Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/06/2017 51.00p 51.00p 51.00p 51.00p 0
16/06/2017 51.00p 51.00p 51.00p 51.00p 0
15/06/2017 52.50p 52.50p 48.50p 51.00p 4370
14/06/2017 52.50p 52.50p 52.50p 52.50p 0
13/06/2017 52.50p 52.50p 50.00p 52.50p 1100
12/06/2017 52.50p 52.50p 50.00p 52.50p 45693
09/06/2017 52.50p 54.00p 52.50p 52.50p 12040
08/06/2017 52.50p 52.50p 52.50p 52.50p 0
07/06/2017 52.50p 52.50p 50.00p 52.50p 51040
06/06/2017 52.50p 52.50p 50.00p 52.50p 4192
05/06/2017 52.50p 54.00p 52.50p 52.50p 13664
02/06/2017 52.00p 54.00p 50.00p 52.50p 168350
01/06/2017 52.00p 54.50p 52.00p 52.00p 38
31/05/2017 52.00p 52.00p 52.00p 52.00p 0
30/05/2017 52.00p 52.00p 51.50p 52.00p 0
26/05/2017 51.50p 54.00p 49.00p 52.00p 573675
25/05/2017 51.50p 52.00p 49.21p 51.50p 1642
24/05/2017 50.00p 53.80p 50.00p 51.50p 40007
23/05/2017 47.50p 52.00p 47.50p 50.00p 1795171
22/05/2017 46.50p 48.00p 45.50p 46.50p 2427
19/05/2017 46.50p 46.50p 46.50p 46.50p 0
18/05/2017 46.50p 47.50p 46.00p 46.50p 0
17/05/2017 46.00p 49.00p 46.00p 46.50p 10000
16/05/2017 45.50p 48.00p 45.50p 46.00p 8380
15/05/2017 45.50p 45.50p 43.51p 45.50p 910
12/05/2017 45.50p 45.50p 45.50p 45.50p 0
11/05/2017 45.50p 45.50p 45.50p 45.50p 0
10/05/2017 44.00p 48.00p 44.00p 45.50p 11460
09/05/2017 44.00p 44.00p 43.00p 44.00p 2910
08/05/2017 44.00p 44.70p 41.50p 44.00p 2220
05/05/2017 44.00p 44.00p 44.00p 44.00p 0
04/05/2017 44.00p 44.00p 44.00p 44.00p 0
03/05/2017 44.00p 44.00p 41.50p 44.00p 0
02/05/2017 44.00p 45.00p 44.00p 44.00p 30000
28/04/2017 44.00p 44.00p 44.00p 44.00p 0
27/04/2017 44.00p 44.00p 44.00p 44.00p 0
26/04/2017 44.00p 44.00p 43.10p 44.00p 2120
25/04/2017 44.00p 44.00p 43.10p 44.00p 2949
24/04/2017 44.00p 44.00p 43.10p 44.00p 12565
21/04/2017 44.00p 44.00p 44.00p 44.00p 0
20/04/2017 44.00p 44.90p 44.00p 44.00p 6200
19/04/2017 43.50p 44.40p 43.50p 44.00p 38692
18/04/2017 44.50p 44.50p 42.00p 43.50p 4053
13/04/2017 44.50p 45.00p 42.00p 44.50p 4239
12/04/2017 44.50p 44.50p 44.50p 44.50p 0
11/04/2017 45.50p 45.50p 43.00p 44.50p 9284
10/04/2017 45.50p 46.25p 45.50p 45.50p 94
07/04/2017 44.00p 46.40p 44.00p 45.50p 12286
06/04/2017 43.50p 43.50p 43.50p 43.50p 0
05/04/2017 43.50p 43.80p 42.00p 43.50p 91566
04/04/2017 43.50p 43.90p 43.50p 43.50p 2627
03/04/2017 43.50p 43.90p 42.71p 43.50p 16743
31/03/2017 43.50p 43.50p 43.50p 43.50p 0
30/03/2017 43.50p 43.50p 42.50p 43.50p 40714
29/03/2017 43.50p 43.95p 43.50p 43.50p 12462
28/03/2017 43.50p 43.50p 43.50p 43.50p 0
27/03/2017 43.50p 44.00p 42.11p 43.50p 11966
24/03/2017 43.50p 43.50p 43.50p 43.50p 0
23/03/2017 43.50p 43.50p 43.50p 43.50p 0
22/03/2017 43.50p 43.50p 42.11p 43.50p 3000
21/03/2017 43.50p 43.50p 42.11p 43.50p 19000
20/03/2017 43.50p 44.50p 43.50p 43.50p 25000
17/03/2017 43.50p 44.00p 43.50p 43.50p 1041
16/03/2017 43.50p 43.50p 43.50p 43.50p 0
15/03/2017 43.50p 43.50p 42.11p 43.50p 10343
14/03/2017 43.50p 43.50p 43.50p 43.50p 0
13/03/2017 43.50p 43.50p 42.11p 43.50p 10384
10/03/2017 43.50p 45.50p 42.11p 43.50p 7500
09/03/2017 43.50p 43.50p 42.11p 43.50p 1400
08/03/2017 43.50p 43.50p 43.50p 43.50p 0
07/03/2017 43.50p 43.50p 42.11p 43.50p 18000
06/03/2017 43.50p 44.40p 42.11p 43.50p 4166
03/03/2017 43.50p 43.50p 42.11p 43.50p 35105
02/03/2017 43.50p 43.50p 42.12p 43.50p 36253
01/03/2017 43.50p 43.50p 43.50p 43.50p 0
28/02/2017 43.50p 43.50p 42.11p 43.50p 2317
27/02/2017 43.50p 43.50p 43.50p 43.50p 0
24/02/2017 43.50p 43.50p 42.11p 43.50p 25000
23/02/2017 43.50p 43.50p 42.11p 43.50p 10091
22/02/2017 43.50p 44.99p 42.11p 43.50p 35884
21/02/2017 43.50p 45.00p 42.11p 43.50p 59444
20/02/2017 42.50p 45.00p 40.51p 43.50p 41579
17/02/2017 39.91p 42.81p 39.91p 42.41p 62505
16/02/2017 48.89p 48.89p 43.90p 46.90p 15248
15/02/2017 48.89p 48.89p 48.00p 48.89p 788
14/02/2017 48.89p 48.89p 48.89p 48.89p 0
13/02/2017 48.89p 48.89p 48.00p 48.89p 24052
10/02/2017 48.89p 48.89p 48.00p 48.89p 2678
09/02/2017 48.89p 48.89p 48.89p 48.89p 0
08/02/2017 51.89p 51.89p 48.00p 48.89p 24052
07/02/2017 54.38p 54.38p 51.89p 51.89p 5253
06/02/2017 54.38p 55.38p 53.88p 54.38p 0
03/02/2017 54.38p 54.38p 54.38p 54.38p 0
02/02/2017 54.38p 54.38p 52.88p 54.38p 2879
01/02/2017 56.88p 56.88p 52.88p 54.38p 39586
31/01/2017 57.87p 57.87p 55.88p 56.88p 3558
30/01/2017 57.87p 57.87p 57.87p 57.87p 0
27/01/2017 57.87p 57.87p 57.87p 57.87p 0
26/01/2017 57.87p 57.87p 57.87p 57.87p 0
25/01/2017 58.87p 58.87p 57.87p 57.87p 0
24/01/2017 58.87p 58.87p 56.88p 58.87p 1739
23/01/2017 59.37p 59.37p 56.88p 58.87p 18892
20/01/2017 59.37p 59.37p 56.88p 59.37p 571
19/01/2017 59.37p 59.37p 59.37p 59.37p 0
18/01/2017 60.37p 60.37p 57.92p 59.37p 8138
17/01/2017 60.37p 60.37p 60.37p 60.37p 0
16/01/2017 60.37p 60.37p 60.37p 60.37p 0
13/01/2017 60.37p 61.86p 60.37p 60.37p 6077
12/01/2017 60.37p 60.37p 60.37p 60.37p 0
11/01/2017 60.37p 60.37p 60.37p 60.37p 0
10/01/2017 60.37p 60.37p 59.87p 60.37p 0
09/01/2017 60.37p 60.37p 57.92p 60.37p 56268
06/01/2017 60.37p 60.37p 57.92p 60.37p 17881
05/01/2017 60.37p 60.37p 57.92p 60.37p 1002
04/01/2017 60.37p 60.37p 60.37p 60.37p 0
03/01/2017 60.37p 60.37p 58.37p 60.37p 14451
30/12/2016 60.37p 60.37p 57.92p 60.37p 4009
29/12/2016 60.37p 60.37p 58.87p 60.37p 3909
28/12/2016 60.37p 60.37p 60.37p 60.37p 0
23/12/2016 60.37p 61.86p 60.37p 60.37p 589
22/12/2016 60.37p 60.37p 59.87p 60.37p 0
21/12/2016 60.37p 60.37p 60.37p 60.37p 0
20/12/2016 60.37p 60.37p 58.87p 60.37p 16706
19/12/2016 60.37p 60.37p 57.87p 60.37p 12289
16/12/2016 60.37p 60.37p 60.37p 60.37p 0
15/12/2016 60.37p 60.37p 59.87p 60.37p 0
14/12/2016 60.37p 60.37p 59.87p 59.87p 0
13/12/2016 60.37p 60.37p 60.37p 60.37p 0
12/12/2016 60.37p 60.37p 60.37p 60.37p 0
09/12/2016 60.37p 60.37p 59.87p 60.37p 0
08/12/2016 60.37p 61.77p 60.37p 60.37p 2606
07/12/2016 57.87p 61.67p 57.87p 60.37p 31501
06/12/2016 57.87p 57.87p 57.87p 57.87p 0
05/12/2016 57.87p 57.87p 57.57p 57.87p 13386
02/12/2016 57.87p 59.87p 55.88p 57.87p 16035
01/12/2016 57.87p 57.87p 57.87p 57.87p 0
30/11/2016 57.87p 57.87p 57.57p 57.87p 5011
29/11/2016 57.87p 57.87p 56.38p 57.87p 6350
28/11/2016 57.37p 59.87p 56.38p 57.87p 28061
25/11/2016 57.37p 57.37p 55.88p 57.37p 17785
24/11/2016 57.37p 57.37p 56.38p 57.37p 6544
23/11/2016 57.37p 58.67p 57.37p 57.37p 2806
22/11/2016 57.37p 58.67p 56.38p 57.37p 2004
21/11/2016 57.37p 57.37p 57.37p 57.37p 0
18/11/2016 57.37p 57.87p 56.38p 57.37p 0
17/11/2016 57.37p 57.37p 57.37p 57.37p 0
16/11/2016 57.37p 57.37p 57.37p 57.37p 0
15/11/2016 57.37p 58.27p 57.37p 57.37p 4352
14/11/2016 57.37p 57.37p 56.38p 57.37p 679
11/11/2016 57.37p 57.37p 56.38p 57.37p 150
10/11/2016 57.87p 57.87p 56.39p 57.37p 8986
09/11/2016 56.88p 57.87p 56.38p 57.87p 1711
08/11/2016 57.87p 57.87p 57.87p 57.87p 0
07/11/2016 57.87p 57.87p 57.13p 57.87p 15033
04/11/2016 56.88p 59.36p 56.38p 57.87p 198221
03/11/2016 56.88p 56.88p 56.50p 56.88p 12026
02/11/2016 56.88p 56.88p 56.50p 56.88p 4865
01/11/2016 56.88p 56.88p 56.88p 56.88p 0
31/10/2016 56.88p 56.88p 56.38p 56.88p 1492
28/10/2016 56.88p 56.88p 56.88p 56.88p 0
27/10/2016 56.88p 56.88p 56.88p 56.88p 0
26/10/2016 56.88p 56.88p 55.88p 56.88p 10022
25/10/2016 56.88p 57.75p 56.30p 56.88p 21844
24/10/2016 56.88p 56.88p 56.88p 56.88p 0
21/10/2016 57.87p 57.87p 55.88p 56.88p 32414
20/10/2016 57.37p 59.37p 56.88p 57.87p 45768
19/10/2016 55.38p 58.87p 55.38p 57.37p 15276
18/10/2016 55.38p 55.38p 54.99p 55.38p 12215
17/10/2016 54.88p 56.88p 53.98p 55.38p 11291
14/10/2016 54.38p 55.88p 53.98p 54.88p 16045
13/10/2016 53.38p 55.88p 53.38p 54.38p 21135
12/10/2016 52.39p 54.78p 52.39p 53.38p 28933
11/10/2016 52.39p 52.39p 52.39p 52.39p 0
10/10/2016 49.14p 53.88p 49.14p 52.39p 13881
07/10/2016 49.14p 50.89p 49.14p 49.14p 3486
06/10/2016 49.39p 51.89p 49.14p 49.14p 3319
05/10/2016 49.39p 50.89p 49.00p 49.39p 11425
04/10/2016 49.39p 51.39p 48.39p 49.39p 47826
03/10/2016 48.89p 50.89p 47.90p 49.39p 42878
30/09/2016 48.39p 49.59p 47.90p 48.89p 401392
29/09/2016 48.39p 48.39p 48.39p 48.39p 0
28/09/2016 48.89p 49.88p 45.90p 48.39p 23251
27/09/2016 45.90p 49.89p 44.90p 48.89p 46856
26/09/2016 45.40p 46.90p 45.40p 45.90p 22286
23/09/2016 44.90p 46.90p 44.50p 45.40p 30066
22/09/2016 44.90p 44.90p 44.90p 44.90p 0
21/09/2016 44.90p 44.90p 44.90p 44.90p 0
20/09/2016 44.90p 44.90p 44.90p 44.90p 0
19/09/2016 42.91p 46.70p 42.91p 44.90p 20485
16/09/2016 42.91p 44.90p 42.91p 42.91p 6659
15/09/2016 42.41p 44.65p 41.26p 42.91p 1222
14/09/2016 43.90p 43.90p 41.11p 42.41p 26057
13/09/2016 48.39p 48.39p 46.90p 47.40p 2004
12/09/2016 48.39p 48.39p 46.90p 48.39p 2790
09/09/2016 48.39p 48.39p 48.39p 48.39p 18267
08/09/2016 45.90p 50.89p 45.90p 48.39p 21612
07/09/2016 45.90p 47.50p 45.90p 45.90p 166
06/09/2016 45.90p 45.90p 45.90p 45.90p 0
05/09/2016 45.90p 45.90p 45.90p 45.90p 0
02/09/2016 45.40p 47.90p 44.90p 45.90p 16611

*Close Price adjusted for both dividends and splits