Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/01/2013 333.50p 334.80p 330.00p 331.40p 118520
10/01/2013 336.00p 336.10p 331.13p 334.80p 1546844
09/01/2013 335.80p 335.80p 332.76p 335.00p 101726
08/01/2013 334.00p 336.20p 333.78p 334.80p 79971
07/01/2013 324.50p 334.90p 324.50p 334.00p 181513
04/01/2013 327.10p 328.30p 323.00p 326.70p 52152
03/01/2013 320.50p 330.00p 318.30p 328.00p 447620
02/01/2013 309.00p 333.20p 307.72p 321.50p 3348148
31/12/2012 308.50p 313.99p 304.17p 308.90p 42128
28/12/2012 311.40p 311.40p 308.00p 308.80p 232660
27/12/2012 309.30p 310.00p 307.10p 310.00p 200354
24/12/2012 309.30p 310.50p 308.56p 310.50p 12762
21/12/2012 312.00p 312.00p 307.95p 310.00p 165175
20/12/2012 314.10p 314.34p 310.91p 312.60p 160248
19/12/2012 311.00p 319.15p 309.60p 315.50p 100937
18/12/2012 308.00p 310.79p 305.16p 310.00p 258571
17/12/2012 300.10p 307.50p 300.10p 305.60p 88215
14/12/2012 310.90p 313.60p 307.50p 307.50p 45192
13/12/2012 310.40p 312.50p 308.90p 310.00p 169357
12/12/2012 311.00p 312.20p 310.00p 310.40p 125459
11/12/2012 311.80p 314.40p 310.40p 310.50p 58944
10/12/2012 310.70p 312.70p 308.54p 310.40p 66434
07/12/2012 310.80p 312.50p 309.50p 310.60p 231094
06/12/2012 310.50p 310.85p 308.84p 310.20p 518940
05/12/2012 310.60p 312.10p 309.50p 311.00p 377014
04/12/2012 311.00p 312.00p 309.00p 309.10p 77783
03/12/2012 306.40p 316.40p 306.40p 311.40p 234189
30/11/2012 313.30p 314.00p 300.50p 306.50p 1013308
29/11/2012 314.00p 314.90p 311.20p 312.90p 207145
28/11/2012 316.00p 316.00p 311.10p 314.00p 155313
27/11/2012 316.50p 317.60p 314.70p 316.00p 178487
26/11/2012 316.40p 316.50p 312.20p 315.00p 242253
23/11/2012 317.00p 318.00p 310.67p 316.00p 444339
22/11/2012 315.00p 315.90p 313.20p 315.90p 142347
21/11/2012 314.20p 317.00p 313.00p 314.60p 66231
20/11/2012 312.30p 317.00p 311.52p 317.00p 174192
19/11/2012 312.00p 314.30p 311.16p 312.50p 88072
16/11/2012 308.40p 312.00p 306.80p 310.50p 495132
15/11/2012 308.40p 308.70p 303.73p 308.00p 1204632
14/11/2012 316.90p 317.30p 308.38p 309.00p 747173
13/11/2012 316.00p 317.63p 315.00p 316.90p 953473
12/11/2012 320.20p 320.89p 316.36p 318.30p 138674
09/11/2012 323.00p 323.00p 318.35p 319.80p 457741
08/11/2012 326.30p 326.30p 318.83p 321.70p 203673
07/11/2012 325.40p 327.10p 323.00p 323.00p 138130
06/11/2012 327.00p 327.90p 323.10p 325.90p 255906
05/11/2012 326.50p 328.90p 323.90p 327.90p 74106
02/11/2012 328.90p 331.10p 326.50p 329.10p 368592
01/11/2012 325.00p 331.35p 325.00p 329.00p 88294
31/10/2012 328.10p 329.40p 326.20p 327.80p 127350
30/10/2012 326.70p 330.00p 326.70p 329.00p 99693
29/10/2012 321.80p 345.80p 321.80p 330.00p 402575
26/10/2012 320.40p 325.40p 320.40p 325.40p 765396
25/10/2012 316.60p 327.20p 316.60p 322.00p 654921
24/10/2012 318.50p 319.20p 315.00p 317.00p 250309
23/10/2012 323.00p 326.80p 311.83p 319.20p 295555
22/10/2012 304.00p 327.00p 300.00p 324.10p 1464069
19/10/2012 337.30p 342.20p 336.00p 336.00p 77883
18/10/2012 334.00p 342.20p 334.00p 336.00p 1498882
17/10/2012 337.00p 337.00p 334.00p 335.00p 69921
16/10/2012 330.00p 336.20p 329.15p 334.70p 275415
15/10/2012 331.00p 332.80p 328.00p 329.60p 1147055
12/10/2012 329.90p 333.60p 329.20p 333.60p 74725
11/10/2012 332.00p 335.00p 328.00p 331.40p 2008649
10/10/2012 334.90p 335.40p 328.00p 330.50p 61099
09/10/2012 336.70p 336.70p 333.10p 334.00p 61008
08/10/2012 336.00p 336.00p 331.60p 334.70p 345801
05/10/2012 338.90p 342.00p 334.30p 336.00p 395330
04/10/2012 338.30p 339.12p 333.40p 335.50p 188583
03/10/2012 338.10p 340.69p 335.00p 336.30p 943357
02/10/2012 324.10p 341.20p 324.10p 341.20p 101051
01/10/2012 325.60p 329.90p 324.70p 328.80p 110809
28/09/2012 325.00p 329.00p 324.85p 328.00p 195815
27/09/2012 319.70p 325.70p 319.70p 325.70p 63239
26/09/2012 322.80p 322.80p 318.10p 321.00p 460304
25/09/2012 321.90p 323.00p 318.00p 322.10p 112169
24/09/2012 320.90p 324.00p 319.22p 320.90p 54937
21/09/2012 322.70p 325.90p 320.00p 320.10p 267391
20/09/2012 323.00p 324.00p 320.10p 324.00p 63184
19/09/2012 324.00p 324.00p 320.30p 324.00p 202867
18/09/2012 328.00p 328.00p 321.50p 322.50p 70626
17/09/2012 331.90p 331.90p 323.10p 324.50p 196934
14/09/2012 324.70p 330.40p 324.70p 329.00p 632002
13/09/2012 316.00p 326.40p 315.80p 326.40p 288376
12/09/2012 314.40p 318.20p 314.30p 317.70p 107316
11/09/2012 312.40p 317.40p 312.40p 316.90p 210351
10/09/2012 313.20p 315.80p 312.70p 314.80p 102130
07/09/2012 314.00p 316.00p 310.80p 316.00p 169072
06/09/2012 314.00p 314.00p 308.80p 313.90p 56441
05/09/2012 313.10p 313.10p 308.00p 312.50p 113025
04/09/2012 314.40p 314.40p 310.82p 311.10p 59400
03/09/2012 314.00p 314.40p 309.00p 314.40p 167053
31/08/2012 313.00p 313.00p 307.80p 312.70p 250058
30/08/2012 307.30p 311.70p 307.30p 309.00p 45026
29/08/2012 308.90p 311.65p 307.50p 309.00p 252580
28/08/2012 313.00p 313.00p 308.50p 310.00p 298351
24/08/2012 311.00p 311.00p 305.70p 310.80p 264906
23/08/2012 306.60p 311.00p 304.50p 305.00p 264772
22/08/2012 308.20p 309.50p 304.70p 304.70p 72119
21/08/2012 309.10p 309.80p 305.50p 307.30p 199496
20/08/2012 310.00p 310.00p 306.10p 307.00p 95298
17/08/2012 305.50p 310.00p 303.85p 310.00p 124010
16/08/2012 308.00p 312.20p 303.60p 304.00p 771912
15/08/2012 306.40p 313.50p 306.40p 311.20p 209465
14/08/2012 305.90p 306.70p 303.00p 306.00p 88339
13/08/2012 308.50p 308.70p 304.40p 304.50p 114105
10/08/2012 304.60p 309.00p 303.50p 309.00p 2339415
09/08/2012 304.80p 307.90p 303.00p 304.10p 211170
08/08/2012 307.50p 307.53p 302.80p 303.00p 147462
07/08/2012 308.30p 315.00p 300.86p 308.80p 353073
06/08/2012 303.20p 309.50p 303.20p 309.50p 132317
03/08/2012 295.00p 303.00p 294.50p 303.00p 150939
02/08/2012 294.00p 295.00p 290.80p 295.00p 107754
01/08/2012 289.20p 294.62p 289.20p 290.90p 662226
31/07/2012 300.00p 302.00p 291.00p 291.00p 422822
30/07/2012 295.00p 300.60p 287.00p 300.60p 281018
27/07/2012 309.00p 309.00p 277.50p 278.00p 370775
26/07/2012 309.00p 309.00p 303.20p 307.00p 189835
25/07/2012 305.00p 307.50p 303.20p 305.30p 79385
24/07/2012 305.10p 308.40p 303.01p 305.10p 67782
23/07/2012 305.00p 309.20p 305.00p 305.20p 32068
20/07/2012 308.30p 310.50p 307.90p 309.20p 72684
19/07/2012 308.00p 309.90p 307.00p 309.70p 126548
18/07/2012 307.00p 308.50p 306.80p 307.30p 64533
17/07/2012 309.30p 309.30p 304.60p 305.40p 106600
16/07/2012 311.10p 312.12p 307.60p 307.60p 130754
13/07/2012 309.30p 310.75p 308.00p 310.00p 368770
12/07/2012 314.10p 314.70p 308.40p 310.50p 136259
11/07/2012 315.40p 316.00p 311.00p 314.70p 83015
10/07/2012 311.60p 315.70p 311.60p 315.00p 793845
09/07/2012 313.00p 314.10p 309.20p 310.00p 75877
06/07/2012 313.10p 314.00p 309.20p 311.90p 75014
05/07/2012 311.10p 313.50p 309.00p 312.20p 98190
04/07/2012 312.00p 313.42p 308.00p 310.90p 52692
03/07/2012 308.50p 311.90p 308.06p 311.30p 119033
02/07/2012 304.90p 307.55p 303.72p 307.10p 144451
29/06/2012 308.00p 308.00p 303.00p 303.00p 252596
28/06/2012 306.30p 308.90p 304.00p 304.90p 133344
27/06/2012 305.00p 306.60p 304.00p 305.10p 185439
26/06/2012 306.00p 306.20p 305.00p 305.00p 83743
25/06/2012 313.30p 313.30p 304.50p 304.50p 124889
22/06/2012 312.30p 316.00p 312.20p 312.70p 322543
21/06/2012 307.00p 316.00p 304.58p 314.30p 173996
20/06/2012 307.60p 309.11p 304.10p 308.50p 118039
19/06/2012 309.80p 309.80p 303.10p 308.70p 70487
18/06/2012 308.20p 308.20p 303.30p 304.00p 106832
15/06/2012 310.00p 310.00p 306.10p 306.80p 338285
14/06/2012 306.30p 309.90p 303.80p 309.90p 138692
13/06/2012 306.00p 313.00p 301.10p 305.00p 173112
12/06/2012 313.10p 315.60p 306.20p 306.20p 195608
11/06/2012 315.00p 317.00p 310.20p 314.30p 447857
08/06/2012 314.90p 314.90p 308.20p 312.20p 98780
07/06/2012 310.10p 315.80p 307.90p 315.80p 123986
06/06/2012 303.50p 315.90p 302.40p 315.90p 188580
01/06/2012 308.20p 312.70p 302.00p 302.50p 384075
31/05/2012 311.50p 316.70p 307.50p 308.00p 310276
30/05/2012 308.00p 312.70p 307.00p 312.70p 158572
29/05/2012 306.50p 310.40p 305.10p 309.10p 216340
28/05/2012 302.70p 309.08p 302.70p 307.30p 51594
25/05/2012 301.40p 306.56p 300.00p 304.00p 177890
24/05/2012 301.80p 305.84p 300.00p 302.00p 91092
23/05/2012 299.50p 302.30p 299.50p 302.00p 179319
22/05/2012 298.20p 302.42p 296.20p 300.00p 256800
21/05/2012 298.10p 300.90p 298.00p 298.00p 102240
18/05/2012 300.00p 303.80p 299.30p 299.90p 197097
17/05/2012 302.50p 305.80p 302.10p 302.10p 149872
16/05/2012 298.00p 303.91p 295.00p 302.70p 211522
15/05/2012 295.00p 299.90p 294.40p 299.90p 190489
14/05/2012 292.30p 295.25p 291.10p 295.00p 133312
11/05/2012 290.40p 293.80p 289.30p 293.70p 202183
10/05/2012 288.60p 293.10p 288.60p 290.00p 372644
09/05/2012 291.00p 291.60p 287.20p 288.50p 483575
08/05/2012 301.20p 305.57p 290.40p 290.40p 241916
04/05/2012 306.80p 308.50p 300.20p 300.20p 298992
03/05/2012 306.00p 308.50p 306.00p 306.10p 57958
02/05/2012 311.00p 311.00p 305.40p 307.80p 181880
01/05/2012 306.60p 309.00p 306.20p 308.50p 118862
30/04/2012 308.40p 308.55p 306.00p 308.30p 106138
27/04/2012 306.00p 308.50p 305.80p 306.00p 110765
26/04/2012 309.00p 311.40p 306.00p 306.40p 959738
25/04/2012 306.50p 311.01p 306.50p 309.70p 632849
24/04/2012 303.00p 308.50p 302.80p 307.10p 191061
23/04/2012 303.40p 307.00p 303.20p 303.70p 122236
20/04/2012 311.90p 312.60p 300.51p 307.00p 258492
19/04/2012 316.00p 317.80p 312.90p 313.00p 201528
18/04/2012 318.00p 318.00p 312.87p 317.00p 227160
17/04/2012 310.70p 317.70p 310.70p 316.90p 131468
16/04/2012 312.10p 315.40p 311.00p 311.30p 186402
13/04/2012 313.80p 317.20p 312.00p 313.50p 1229701
12/04/2012 312.80p 315.80p 312.00p 315.40p 158903
11/04/2012 311.40p 316.00p 311.40p 313.10p 859228
10/04/2012 313.20p 313.60p 310.80p 310.80p 204427
05/04/2012 313.00p 315.00p 311.50p 314.50p 100669
04/04/2012 316.20p 317.90p 311.56p 313.90p 294611
03/04/2012 315.00p 317.80p 308.00p 317.80p 93188
02/04/2012 305.70p 315.90p 304.86p 315.90p 223114
30/03/2012 306.40p 310.70p 303.80p 305.70p 1880456
29/03/2012 310.50p 310.50p 303.40p 305.10p 361365
28/03/2012 313.90p 314.80p 303.81p 308.00p 960951
27/03/2012 319.40p 321.00p 314.03p 315.20p 175826

*Close Price adjusted for both dividends and splits