Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/06/2011 276.00p 280.50p 275.40p 275.40p 67310
13/06/2011 278.00p 279.60p 276.23p 279.40p 65798
10/06/2011 280.10p 282.80p 276.00p 276.10p 94475
09/06/2011 281.00p 285.40p 280.00p 280.00p 77416
08/06/2011 283.80p 285.20p 281.00p 283.00p 453871
07/06/2011 280.90p 287.00p 280.50p 286.40p 397354
06/06/2011 283.90p 283.90p 280.00p 280.00p 114577
03/06/2011 283.10p 286.60p 280.10p 286.00p 183675
02/06/2011 282.80p 284.50p 278.31p 281.50p 120473
01/06/2011 289.80p 289.80p 281.10p 281.90p 97802
31/05/2011 285.70p 295.00p 285.70p 286.70p 177115
27/05/2011 286.90p 289.60p 286.70p 286.80p 61451
26/05/2011 283.40p 289.20p 283.40p 286.00p 108110
25/05/2011 284.50p 288.70p 283.40p 285.70p 69080
24/05/2011 285.90p 287.78p 284.00p 287.50p 85168
23/05/2011 289.60p 289.60p 285.00p 285.10p 82354
20/05/2011 289.90p 290.50p 286.00p 288.80p 122476
19/05/2011 289.00p 290.40p 287.50p 290.40p 82113
18/05/2011 289.60p 290.20p 286.70p 289.20p 111204
17/05/2011 292.40p 293.90p 288.23p 289.50p 56154
16/05/2011 291.50p 294.60p 290.10p 291.70p 164084
13/05/2011 294.00p 295.80p 292.10p 295.20p 351590
12/05/2011 291.50p 295.00p 290.90p 293.00p 1123951
11/05/2011 296.00p 296.30p 293.00p 294.00p 175725
10/05/2011 290.00p 299.00p 290.00p 296.00p 569523
09/05/2011 286.40p 294.00p 286.40p 290.00p 638671
06/05/2011 283.80p 290.00p 280.40p 289.10p 698030
05/05/2011 285.80p 287.00p 280.54p 283.80p 253452
04/05/2011 283.00p 284.10p 282.00p 283.30p 282147
03/05/2011 283.00p 289.80p 283.00p 284.00p 275214
28/04/2011 293.00p 293.00p 284.30p 286.20p 289496
27/04/2011 294.50p 296.80p 293.80p 293.80p 1304997
26/04/2011 293.90p 298.00p 293.90p 295.00p 160442
21/04/2011 295.80p 298.00p 295.60p 296.00p 107475
20/04/2011 295.00p 297.10p 295.00p 296.50p 88979
19/04/2011 291.00p 295.00p 291.00p 292.50p 92779
18/04/2011 294.90p 297.30p 291.00p 291.50p 183479
15/04/2011 287.40p 298.00p 287.40p 296.90p 295579
14/04/2011 282.00p 289.80p 282.00p 289.80p 160122
13/04/2011 284.00p 284.00p 274.48p 281.40p 149112
12/04/2011 282.00p 286.40p 280.90p 281.40p 202246
11/04/2011 288.10p 289.30p 282.00p 283.90p 136047
08/04/2011 287.00p 288.60p 285.20p 287.00p 107706
07/04/2011 291.20p 293.50p 285.90p 287.20p 160175
06/04/2011 287.10p 294.10p 285.40p 292.80p 253706
05/04/2011 281.70p 287.40p 281.30p 286.40p 316255
04/04/2011 286.60p 286.60p 279.60p 280.00p 287176
01/04/2011 285.20p 286.70p 282.80p 285.90p 386963
31/03/2011 287.30p 288.00p 282.50p 282.50p 907992
30/03/2011 285.40p 287.50p 282.10p 286.90p 514218
29/03/2011 284.00p 290.00p 282.70p 287.80p 665071
28/03/2011 280.30p 283.00p 278.11p 283.00p 77759
25/03/2011 280.00p 283.73p 277.70p 278.30p 243737
24/03/2011 275.80p 285.89p 275.40p 280.30p 1026204
23/03/2011 274.50p 277.00p 272.00p 274.20p 715960
22/03/2011 280.00p 280.00p 271.60p 273.60p 210593
21/03/2011 278.30p 278.56p 275.10p 278.50p 287720
18/03/2011 279.50p 279.80p 277.00p 277.90p 447265
17/03/2011 274.90p 277.70p 272.50p 277.00p 183159
16/03/2011 272.10p 278.20p 272.00p 272.00p 201257
15/03/2011 275.50p 277.40p 263.80p 270.10p 531934
14/03/2011 281.90p 282.00p 276.20p 280.00p 236829
11/03/2011 280.10p 281.30p 274.70p 280.60p 334418
10/03/2011 287.90p 287.90p 279.20p 279.20p 189416
09/03/2011 295.00p 295.60p 286.03p 287.00p 1317946
08/03/2011 287.40p 293.90p 287.40p 293.00p 1677011
07/03/2011 283.20p 289.20p 282.85p 288.80p 716497
04/03/2011 278.50p 288.00p 278.50p 285.50p 886716
03/03/2011 269.00p 281.60p 269.00p 280.10p 469217
02/03/2011 265.20p 269.00p 263.70p 269.00p 671977
01/03/2011 267.10p 268.00p 262.10p 264.20p 509106
28/02/2011 268.20p 270.00p 263.00p 263.00p 957983
25/02/2011 259.00p 270.00p 259.00p 270.00p 444394
24/02/2011 257.00p 259.20p 255.00p 256.60p 272595
23/02/2011 261.00p 266.60p 256.50p 260.00p 584959
22/02/2011 244.00p 268.90p 239.00p 265.10p 2237302
21/02/2011 234.20p 244.70p 234.20p 243.70p 1770067
18/02/2011 232.80p 235.00p 229.80p 232.00p 525085
17/02/2011 237.00p 237.00p 230.80p 232.30p 250635
16/02/2011 234.00p 234.00p 230.00p 233.80p 302869
15/02/2011 234.00p 239.70p 231.20p 231.50p 967344
14/02/2011 230.00p 236.00p 230.00p 236.00p 1792518
11/02/2011 229.50p 230.10p 226.40p 228.00p 456712
10/02/2011 230.80p 233.62p 227.00p 228.00p 425232
09/02/2011 229.10p 236.60p 229.10p 234.20p 175663
08/02/2011 231.30p 234.10p 229.00p 230.90p 203018
07/02/2011 226.00p 232.40p 226.00p 232.40p 316395
04/02/2011 230.90p 233.00p 227.50p 228.30p 374528
03/02/2011 225.20p 232.50p 217.15p 232.50p 2070776
02/02/2011 228.00p 230.50p 221.00p 223.50p 1064843
01/02/2011 230.00p 232.90p 225.19p 228.00p 429745
31/01/2011 232.00p 237.00p 230.00p 230.10p 295456
28/01/2011 235.10p 235.30p 227.80p 235.30p 211021
27/01/2011 234.50p 238.06p 233.20p 233.20p 315614
26/01/2011 233.00p 237.00p 233.00p 235.50p 361877
25/01/2011 235.00p 236.70p 231.00p 234.00p 439070
24/01/2011 234.50p 339.32p 234.50p 235.70p 415084
21/01/2011 236.90p 238.00p 234.10p 236.40p 192656
20/01/2011 241.80p 242.30p 233.60p 234.00p 128323
19/01/2011 245.00p 245.00p 239.50p 240.00p 528475
18/01/2011 243.60p 249.15p 243.30p 244.70p 996477
17/01/2011 242.10p 246.90p 242.10p 245.00p 434059
14/01/2011 235.00p 242.90p 232.74p 241.20p 851965
13/01/2011 242.40p 242.40p 230.70p 234.80p 242569
12/01/2011 248.10p 248.10p 239.30p 240.50p 450275
11/01/2011 248.00p 251.10p 243.13p 251.10p 126217
10/01/2011 250.80p 250.96p 243.80p 243.80p 108366
07/01/2011 251.10p 253.33p 248.00p 249.00p 281197
06/01/2011 252.40p 254.48p 251.30p 251.60p 71304
05/01/2011 253.60p 256.60p 251.10p 255.00p 226320
04/01/2011 249.60p 257.50p 249.60p 257.00p 597428
31/12/2010 251.90p 253.00p 251.00p 253.00p 18538
30/12/2010 250.10p 253.00p 248.70p 251.10p 45454
29/12/2010 248.00p 253.00p 248.00p 253.00p 187836
24/12/2010 249.10p 251.00p 248.00p 248.00p 21704
23/12/2010 251.00p 251.00p 250.10p 251.00p 631392
22/12/2010 250.00p 250.50p 248.20p 250.50p 840863
21/12/2010 248.00p 252.00p 248.00p 250.00p 927101
20/12/2010 250.80p 251.60p 246.60p 250.10p 230595
17/12/2010 252.40p 253.80p 247.00p 250.00p 306081
16/12/2010 250.50p 252.80p 247.10p 250.00p 1457404
15/12/2010 250.10p 253.70p 248.00p 249.00p 168059
14/12/2010 258.90p 258.90p 250.30p 252.50p 284227
13/12/2010 258.80p 258.80p 255.40p 258.00p 119582
10/12/2010 260.00p 260.00p 257.70p 258.90p 133794
09/12/2010 256.30p 260.00p 256.00p 260.00p 1037859
08/12/2010 261.50p 261.50p 256.20p 259.00p 125242
07/12/2010 265.40p 266.20p 259.00p 260.00p 184736
06/12/2010 265.10p 265.10p 262.00p 263.10p 117142
03/12/2010 264.70p 268.11p 262.50p 262.50p 179764
02/12/2010 262.00p 268.60p 258.10p 267.40p 200433
01/12/2010 261.70p 263.00p 257.80p 257.80p 445039
30/11/2010 271.50p 271.50p 253.70p 258.00p 449782
29/11/2010 274.50p 274.50p 266.30p 266.30p 130468
26/11/2010 262.00p 275.00p 261.50p 275.00p 168960
25/11/2010 259.00p 264.00p 259.00p 262.00p 261150
24/11/2010 258.70p 265.00p 257.60p 260.00p 139304
23/11/2010 260.70p 262.86p 254.15p 259.70p 96585
22/11/2010 257.40p 266.77p 257.40p 263.90p 163894
19/11/2010 256.80p 260.50p 256.80p 258.90p 309731
18/11/2010 252.60p 261.20p 252.60p 258.60p 258369
17/11/2010 247.10p 255.80p 243.80p 255.10p 265215
16/11/2010 248.20p 251.00p 247.80p 249.50p 127180
15/11/2010 242.60p 252.42p 242.58p 249.80p 308016
12/11/2010 238.10p 246.00p 238.00p 245.50p 244238
11/11/2010 239.00p 244.00p 239.00p 241.50p 762119
10/11/2010 239.00p 245.00p 238.93p 243.00p 454918
09/11/2010 236.10p 244.00p 236.10p 240.50p 474905
08/11/2010 235.00p 240.00p 232.46p 239.90p 690763
05/11/2010 235.00p 235.00p 228.50p 232.50p 443953
04/11/2010 224.50p 240.90p 220.00p 233.00p 1197917
03/11/2010 217.80p 224.15p 217.80p 220.00p 288608
02/11/2010 217.50p 224.28p 214.50p 220.00p 1522308
01/11/2010 227.70p 227.70p 215.40p 218.00p 2316495
29/10/2010 233.30p 236.10p 225.00p 225.00p 424018
28/10/2010 237.70p 238.61p 232.40p 236.40p 118335
27/10/2010 236.40p 239.00p 234.40p 234.70p 207087
26/10/2010 240.80p 240.80p 236.69p 239.00p 372518
25/10/2010 236.60p 239.50p 236.20p 238.00p 224796
22/10/2010 238.90p 240.66p 236.60p 238.10p 95148
21/10/2010 241.40p 241.40p 237.23p 240.00p 262802
20/10/2010 231.60p 240.10p 231.10p 239.80p 145476
19/10/2010 232.00p 237.70p 232.00p 232.80p 139968
18/10/2010 227.90p 235.50p 225.08p 234.00p 199612
15/10/2010 235.60p 239.40p 213.70p 228.00p 866848
14/10/2010 246.40p 248.00p 233.69p 235.40p 519054
13/10/2010 243.90p 247.50p 241.10p 247.50p 82875
12/10/2010 247.70p 248.00p 243.20p 247.20p 71753
11/10/2010 249.40p 249.63p 243.80p 247.00p 111212
08/10/2010 246.00p 248.00p 245.60p 246.00p 125817
07/10/2010 246.00p 248.00p 246.00p 246.00p 82475
06/10/2010 247.00p 248.50p 244.98p 248.00p 855226
05/10/2010 242.60p 247.00p 240.20p 247.00p 156826
04/10/2010 250.50p 250.50p 240.10p 240.10p 180919
01/10/2010 250.00p 254.20p 248.00p 249.90p 195487
30/09/2010 248.70p 250.00p 247.90p 250.00p 172510
29/09/2010 246.90p 249.50p 243.25p 249.50p 402075
28/09/2010 249.30p 249.40p 243.02p 244.10p 262553
27/09/2010 250.00p 250.00p 244.10p 249.50p 220294
24/09/2010 237.50p 250.00p 234.99p 248.00p 345520
23/09/2010 241.20p 245.00p 231.70p 237.50p 313897
22/09/2010 256.90p 257.80p 242.40p 242.40p 232238
21/09/2010 255.80p 260.00p 250.77p 257.20p 1108599
20/09/2010 257.00p 257.00p 252.81p 255.60p 627315
17/09/2010 249.90p 256.00p 245.00p 253.80p 1417801
16/09/2010 248.50p 248.50p 246.75p 248.00p 567824
15/09/2010 248.50p 249.00p 246.51p 247.90p 260004
14/09/2010 250.00p 250.00p 246.20p 246.20p 253916
13/09/2010 245.10p 251.00p 242.00p 248.00p 209940
10/09/2010 237.00p 247.90p 236.10p 247.90p 133633
09/09/2010 235.50p 236.77p 233.40p 235.90p 644966
08/09/2010 235.00p 235.99p 230.25p 234.00p 66199
07/09/2010 238.50p 238.50p 230.00p 232.50p 218625
06/09/2010 239.00p 239.00p 234.00p 237.00p 123788
03/09/2010 238.00p 241.00p 234.85p 237.00p 375002
02/09/2010 240.00p 240.00p 235.00p 235.00p 329556
01/09/2010 234.00p 240.00p 234.00p 237.00p 789274
31/08/2010 234.00p 239.90p 234.00p 238.60p 469078
27/08/2010 238.50p 241.00p 234.10p 239.90p 1137908
26/08/2010 230.50p 242.50p 230.50p 235.00p 2758085

*Close Price adjusted for both dividends and splits