
22/10/2020 596.00p 620.00p 592.58p 610.00p 18200
21/10/2020 612.00p 623.88p 599.93p 606.00p 47349
20/10/2020 624.00p 631.00p 618.00p 620.00p 32772
19/10/2020 618.00p 640.00p 614.00p 624.00p 62647
16/10/2020 626.00p 650.00p 619.50p 632.00p 15331
15/10/2020 670.00p 670.00p 640.00p 640.00p 125089
14/10/2020 666.00p 667.17p 656.00p 660.00p 179210
13/10/2020 648.00p 690.00p 648.00p 678.00p 71286
12/10/2020 650.00p 650.00p 640.00p 644.00p 275413
09/10/2020 640.00p 642.08p 632.00p 640.00p 118615
08/10/2020 616.00p 642.00p 611.00p 638.00p 660969
07/10/2020 630.00p 630.00p 607.50p 630.00p 46263
06/10/2020 610.00p 626.00p 605.00p 626.00p 38869
05/10/2020 636.00p 636.00p 606.00p 606.00p 8783
02/10/2020 604.00p 612.00p 604.00p 610.00p 35780
01/10/2020 614.00p 627.24p 600.00p 604.00p 462897
30/09/2020 620.00p 624.00p 604.00p 610.00p 41697
29/09/2020 612.00p 630.00p 606.00p 608.00p 25365
28/09/2020 610.00p 633.45p 604.00p 612.00p 16691
25/09/2020 606.00p 628.00p 600.00p 600.00p 20191
24/09/2020 650.00p 650.00p 608.00p 626.00p 27087
23/09/2020 632.00p 650.00p 623.54p 636.00p 76685
22/09/2020 620.00p 630.00p 617.93p 628.00p 50364
21/09/2020 640.00p 646.00p 619.00p 636.00p 48068
18/09/2020 628.00p 642.00p 612.00p 642.00p 20643
17/09/2020 622.00p 630.00p 614.00p 628.00p 125359
16/09/2020 630.00p 632.00p 610.00p 622.00p 46510
15/09/2020 612.00p 632.00p 606.00p 606.00p 51500
14/09/2020 606.00p 618.00p 590.00p 614.00p 9976
11/09/2020 588.00p 612.00p 588.00p 608.00p 4486
10/09/2020 590.00p 614.00p 590.00p 608.00p 8884
09/09/2020 598.00p 616.00p 582.00p 582.00p 4962
08/09/2020 600.00p 612.00p 600.00p 602.00p 6215
07/09/2020 600.00p 602.18p 592.00p 598.00p 17259
04/09/2020 604.00p 617.50p 590.00p 600.00p 30388
03/09/2020 612.00p 618.00p 602.00p 612.00p 11013
02/09/2020 614.00p 622.40p 602.00p 610.00p 40402
01/09/2020 610.00p 613.57p 598.00p 610.00p 40720
31/08/2020 606.00p 622.00p 600.00p 610.00p 30594
28/08/2020 606.00p 622.00p 600.00p 610.00p 30594
27/08/2020 592.00p 606.86p 592.00p 596.00p 13158
26/08/2020 596.00p 602.00p 592.00p 600.00p 243630
25/08/2020 600.00p 600.00p 592.00p 594.00p 19519
24/08/2020 592.00p 600.00p 587.30p 594.00p 252284
21/08/2020 584.00p 596.00p 583.24p 592.00p 13931
20/08/2020 572.00p 593.52p 572.00p 582.00p 17501
19/08/2020 566.00p 598.00p 566.00p 590.00p 29396
18/08/2020 610.00p 610.00p 566.00p 566.00p 59461
17/08/2020 590.00p 602.00p 581.28p 588.00p 18939
14/08/2020 596.00p 602.00p 582.00p 594.00p 36219
13/08/2020 598.00p 606.34p 598.00p 598.00p 15875
12/08/2020 578.00p 610.00p 578.00p 596.00p 21758
11/08/2020 584.00p 600.00p 578.00p 578.00p 24245
10/08/2020 580.00p 598.00p 580.00p 582.00p 16592
07/08/2020 582.00p 600.00p 580.00p 580.00p 18746
06/08/2020 586.00p 600.00p 576.00p 598.00p 26607
05/08/2020 584.00p 602.00p 584.00p 590.00p 22272
04/08/2020 596.00p 600.00p 582.00p 582.00p 22448
03/08/2020 594.00p 598.00p 580.00p 590.00p 42879
31/07/2020 622.00p 622.00p 584.00p 594.00p 75919
30/07/2020 616.00p 627.98p 598.00p 598.00p 209794
29/07/2020 586.00p 608.00p 580.00p 608.00p 77996
28/07/2020 592.00p 602.00p 586.00p 602.00p 111581
27/07/2020 598.00p 608.00p 582.00p 608.00p 39026
24/07/2020 602.00p 602.00p 586.00p 594.00p 25432
23/07/2020 596.00p 610.00p 590.00p 610.00p 396744
22/07/2020 594.00p 624.00p 594.00p 602.00p 86442
21/07/2020 582.00p 600.00p 582.00p 596.00p 129783
20/07/2020 592.00p 598.00p 582.00p 594.00p 31268
17/07/2020 576.00p 596.00p 576.00p 596.00p 14387
16/07/2020 562.00p 586.00p 562.00p 582.00p 27288
15/07/2020 572.00p 592.00p 564.00p 590.00p 49727
14/07/2020 586.00p 586.00p 570.00p 570.00p 90733
13/07/2020 610.00p 610.00p 580.00p 580.00p 19260
10/07/2020 584.00p 606.00p 578.84p 596.00p 342833
09/07/2020 600.00p 606.00p 586.00p 590.00p 317246
08/07/2020 600.00p 600.00p 590.00p 594.00p 94975
07/07/2020 578.00p 596.00p 576.00p 590.00p 102426
06/07/2020 562.00p 582.00p 560.00p 582.00p 51367
03/07/2020 566.00p 580.00p 560.00p 580.00p 19981
02/07/2020 550.00p 570.00p 550.00p 570.00p 238305
01/07/2020 520.00p 560.00p 520.00p 552.00p 300805
30/06/2020 497.00p 538.00p 490.00p 512.00p 103626
29/06/2020 496.00p 500.00p 485.00p 494.00p 107670
26/06/2020 499.00p 500.00p 481.00p 499.00p 24433
25/06/2020 491.00p 530.00p 469.00p 494.00p 38121
24/06/2020 500.00p 520.00p 500.00p 508.00p 81157
23/06/2020 500.00p 507.00p 483.00p 483.00p 105972
22/06/2020 512.00p 512.00p 471.00p 486.00p 44212
19/06/2020 497.00p 512.00p 488.84p 512.00p 61452
18/06/2020 487.00p 498.00p 480.33p 496.00p 24755
17/06/2020 480.00p 490.00p 466.00p 479.00p 19429
16/06/2020 500.00p 500.00p 484.00p 494.00p 17815
15/06/2020 492.00p 500.00p 460.00p 463.00p 85091
12/06/2020 481.00p 490.00p 465.00p 490.00p 53386
11/06/2020 490.00p 490.00p 450.00p 478.00p 60095
10/06/2020 512.00p 516.00p 467.25p 480.00p 60679
09/06/2020 546.00p 546.00p 492.00p 500.00p 25996
08/06/2020 540.00p 548.00p 517.50p 528.00p 39544
05/06/2020 526.00p 526.00p 512.00p 512.00p 7527
04/06/2020 546.00p 546.00p 512.00p 514.00p 16464
03/06/2020 536.00p 538.00p 516.00p 526.00p 42925
02/06/2020 528.00p 548.00p 512.00p 520.00p 6357
01/06/2020 524.00p 541.92p 518.00p 530.00p 392078
29/05/2020 534.00p 550.00p 530.00p 550.00p 23631
28/05/2020 514.00p 540.00p 510.00p 530.00p 49921
27/05/2020 520.00p 538.00p 518.00p 538.00p 9603
26/05/2020 508.00p 524.36p 500.00p 518.00p 10799
25/05/2020 540.00p 540.00p 491.00p 530.00p 50235
22/05/2020 540.00p 540.00p 491.00p 530.00p 50235
21/05/2020 480.00p 520.00p 471.00p 520.00p 28138
20/05/2020 462.00p 500.00p 460.00p 500.00p 53130
19/05/2020 450.00p 473.00p 450.00p 465.00p 43715
18/05/2020 484.00p 485.00p 456.27p 463.00p 33274
15/05/2020 451.00p 476.00p 431.00p 460.00p 134933
14/05/2020 447.00p 463.00p 430.00p 431.00p 27761
13/05/2020 450.00p 475.00p 444.00p 468.00p 17643
12/05/2020 480.00p 480.00p 457.65p 471.00p 9205
11/05/2020 469.00p 469.00p 452.00p 461.00p 144738
08/05/2020 490.00p 490.00p 450.00p 450.00p 57865
07/05/2020 490.00p 490.00p 450.00p 450.00p 57865
06/05/2020 490.00p 490.00p 480.00p 480.00p 31129
05/05/2020 473.00p 510.00p 473.00p 490.00p 144267
04/05/2020 497.00p 499.00p 471.00p 495.00p 19755
01/05/2020 490.00p 495.00p 470.00p 480.00p 7493
30/04/2020 486.00p 506.00p 486.00p 498.00p 17880
29/04/2020 485.00p 506.00p 485.00p 489.00p 31824
28/04/2020 510.00p 510.00p 486.00p 508.00p 29953
27/04/2020 498.00p 500.00p 485.00p 487.00p 42102
24/04/2020 485.00p 508.00p 480.00p 500.00p 167272
23/04/2020 494.00p 500.00p 481.67p 496.00p 29468
22/04/2020 490.00p 505.00p 471.00p 495.00p 30587
21/04/2020 506.00p 514.00p 500.00p 508.00p 67112
20/04/2020 512.00p 518.00p 506.00p 514.00p 24073
17/04/2020 495.00p 506.00p 481.00p 506.00p 35773
16/04/2020 490.00p 506.00p 481.00p 497.00p 63346
15/04/2020 481.00p 500.00p 481.00p 500.00p 101401
14/04/2020 520.00p 520.00p 490.00p 504.00p 95853
09/04/2020 460.00p 516.00p 456.00p 510.00p 53790
08/04/2020 460.00p 482.00p 446.00p 482.00p 33196
07/04/2020 428.00p 459.00p 427.36p 450.00p 92057
06/04/2020 405.00p 438.00p 405.00p 429.00p 440962
03/04/2020 430.00p 440.61p 400.00p 419.00p 21042
02/04/2020 431.00p 464.00p 412.26p 437.00p 74881
01/04/2020 468.00p 468.00p 431.00p 447.00p 97608
31/03/2020 425.00p 491.00p 424.00p 491.00p 904931
30/03/2020 420.00p 444.00p 401.42p 444.00p 58973
27/03/2020 436.00p 436.00p 401.00p 401.00p 9581
26/03/2020 432.00p 445.00p 416.34p 438.00p 50046
25/03/2020 440.00p 444.24p 412.00p 434.00p 38910
24/03/2020 445.00p 445.00p 418.00p 428.00p 112571
23/03/2020 439.00p 462.00p 380.00p 443.00p 117926
20/03/2020 387.00p 460.00p 383.98p 460.00p 77071
19/03/2020 375.00p 388.00p 330.29p 378.00p 88978
18/03/2020 403.00p 422.00p 376.10p 388.00p 83708
17/03/2020 425.00p 425.00p 376.72p 392.00p 178685
16/03/2020 439.00p 439.00p 380.00p 420.00p 109421
13/03/2020 439.00p 469.00p 414.20p 452.00p 70550
12/03/2020 439.00p 464.00p 390.23p 464.00p 215333
11/03/2020 467.00p 470.00p 452.00p 458.00p 28093
10/03/2020 480.00p 484.00p 450.25p 460.00p 107273
09/03/2020 463.00p 470.00p 431.00p 469.00p 224120

*Close Price adjusted for both dividends and splits