Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/05/2019 438.00p 440.00p 424.00p 440.00p 5020
28/05/2019 434.00p 438.00p 431.00p 433.00p 161774
24/05/2019 432.00p 434.00p 427.00p 430.00p 48653
23/05/2019 438.00p 438.00p 422.00p 430.00p 26348
22/05/2019 430.00p 430.00p 424.00p 424.00p 2913
21/05/2019 423.00p 430.00p 417.00p 420.00p 19137
20/05/2019 418.00p 425.00p 408.00p 423.00p 48344
17/05/2019 406.00p 421.00p 400.00p 420.00p 44032
16/05/2019 412.00p 412.00p 401.00p 406.00p 65062
15/05/2019 420.00p 420.00p 412.00p 412.00p 18359
14/05/2019 420.00p 420.00p 401.00p 412.00p 6792
13/05/2019 424.00p 426.00p 408.00p 408.00p 23863
10/05/2019 441.00p 441.00p 422.00p 424.00p 42047
09/05/2019 443.00p 443.00p 428.00p 430.00p 13745
08/05/2019 438.00p 438.00p 420.00p 427.00p 105151
07/05/2019 448.00p 450.00p 427.00p 427.00p 16130
03/05/2019 432.00p 440.00p 423.00p 427.00p 31601
02/05/2019 440.00p 440.00p 418.00p 420.00p 32374
01/05/2019 439.00p 439.00p 420.00p 420.00p 127443
30/04/2019 430.00p 430.00p 420.25p 425.00p 18938
29/04/2019 430.00p 430.00p 420.00p 421.00p 46053
26/04/2019 437.00p 437.00p 417.82p 421.50p 35734
25/04/2019 450.00p 450.00p 420.00p 421.00p 30257
24/04/2019 450.00p 450.00p 437.00p 440.00p 44104
23/04/2019 435.00p 441.88p 425.59p 440.00p 347701
18/04/2019 433.00p 435.00p 428.00p 431.00p 22436
17/04/2019 420.00p 431.00p 415.00p 425.00p 169016
16/04/2019 420.00p 426.00p 415.00p 421.00p 123160
15/04/2019 410.00p 417.00p 400.00p 416.00p 35401
12/04/2019 405.00p 410.00p 396.00p 410.00p 13448
11/04/2019 407.00p 407.00p 400.00p 403.00p 5836
10/04/2019 405.00p 406.00p 399.80p 400.00p 12413
09/04/2019 400.00p 410.00p 398.05p 407.00p 37595
08/04/2019 400.00p 400.00p 388.00p 400.00p 14557
05/04/2019 396.00p 400.00p 389.00p 400.00p 13364
04/04/2019 395.00p 399.04p 390.00p 396.00p 10180
03/04/2019 384.00p 396.00p 382.50p 396.00p 22605
02/04/2019 403.00p 403.00p 381.00p 384.00p 59242
01/04/2019 399.00p 402.72p 388.52p 393.50p 16328
29/03/2019 385.00p 400.00p 385.00p 394.00p 6245
28/03/2019 392.00p 400.00p 389.00p 400.00p 10674
27/03/2019 398.00p 398.00p 388.00p 388.00p 7840
26/03/2019 404.00p 405.00p 394.00p 394.00p 5965
25/03/2019 391.00p 403.36p 391.00p 401.00p 7580
22/03/2019 402.00p 406.00p 397.00p 402.00p 30736
21/03/2019 420.00p 420.00p 400.00p 406.00p 22242
20/03/2019 420.00p 420.00p 400.00p 404.00p 21582
19/03/2019 420.00p 420.00p 404.42p 409.00p 11096
18/03/2019 401.00p 415.00p 401.00p 409.00p 174074
15/03/2019 410.00p 410.00p 403.73p 408.00p 24860
14/03/2019 410.00p 410.00p 402.00p 407.00p 2093
13/03/2019 410.00p 410.00p 401.00p 408.00p 4556
12/03/2019 390.00p 406.00p 390.00p 398.00p 58293
11/03/2019 394.00p 399.00p 392.00p 393.00p 3246
08/03/2019 397.00p 397.00p 390.00p 393.50p 11770
07/03/2019 395.00p 398.00p 394.00p 396.00p 5746
06/03/2019 401.00p 407.00p 393.00p 400.00p 26481
05/03/2019 411.00p 415.00p 393.50p 398.00p 9421
04/03/2019 405.00p 408.00p 392.14p 403.50p 6068
01/03/2019 409.00p 413.00p 396.00p 403.00p 8473
28/02/2019 419.00p 419.00p 406.00p 409.00p 38089
27/02/2019 420.00p 420.00p 410.00p 414.50p 2980
26/02/2019 419.00p 420.00p 406.00p 412.50p 6671
25/02/2019 420.00p 420.00p 405.00p 407.00p 22228
22/02/2019 406.00p 416.00p 406.00p 414.50p 6246
21/02/2019 406.00p 420.00p 406.00p 415.00p 6400
20/02/2019 417.00p 418.00p 413.00p 416.00p 3303
19/02/2019 410.00p 416.00p 410.00p 410.00p 30340
18/02/2019 410.00p 412.80p 407.00p 407.00p 11966
15/02/2019 420.00p 420.00p 403.00p 407.50p 26368
14/02/2019 418.00p 419.00p 410.00p 410.00p 12498
13/02/2019 416.00p 416.00p 410.00p 410.00p 137066
12/02/2019 415.00p 418.50p 411.00p 415.00p 43776
11/02/2019 419.00p 420.00p 411.00p 414.50p 22530
08/02/2019 407.00p 407.00p 406.00p 407.00p 2350
07/02/2019 409.00p 419.10p 404.00p 407.00p 108669
06/02/2019 414.00p 421.90p 410.00p 417.00p 27132
05/02/2019 423.00p 425.00p 412.00p 423.00p 15793
04/02/2019 414.00p 415.50p 410.00p 411.00p 43103
01/02/2019 411.00p 415.00p 410.00p 411.00p 96026
31/01/2019 407.00p 429.00p 407.00p 419.00p 172410
30/01/2019 387.00p 401.00p 385.00p 400.00p 43513
29/01/2019 391.00p 400.00p 385.00p 394.00p 39325
28/01/2019 408.00p 419.30p 390.00p 390.00p 20157
25/01/2019 397.00p 410.00p 396.00p 408.00p 6295
24/01/2019 400.00p 400.00p 396.00p 396.50p 21531
23/01/2019 394.00p 397.50p 394.00p 397.50p 23098
22/01/2019 389.00p 394.50p 389.00p 394.50p 6843
21/01/2019 382.00p 390.00p 382.00p 390.00p 7253
18/01/2019 393.00p 393.00p 377.00p 378.50p 972
17/01/2019 378.00p 384.00p 376.00p 376.00p 16915
16/01/2019 370.00p 389.91p 370.00p 377.00p 85541
15/01/2019 390.00p 390.00p 385.00p 390.00p 10403
14/01/2019 390.00p 390.00p 381.00p 390.00p 10152
11/01/2019 383.00p 388.00p 381.00p 381.00p 26985
10/01/2019 375.00p 375.00p 368.00p 375.00p 2916
09/01/2019 363.00p 373.00p 361.96p 371.50p 16234
08/01/2019 363.00p 370.00p 354.00p 364.00p 45028
07/01/2019 363.00p 366.00p 350.00p 363.00p 46431
04/01/2019 363.00p 369.00p 358.00p 369.00p 28487
03/01/2019 363.00p 366.00p 360.00p 366.00p 12780
02/01/2019 363.00p 370.00p 350.00p 367.00p 44320
31/12/2018 363.00p 367.13p 363.00p 363.00p 802
28/12/2018 363.00p 366.54p 350.00p 353.00p 10760
27/12/2018 368.00p 375.00p 358.00p 364.00p 46526
24/12/2018 385.00p 385.00p 365.00p 370.00p 6396
21/12/2018 389.00p 389.00p 370.00p 382.00p 46869
20/12/2018 387.00p 389.00p 380.00p 385.00p 19146
19/12/2018 387.00p 387.00p 380.35p 386.00p 48348
18/12/2018 399.00p 399.00p 383.00p 387.00p 51843
17/12/2018 380.00p 389.00p 377.50p 389.00p 23712
14/12/2018 374.00p 378.00p 371.00p 378.00p 62687
13/12/2018 364.00p 371.00p 364.00p 371.00p 7303
12/12/2018 360.00p 373.00p 360.00p 373.00p 20367
11/12/2018 358.00p 370.00p 351.00p 370.00p 17906
10/12/2018 361.00p 362.00p 355.00p 362.00p 40759
07/12/2018 360.00p 368.87p 359.00p 366.00p 17921
06/12/2018 355.00p 368.00p 355.00p 361.00p 45898
05/12/2018 350.00p 360.00p 350.00p 352.00p 65981
04/12/2018 350.00p 377.00p 335.00p 362.00p 134206
03/12/2018 336.00p 347.00p 336.00p 346.00p 52667
30/11/2018 324.00p 341.00p 324.00p 340.00p 24368
29/11/2018 334.00p 344.00p 318.50p 325.00p 26916
28/11/2018 340.00p 344.00p 333.00p 342.00p 35571
27/11/2018 350.00p 350.00p 344.00p 347.00p 6463
26/11/2018 358.00p 358.00p 350.00p 350.00p 9997
23/11/2018 345.00p 345.00p 342.00p 345.00p 0
22/11/2018 345.00p 348.00p 342.00p 342.00p 25395
21/11/2018 343.00p 350.00p 342.00p 345.00p 240807
20/11/2018 338.00p 350.00p 333.98p 350.00p 240306
19/11/2018 349.00p 349.00p 332.00p 339.00p 36828
16/11/2018 354.00p 354.00p 342.00p 342.50p 21943
15/11/2018 358.00p 358.00p 344.70p 350.00p 25143
14/11/2018 341.00p 364.00p 341.00p 364.00p 93800
13/11/2018 356.00p 356.00p 336.00p 340.00p 250084
12/11/2018 372.00p 372.00p 356.00p 363.00p 17956
09/11/2018 374.00p 374.00p 362.61p 370.00p 2230
08/11/2018 372.00p 375.00p 357.00p 365.00p 53180
07/11/2018 361.00p 365.00p 361.00p 361.00p 3884
06/11/2018 365.00p 373.00p 357.00p 357.00p 15206
05/11/2018 364.00p 375.00p 364.00p 364.00p 9990
02/11/2018 369.00p 370.00p 357.00p 362.00p 47288
01/11/2018 376.00p 379.00p 356.00p 356.00p 42575
31/10/2018 354.00p 364.18p 354.00p 355.00p 22271
30/10/2018 374.00p 378.00p 355.00p 355.00p 48461
29/10/2018 360.00p 369.00p 354.05p 355.00p 39190
26/10/2018 370.00p 370.01p 353.91p 354.00p 25451
25/10/2018 384.00p 385.02p 358.32p 364.00p 72935
24/10/2018 404.00p 404.00p 384.00p 384.00p 23189
23/10/2018 409.00p 417.25p 388.00p 388.00p 293910
22/10/2018 420.00p 426.00p 411.00p 420.00p 18134
19/10/2018 419.00p 437.00p 418.00p 425.00p 26048
18/10/2018 379.00p 412.00p 379.00p 406.00p 52996
17/10/2018 380.00p 380.00p 375.00p 377.00p 66898
16/10/2018 381.00p 385.00p 378.00p 380.00p 126362
15/10/2018 385.00p 385.00p 375.00p 378.00p 1211
12/10/2018 381.00p 390.00p 379.00p 380.00p 26382
11/10/2018 387.00p 395.00p 374.50p 377.00p 35294
10/10/2018 389.00p 403.00p 371.00p 398.00p 63948
09/10/2018 380.00p 384.00p 369.00p 383.00p 24214
08/10/2018 381.00p 387.61p 365.00p 370.00p 30727
05/10/2018 384.00p 387.33p 384.00p 385.00p 9430
04/10/2018 389.00p 394.00p 375.00p 384.00p 37287
03/10/2018 375.00p 382.00p 366.62p 379.00p 148374
02/10/2018 375.00p 375.00p 365.00p 365.00p 28451
01/10/2018 377.00p 383.00p 375.00p 375.00p 17374
28/09/2018 390.00p 390.00p 375.00p 379.50p 9748
27/09/2018 384.00p 384.00p 369.60p 375.00p 8584
26/09/2018 382.00p 384.00p 365.00p 384.00p 31120
25/09/2018 377.00p 383.00p 365.00p 365.00p 42559
24/09/2018 382.00p 382.00p 375.00p 380.00p 72008
21/09/2018 373.00p 390.50p 373.00p 373.00p 36777
20/09/2018 397.00p 397.00p 382.00p 382.00p 730
19/09/2018 399.00p 399.00p 384.00p 397.00p 6340
18/09/2018 386.00p 394.00p 380.00p 383.00p 262845
17/09/2018 389.00p 400.00p 377.00p 385.00p 27377
14/09/2018 363.00p 385.00p 363.00p 375.00p 123926
13/09/2018 386.00p 390.00p 367.00p 367.00p 271514
12/09/2018 380.00p 398.00p 380.00p 390.00p 145216
11/09/2018 400.00p 401.00p 376.00p 390.00p 72017
10/09/2018 408.00p 415.00p 400.00p 400.00p 7634
07/09/2018 406.00p 412.00p 400.00p 410.00p 36591
06/09/2018 410.00p 415.00p 400.90p 410.00p 16475
05/09/2018 410.00p 416.00p 398.00p 405.00p 38863
04/09/2018 415.00p 420.00p 415.00p 415.00p 2441
03/09/2018 410.00p 420.00p 410.00p 412.00p 23794
31/08/2018 418.00p 418.00p 412.00p 412.00p 18748
30/08/2018 414.00p 420.00p 411.00p 419.00p 24713
29/08/2018 406.00p 420.00p 406.00p 415.00p 13797
28/08/2018 402.00p 418.00p 402.00p 415.00p 21520
24/08/2018 409.00p 414.00p 401.00p 401.00p 10953
23/08/2018 415.00p 415.00p 414.00p 415.00p 10249
22/08/2018 419.00p 419.00p 407.00p 407.00p 18473
21/08/2018 394.00p 420.00p 388.85p 420.00p 266492
20/08/2018 395.00p 397.00p 391.00p 397.00p 217867
17/08/2018 395.00p 398.00p 395.00p 395.00p 617981
16/08/2018 395.00p 402.20p 395.00p 400.00p 13882
15/08/2018 395.00p 403.00p 395.00p 403.00p 20452
14/08/2018 396.00p 405.00p 396.00p 405.00p 342226
13/08/2018 401.00p 411.90p 401.00p 405.00p 92930

*Close Price adjusted for both dividends and splits