Devro (DVO) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Devro

Date Open High Low Close* Volume
12/08/2014 249.50p 253.75p 246.72p 251.25p 173737
11/08/2014 247.00p 250.00p 247.00p 247.75p 72213
08/08/2014 243.00p 248.00p 240.00p 248.00p 162866
07/08/2014 243.00p 248.50p 243.00p 243.75p 130466
06/08/2014 246.50p 247.25p 242.25p 243.25p 264212
05/08/2014 252.50p 252.50p 246.50p 247.25p 91286
04/08/2014 253.50p 253.50p 249.50p 249.75p 322195
01/08/2014 256.50p 256.50p 249.75p 253.50p 108063
31/07/2014 257.50p 258.00p 251.75p 255.00p 167093
30/07/2014 247.00p 258.25p 244.25p 256.75p 572090
29/07/2014 242.50p 243.25p 241.14p 243.00p 168386
28/07/2014 241.25p 244.00p 241.25p 241.75p 231444
25/07/2014 242.00p 245.75p 240.88p 242.50p 233040
24/07/2014 243.00p 243.00p 240.00p 241.75p 325284
23/07/2014 243.50p 243.75p 239.00p 242.50p 131032
22/07/2014 243.00p 243.50p 240.25p 241.75p 151599
21/07/2014 243.25p 245.75p 241.50p 242.00p 1016518
18/07/2014 244.50p 245.75p 244.00p 245.75p 270092
17/07/2014 247.00p 248.75p 245.25p 245.25p 87248
16/07/2014 245.00p 249.25p 243.57p 248.00p 264586
15/07/2014 245.00p 245.00p 243.50p 243.75p 778173
14/07/2014 243.25p 246.62p 243.25p 244.25p 188538
11/07/2014 245.00p 246.75p 242.50p 244.00p 481611
10/07/2014 245.25p 249.00p 241.75p 246.50p 209441
09/07/2014 246.50p 248.75p 245.25p 247.00p 238453
08/07/2014 250.50p 250.50p 246.50p 247.50p 410419
07/07/2014 248.25p 251.75p 247.25p 250.75p 245447
04/07/2014 253.25p 253.25p 247.75p 250.00p 327135
03/07/2014 249.75p 255.00p 247.75p 253.75p 657136
02/07/2014 250.00p 250.00p 247.00p 248.00p 1018076
01/07/2014 249.00p 250.50p 246.50p 249.25p 243814
30/06/2014 246.25p 251.25p 246.25p 248.75p 269195
27/06/2014 247.00p 250.00p 246.00p 246.25p 131396
26/06/2014 242.50p 247.25p 242.50p 246.50p 287313
25/06/2014 244.75p 244.75p 241.25p 242.50p 216383
24/06/2014 247.75p 247.75p 240.00p 242.50p 479556
23/06/2014 248.75p 253.75p 247.00p 247.00p 188539
20/06/2014 257.50p 257.50p 247.75p 253.00p 853841
19/06/2014 259.00p 259.25p 255.50p 255.50p 279468
18/06/2014 262.00p 263.25p 259.00p 259.00p 150010
17/06/2014 261.75p 266.00p 258.75p 259.25p 116111
16/06/2014 264.25p 266.60p 262.00p 263.00p 171284
13/06/2014 264.00p 264.75p 260.77p 264.00p 306995
12/06/2014 263.25p 265.00p 261.00p 264.00p 213997
11/06/2014 259.25p 262.50p 256.00p 262.00p 157279
10/06/2014 269.25p 269.25p 257.25p 258.00p 505200
09/06/2014 272.00p 273.61p 266.00p 266.75p 96888
06/06/2014 266.00p 274.75p 266.00p 268.00p 213027
05/06/2014 269.75p 271.88p 265.24p 267.00p 186753
04/06/2014 269.50p 275.21p 269.00p 271.00p 285275
03/06/2014 266.00p 274.00p 264.25p 270.00p 493407
02/06/2014 258.25p 267.00p 257.50p 265.75p 388689
30/05/2014 255.25p 259.22p 254.35p 257.00p 346385
29/05/2014 257.00p 261.75p 256.25p 256.75p 212291
28/05/2014 254.50p 260.00p 253.00p 257.75p 973054
27/05/2014 248.00p 259.06p 246.80p 257.00p 460692
23/05/2014 250.25p 251.94p 245.00p 247.50p 912514
22/05/2014 245.00p 252.75p 245.00p 251.75p 268245
21/05/2014 245.00p 249.75p 245.00p 245.25p 388721
20/05/2014 248.25p 250.00p 244.00p 245.50p 278796
19/05/2014 240.00p 251.00p 239.00p 245.50p 832724
16/05/2014 235.25p 239.44p 234.25p 239.00p 389792
15/05/2014 235.50p 238.00p 235.50p 236.25p 231580
14/05/2014 231.75p 240.50p 229.75p 236.00p 387322
13/05/2014 236.00p 239.83p 231.50p 232.25p 245236
12/05/2014 237.75p 244.25p 231.50p 237.25p 966593
09/05/2014 223.75p 240.00p 223.75p 237.75p 407485
08/05/2014 221.50p 227.50p 221.50p 227.50p 310738
07/05/2014 220.25p 224.86p 218.62p 222.25p 422366
06/05/2014 216.75p 225.75p 216.00p 222.25p 384940
02/05/2014 213.75p 220.50p 212.50p 217.75p 648615
01/05/2014 212.25p 219.60p 210.25p 214.50p 1957888
30/04/2014 211.75p 218.00p 210.00p 211.50p 638661
29/04/2014 212.75p 216.66p 210.00p 210.00p 876108
28/04/2014 225.25p 237.00p 203.87p 211.50p 1547590
25/04/2014 232.00p 237.00p 232.00p 237.00p 94628
24/04/2014 236.75p 238.00p 234.00p 237.00p 407173
23/04/2014 233.00p 237.00p 231.75p 235.75p 954495
22/04/2014 234.50p 238.25p 232.00p 234.00p 184767
17/04/2014 231.25p 236.75p 231.21p 233.00p 2040072
16/04/2014 233.50p 237.25p 231.50p 232.00p 1411862
15/04/2014 235.00p 241.00p 233.00p 233.00p 445582
14/04/2014 231.25p 235.50p 230.75p 235.00p 152993
11/04/2014 229.00p 235.00p 229.00p 231.25p 218425
10/04/2014 235.50p 237.88p 228.50p 230.50p 319480
09/04/2014 230.75p 241.25p 227.75p 235.50p 481452
08/04/2014 226.75p 229.75p 225.25p 227.75p 222616
07/04/2014 228.75p 229.75p 225.50p 225.50p 538043
04/04/2014 230.25p 230.25p 227.00p 227.00p 418923
03/04/2014 231.50p 231.87p 227.50p 227.50p 657611
02/04/2014 235.00p 235.90p 231.50p 231.50p 452099
01/04/2014 235.25p 236.88p 235.00p 235.75p 314255
31/03/2014 231.75p 236.56p 228.36p 236.00p 590464
28/03/2014 220.00p 230.64p 220.00p 230.00p 277055
27/03/2014 230.75p 230.75p 220.25p 224.00p 355024
26/03/2014 230.00p 231.00p 225.24p 227.25p 603829
25/03/2014 230.50p 236.25p 230.25p 231.00p 735123
24/03/2014 237.50p 243.00p 230.75p 231.00p 628118
21/03/2014 251.00p 252.79p 234.90p 234.90p 2806989
20/03/2014 252.10p 252.10p 242.10p 249.80p 255790
19/03/2014 249.60p 254.90p 248.30p 249.80p 197617
18/03/2014 250.20p 253.85p 248.50p 252.40p 351091
17/03/2014 251.40p 255.00p 251.40p 254.50p 157865
14/03/2014 253.20p 256.00p 251.20p 254.00p 739683
13/03/2014 255.60p 258.15p 253.90p 254.90p 411368
12/03/2014 260.90p 264.00p 253.70p 256.60p 961520
11/03/2014 251.70p 265.00p 251.70p 264.00p 1883346
10/03/2014 255.60p 259.68p 250.50p 254.60p 468780
07/03/2014 255.80p 260.10p 252.00p 259.00p 512071
06/03/2014 246.70p 260.00p 245.10p 256.60p 1399518
05/03/2014 274.00p 276.00p 245.00p 247.50p 1186659
04/03/2014 292.00p 305.00p 270.80p 277.00p 1419930
03/03/2014 306.70p 310.30p 297.81p 305.00p 152347
28/02/2014 311.00p 312.30p 307.12p 310.30p 273345
27/02/2014 307.20p 311.60p 307.20p 309.40p 260708
26/02/2014 309.80p 312.14p 307.30p 309.90p 413245
25/02/2014 306.50p 310.00p 305.21p 307.80p 143110
24/02/2014 307.00p 309.70p 305.00p 309.00p 75992
21/02/2014 306.10p 307.80p 305.00p 306.30p 243410
20/02/2014 305.20p 308.11p 305.20p 307.00p 54638
19/02/2014 308.00p 309.20p 305.50p 307.70p 100838
18/02/2014 310.00p 312.30p 308.10p 308.60p 1417105
17/02/2014 310.10p 312.80p 309.93p 310.10p 180204
14/02/2014 310.20p 314.60p 310.00p 311.70p 121464
13/02/2014 310.20p 313.00p 310.20p 311.50p 51938
12/02/2014 310.00p 314.00p 310.00p 312.00p 90395
11/02/2014 316.20p 318.00p 309.50p 310.30p 493024
10/02/2014 316.20p 318.50p 316.01p 318.00p 127833
07/02/2014 320.20p 324.80p 317.50p 319.00p 422015
06/02/2014 319.80p 324.80p 315.11p 324.80p 165127
05/02/2014 310.20p 317.90p 310.20p 317.90p 124973
04/02/2014 304.20p 316.70p 304.20p 316.50p 209929
03/02/2014 304.20p 311.00p 304.20p 310.00p 130674
31/01/2014 310.10p 311.40p 304.45p 309.60p 206093
30/01/2014 313.30p 315.00p 307.60p 308.90p 146520
29/01/2014 317.70p 324.50p 312.50p 315.00p 764684
28/01/2014 310.20p 315.80p 307.26p 315.80p 129244
27/01/2014 307.30p 312.60p 307.30p 311.20p 81823
24/01/2014 305.00p 313.30p 305.00p 311.70p 155022
23/01/2014 305.30p 308.40p 305.00p 305.00p 44141
22/01/2014 311.10p 311.10p 303.75p 306.90p 352553
21/01/2014 306.00p 308.30p 305.00p 307.50p 311857
20/01/2014 311.00p 311.00p 306.57p 307.10p 56364
17/01/2014 314.60p 315.90p 306.50p 307.10p 299913
16/01/2014 320.70p 320.70p 314.50p 315.90p 126766
15/01/2014 317.00p 322.00p 313.19p 319.40p 278536
14/01/2014 309.30p 318.30p 306.90p 316.70p 251532
13/01/2014 304.70p 312.49p 303.54p 310.60p 145971
10/01/2014 301.00p 305.52p 300.00p 303.70p 178993
09/01/2014 300.70p 305.70p 300.00p 301.80p 96667
08/01/2014 304.80p 307.21p 302.20p 302.20p 82880
07/01/2014 298.00p 306.70p 298.00p 305.00p 563344
06/01/2014 297.00p 300.00p 296.90p 298.00p 183369
03/01/2014 286.70p 299.83p 286.70p 298.20p 156113
02/01/2014 284.70p 290.30p 282.52p 289.80p 302023
31/12/2013 287.00p 289.00p 281.16p 288.00p 526720
30/12/2013 287.30p 287.35p 282.32p 285.60p 62886
27/12/2013 282.10p 287.50p 282.10p 285.50p 156327
24/12/2013 282.20p 283.71p 282.10p 282.20p 21429
23/12/2013 283.80p 285.37p 282.10p 283.60p 130152
20/12/2013 283.30p 291.00p 283.30p 284.50p 276425
19/12/2013 290.00p 290.00p 285.33p 288.00p 67773
18/12/2013 288.70p 289.78p 283.44p 287.10p 396377
17/12/2013 288.30p 288.50p 283.61p 287.10p 105756
16/12/2013 286.10p 288.50p 284.35p 287.50p 77511
13/12/2013 289.00p 289.00p 283.00p 285.70p 395295
12/12/2013 290.00p 290.00p 284.74p 285.10p 71644
11/12/2013 286.50p 291.10p 286.50p 288.00p 85818
10/12/2013 290.50p 293.00p 288.27p 290.10p 171742
09/12/2013 291.50p 291.50p 287.18p 289.60p 80400
06/12/2013 288.70p 293.00p 288.70p 290.80p 134831
05/12/2013 286.70p 292.50p 286.70p 290.10p 149189
04/12/2013 289.20p 290.88p 287.50p 289.60p 408693
03/12/2013 290.00p 291.10p 287.46p 290.00p 172237
02/12/2013 290.70p 295.12p 286.00p 289.60p 173082
29/11/2013 296.00p 296.99p 292.20p 294.80p 566049
28/11/2013 289.00p 295.70p 285.30p 294.90p 1040811
27/11/2013 291.60p 292.27p 284.50p 285.50p 150042
26/11/2013 287.90p 290.54p 287.10p 287.30p 108750
25/11/2013 289.60p 291.70p 287.36p 288.00p 118531
22/11/2013 293.70p 299.53p 288.00p 288.00p 210750
21/11/2013 306.50p 311.58p 294.40p 294.40p 337207
20/11/2013 306.60p 311.35p 306.60p 307.10p 92604
19/11/2013 305.00p 307.54p 305.00p 306.50p 145486
18/11/2013 312.60p 315.00p 305.60p 305.60p 451638
15/11/2013 316.00p 317.80p 313.00p 315.00p 427628
14/11/2013 307.00p 317.10p 299.06p 316.70p 1091008
13/11/2013 324.00p 324.00p 318.20p 320.00p 227758
12/11/2013 321.50p 322.38p 318.20p 318.20p 99314
11/11/2013 320.00p 324.80p 319.50p 321.40p 86749
08/11/2013 320.10p 323.00p 318.20p 319.50p 148749
07/11/2013 320.50p 322.00p 320.00p 320.00p 668526
06/11/2013 317.70p 321.30p 317.70p 321.20p 90205
05/11/2013 313.40p 318.10p 313.40p 317.70p 75137
04/11/2013 312.30p 316.10p 312.30p 313.40p 93715
01/11/2013 315.80p 316.87p 312.00p 312.30p 154055
31/10/2013 313.30p 316.30p 310.83p 316.30p 295297
30/10/2013 310.60p 314.20p 310.00p 314.20p 280783
29/10/2013 311.50p 313.60p 309.20p 312.10p 218202
28/10/2013 309.20p 312.00p 305.10p 311.80p 223276

*Close Price adjusted for both dividends and splits