Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/09/2016 41.91p 47.90p 41.91p 45.40p 25138
31/08/2016 41.91p 43.90p 40.91p 41.91p 7015
30/08/2016 40.41p 43.90p 40.41p 41.91p 10674
26/08/2016 40.41p 41.91p 40.41p 40.41p 4661
25/08/2016 40.41p 40.41p 40.41p 40.41p 0
24/08/2016 40.41p 42.91p 39.01p 40.41p 10032
23/08/2016 40.41p 40.41p 40.41p 40.41p 0
22/08/2016 40.41p 40.41p 38.52p 40.41p 5011
19/08/2016 40.41p 40.41p 40.41p 40.41p 0
18/08/2016 39.41p 41.91p 38.42p 40.41p 14732
17/08/2016 39.41p 40.41p 39.41p 39.41p 0
16/08/2016 38.92p 41.91p 38.92p 39.41p 5857
15/08/2016 38.42p 40.91p 36.92p 38.92p 74151
12/08/2016 36.92p 39.91p 36.42p 37.92p 35076
11/08/2016 35.92p 38.19p 35.92p 36.92p 33114
10/08/2016 35.92p 35.92p 35.92p 35.92p 0
09/08/2016 35.42p 35.92p 35.42p 35.92p 0
08/08/2016 35.42p 36.17p 33.93p 35.42p 15211
05/08/2016 33.93p 36.67p 33.93p 35.42p 137365
04/08/2016 33.43p 33.93p 33.18p 33.93p 28718
03/08/2016 33.43p 33.43p 33.18p 33.43p 206
02/08/2016 33.43p 33.43p 33.43p 33.43p 0
01/08/2016 33.43p 33.43p 33.18p 33.43p 1253
29/07/2016 33.43p 33.43p 33.43p 33.43p 0
28/07/2016 33.43p 33.43p 32.93p 33.43p 11024
27/07/2016 33.43p 33.93p 33.43p 33.43p 60131
26/07/2016 34.92p 34.92p 32.93p 33.43p 18641
25/07/2016 35.92p 35.92p 33.93p 34.92p 11518
22/07/2016 35.92p 35.92p 35.92p 35.92p 0
21/07/2016 34.92p 35.92p 34.92p 35.92p 2512
20/07/2016 36.92p 36.92p 34.92p 35.92p 36429
19/07/2016 37.92p 37.92p 36.25p 36.92p 6614
18/07/2016 37.92p 37.92p 36.25p 37.92p 2004
15/07/2016 37.92p 39.66p 36.03p 37.92p 19119
14/07/2016 37.92p 38.92p 37.92p 37.92p 253
13/07/2016 37.92p 37.92p 37.92p 37.92p 0
12/07/2016 37.92p 39.66p 37.92p 37.92p 762
11/07/2016 37.42p 37.92p 34.92p 37.92p 30416
08/07/2016 37.42p 37.42p 37.42p 37.42p 0
07/07/2016 37.42p 37.42p 35.42p 37.42p 762
06/07/2016 38.92p 38.92p 34.92p 37.42p 119460
05/07/2016 39.91p 39.91p 37.92p 38.92p 100218
04/07/2016 39.91p 39.91p 39.91p 39.91p 0
01/07/2016 39.91p 40.91p 39.91p 39.91p 10022
30/06/2016 40.41p 40.91p 39.91p 39.91p 40393
29/06/2016 41.41p 41.41p 39.91p 40.41p 14532
28/06/2016 42.41p 42.41p 41.41p 41.41p 2004
27/06/2016 42.41p 42.41p 42.41p 42.41p 0
24/06/2016 43.90p 44.90p 41.91p 42.41p 5011
23/06/2016 45.40p 46.30p 44.40p 45.40p 16768
22/06/2016 45.40p 46.35p 45.40p 45.40p 211
21/06/2016 45.40p 45.40p 45.40p 45.40p 0
20/06/2016 45.40p 46.39p 43.90p 45.40p 6221
17/06/2016 45.40p 45.40p 43.90p 45.40p 1410
16/06/2016 45.40p 45.40p 45.40p 45.40p 0
15/06/2016 45.40p 46.40p 45.40p 45.40p 893
14/06/2016 45.40p 45.40p 45.40p 45.40p 0
13/06/2016 45.90p 45.90p 43.90p 45.40p 6148
10/06/2016 45.90p 45.90p 45.90p 45.90p 0
09/06/2016 45.90p 46.65p 44.90p 45.90p 75164
08/06/2016 45.90p 45.90p 43.90p 45.90p 524
07/06/2016 45.90p 46.90p 45.90p 45.90p 2111
06/06/2016 45.90p 45.90p 44.70p 45.90p 271
03/06/2016 45.90p 45.90p 45.40p 45.90p 10022
02/06/2016 45.90p 45.90p 45.90p 45.90p 0
01/06/2016 46.40p 46.40p 45.90p 45.90p 39682
31/05/2016 46.40p 46.90p 45.90p 46.40p 9020
27/05/2016 46.40p 46.40p 45.40p 46.40p 13625
26/05/2016 46.40p 46.90p 45.90p 46.40p 11404
25/05/2016 49.39p 49.39p 44.90p 46.40p 62275
24/05/2016 51.39p 51.39p 47.90p 49.39p 54779
23/05/2016 50.39p 51.89p 49.99p 51.89p 23855
20/05/2016 50.39p 50.89p 50.39p 50.39p 17538
19/05/2016 49.89p 50.89p 49.89p 50.39p 20044
18/05/2016 48.39p 50.89p 48.39p 49.89p 34589
17/05/2016 46.40p 49.89p 46.40p 48.39p 66358
16/05/2016 45.90p 47.90p 45.40p 46.40p 16055
13/05/2016 44.90p 45.90p 43.46p 45.90p 12520
12/05/2016 44.40p 46.70p 44.40p 44.90p 157974
11/05/2016 45.40p 46.15p 43.24p 44.40p 36765
10/05/2016 65.36p 65.36p 40.91p 45.40p 485174
09/05/2016 65.86p 66.85p 65.36p 65.86p 0
06/05/2016 65.86p 65.86p 65.86p 65.86p 0
05/05/2016 65.86p 66.85p 65.86p 65.86p 0
04/05/2016 66.85p 67.75p 66.36p 66.85p 6727
03/05/2016 66.85p 66.85p 66.85p 66.85p 0
29/04/2016 66.85p 66.85p 66.85p 66.85p 0
28/04/2016 66.85p 67.81p 66.36p 66.85p 9209
27/04/2016 66.85p 66.85p 65.86p 66.85p 25055
26/04/2016 66.85p 66.85p 66.85p 66.85p 0
25/04/2016 66.85p 66.85p 66.36p 66.85p 5317
22/04/2016 66.85p 68.46p 66.46p 66.85p 19663
21/04/2016 65.86p 66.85p 65.86p 66.85p 0
20/04/2016 65.86p 65.86p 65.46p 65.86p 9673
19/04/2016 65.86p 67.79p 65.41p 65.86p 25629
18/04/2016 65.86p 65.86p 65.86p 65.86p 8017
15/04/2016 65.86p 65.86p 65.86p 65.86p 0
14/04/2016 65.86p 67.85p 65.86p 65.86p 1649
13/04/2016 65.86p 65.86p 65.86p 65.86p 0
12/04/2016 63.86p 66.85p 63.86p 65.86p 5766
11/04/2016 63.86p 64.86p 63.86p 63.86p 12075
08/04/2016 63.86p 64.86p 63.86p 63.86p 4599
07/04/2016 61.37p 64.86p 61.37p 63.86p 33132
06/04/2016 61.37p 63.86p 60.37p 61.37p 22388
05/04/2016 61.37p 61.86p 61.37p 61.37p 34475
04/04/2016 61.37p 62.36p 60.62p 61.37p 40291
01/04/2016 61.37p 61.37p 60.48p 61.37p 3906
31/03/2016 61.37p 61.37p 61.37p 61.37p 0
30/03/2016 61.37p 61.37p 60.38p 61.37p 111429
29/03/2016 60.87p 61.37p 59.87p 61.37p 13960
24/03/2016 61.37p 61.37p 60.17p 60.87p 25058
23/03/2016 61.86p 61.86p 61.37p 61.86p 14143
22/03/2016 61.86p 62.04p 61.27p 61.86p 12527
21/03/2016 61.86p 64.36p 61.86p 61.86p 0
18/03/2016 61.86p 61.86p 60.87p 61.86p 12833
17/03/2016 62.36p 62.36p 61.17p 61.86p 25706
16/03/2016 62.36p 63.26p 62.36p 62.36p 10022
15/03/2016 62.36p 62.86p 62.36p 62.36p 156
14/03/2016 62.36p 62.36p 61.12p 62.36p 14736
11/03/2016 61.86p 62.36p 59.87p 62.36p 72658
10/03/2016 60.87p 61.86p 59.87p 61.86p 95207
09/03/2016 60.12p 60.87p 59.87p 60.87p 13888
08/03/2016 58.37p 60.47p 57.87p 60.12p 79293
07/03/2016 61.86p 61.86p 57.87p 58.37p 56226
04/03/2016 62.36p 62.36p 60.87p 61.86p 9808
03/03/2016 61.37p 62.36p 61.37p 62.36p 5749
02/03/2016 62.36p 65.86p 57.97p 61.37p 165553
01/03/2016 71.84p 73.63p 70.85p 73.34p 109238
29/02/2016 70.85p 70.85p 70.85p 70.85p 0
26/02/2016 70.85p 71.34p 70.40p 70.85p 11916
25/02/2016 72.09p 72.09p 69.95p 70.85p 34966
24/02/2016 72.09p 72.09p 71.54p 72.09p 6644
23/02/2016 72.09p 72.09p 72.09p 72.09p 0
22/02/2016 72.09p 72.24p 71.52p 72.09p 17691
19/02/2016 71.84p 72.34p 70.97p 72.09p 100379
18/02/2016 71.84p 71.84p 70.95p 71.84p 10022
17/02/2016 70.85p 72.84p 70.85p 71.84p 21046
16/02/2016 71.34p 71.34p 70.85p 70.85p 2505
15/02/2016 71.34p 71.34p 70.95p 71.34p 8514
12/02/2016 71.84p 71.84p 70.95p 71.34p 27360
11/02/2016 71.84p 71.88p 71.44p 71.84p 74728
10/02/2016 71.84p 71.84p 71.84p 71.84p 0
09/02/2016 71.84p 71.84p 71.84p 71.84p 0
08/02/2016 71.84p 71.87p 71.84p 71.84p 36580
05/02/2016 71.84p 71.87p 71.84p 71.84p 10022
04/02/2016 71.84p 71.85p 71.84p 71.84p 10824
03/02/2016 71.34p 72.59p 71.34p 71.84p 10022
02/02/2016 71.34p 71.34p 71.34p 71.34p 3579
01/02/2016 70.35p 71.34p 69.35p 71.34p 10122
29/01/2016 70.35p 71.34p 67.85p 70.35p 12583
28/01/2016 70.35p 70.35p 69.10p 70.35p 10022
27/01/2016 70.35p 70.35p 70.35p 70.35p 0
26/01/2016 70.35p 71.34p 70.35p 70.35p 0
25/01/2016 70.35p 71.34p 68.85p 70.35p 3007
22/01/2016 69.85p 72.84p 67.86p 70.35p 31839
21/01/2016 70.85p 70.85p 69.85p 69.85p 15741
20/01/2016 73.34p 73.34p 70.35p 70.85p 48786
19/01/2016 72.59p 73.84p 72.59p 73.34p 1647
18/01/2016 72.59p 73.84p 70.35p 72.59p 171173
15/01/2016 72.34p 73.54p 72.34p 72.59p 10845
14/01/2016 71.34p 73.34p 70.85p 72.34p 33804
13/01/2016 71.34p 71.84p 70.60p 71.34p 83636
12/01/2016 71.34p 71.84p 70.35p 71.34p 20399
11/01/2016 70.85p 71.34p 69.55p 71.34p 7171
08/01/2016 70.85p 71.84p 69.55p 70.85p 63374
07/01/2016 70.85p 71.84p 69.10p 70.85p 128076
06/01/2016 70.85p 70.85p 68.85p 70.85p 6722
05/01/2016 68.35p 71.84p 68.35p 70.85p 117255
04/01/2016 68.35p 69.60p 68.10p 68.35p 297576
31/12/2015 68.35p 69.70p 68.35p 68.35p 60990
30/12/2015 68.35p 69.70p 68.10p 68.35p 110240
29/12/2015 68.35p 68.35p 68.05p 68.35p 14163
24/12/2015 68.35p 68.40p 68.35p 68.35p 85186
23/12/2015 68.35p 70.35p 68.35p 68.35p 36950
22/12/2015 68.35p 68.35p 68.35p 68.35p 0
21/12/2015 68.35p 70.35p 68.35p 68.35p 10996
18/12/2015 68.35p 68.35p 68.35p 68.35p 0
17/12/2015 68.35p 70.35p 68.35p 68.35p 17700
16/12/2015 68.85p 68.95p 67.25p 68.35p 13288
15/12/2015 68.85p 68.95p 67.85p 68.85p 15175
14/12/2015 68.85p 69.85p 68.85p 68.85p 5644
11/12/2015 68.85p 69.75p 68.85p 68.85p 7169
10/12/2015 71.84p 71.84p 65.86p 68.85p 58356
09/12/2015 71.84p 71.84p 71.84p 71.84p 0
08/12/2015 71.34p 73.34p 70.15p 71.84p 59630
07/12/2015 71.34p 73.34p 69.91p 71.34p 8218
04/12/2015 72.34p 73.34p 71.34p 71.34p 0
03/12/2015 73.34p 73.34p 69.85p 72.34p 33824
02/12/2015 73.34p 73.34p 72.59p 73.34p 6884
01/12/2015 72.34p 74.54p 72.34p 73.34p 14377
30/11/2015 74.84p 74.84p 71.84p 72.34p 8017
27/11/2015 75.34p 75.34p 73.84p 74.84p 8169
26/11/2015 75.34p 75.34p 75.24p 75.34p 5565
25/11/2015 75.34p 75.34p 75.24p 75.34p 4906
24/11/2015 75.83p 75.83p 74.34p 75.34p 43549
23/11/2015 75.83p 75.83p 75.83p 75.83p 0
20/11/2015 75.83p 75.83p 75.24p 75.83p 20044
19/11/2015 75.83p 75.83p 75.14p 75.83p 35082
18/11/2015 76.83p 76.83p 75.09p 75.83p 22319
17/11/2015 76.83p 76.83p 75.63p 76.83p 4009

*Close Price adjusted for both dividends and splits