Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/11/2015 75.34p 76.83p 75.34p 76.83p 7056
13/11/2015 77.33p 78.23p 76.33p 76.33p 9482
12/11/2015 76.33p 78.83p 75.34p 77.33p 176862
11/11/2015 76.33p 77.70p 76.33p 76.33p 31473
10/11/2015 76.33p 77.70p 75.34p 76.33p 84245
09/11/2015 74.84p 78.83p 74.84p 76.33p 28270
06/11/2015 74.84p 74.84p 74.09p 74.84p 1083
05/11/2015 74.84p 76.58p 73.44p 74.84p 27057
04/11/2015 75.34p 75.34p 73.44p 74.84p 8640
03/11/2015 75.34p 76.33p 73.34p 75.34p 18148
02/11/2015 75.34p 77.66p 74.84p 75.34p 31724
30/10/2015 79.83p 79.83p 73.34p 75.34p 57651
29/10/2015 79.83p 80.82p 79.83p 79.83p 1225
28/10/2015 79.83p 79.83p 78.08p 79.83p 2342
27/10/2015 79.83p 79.83p 77.83p 79.83p 6161
26/10/2015 79.33p 80.05p 77.83p 79.83p 32200
23/10/2015 79.33p 80.27p 78.13p 79.33p 2697
22/10/2015 79.33p 79.33p 77.83p 79.33p 9080
21/10/2015 79.33p 80.27p 79.33p 79.33p 2906
20/10/2015 79.33p 79.33p 78.13p 79.33p 240
19/10/2015 80.82p 80.82p 79.33p 79.33p 2906
16/10/2015 80.82p 81.32p 80.82p 80.82p 22550
15/10/2015 79.33p 81.32p 79.33p 80.82p 81018
14/10/2015 78.83p 79.83p 78.44p 79.33p 99534
13/10/2015 79.33p 80.08p 78.48p 78.83p 9565
12/10/2015 78.33p 80.82p 78.33p 79.33p 36855
09/10/2015 78.33p 78.58p 77.49p 78.33p 47722
08/10/2015 80.82p 81.57p 77.43p 78.33p 96674
07/10/2015 72.84p 81.82p 72.84p 80.82p 156555
06/10/2015 67.85p 73.84p 67.35p 72.84p 358595
05/10/2015 69.35p 69.35p 65.86p 66.85p 34531
02/10/2015 69.35p 71.09p 68.85p 69.35p 133469
01/10/2015 68.85p 69.85p 67.33p 68.85p 82780
30/09/2015 68.85p 69.35p 67.25p 68.85p 776
29/09/2015 68.85p 70.85p 68.35p 68.85p 31607
28/09/2015 68.85p 70.22p 68.85p 68.85p 2856
25/09/2015 68.85p 69.35p 68.35p 68.85p 0
24/09/2015 68.85p 68.85p 67.25p 68.85p 1794
23/09/2015 68.85p 68.85p 67.25p 68.85p 5578
22/09/2015 68.85p 70.25p 67.85p 68.85p 4925
21/09/2015 68.85p 70.25p 68.85p 68.85p 14431
18/09/2015 68.85p 68.85p 66.85p 68.85p 4009
17/09/2015 68.85p 69.85p 66.85p 68.85p 68461
16/09/2015 68.85p 68.85p 66.85p 68.85p 4788
15/09/2015 68.85p 69.35p 68.85p 68.85p 142
14/09/2015 68.85p 68.85p 68.85p 68.85p 1822
11/09/2015 68.85p 69.35p 68.85p 68.85p 175
10/09/2015 68.85p 68.85p 68.85p 68.85p 0
09/09/2015 68.85p 68.85p 68.85p 68.85p 0
08/09/2015 68.85p 68.85p 68.85p 68.85p 0
07/09/2015 68.85p 70.85p 66.85p 68.85p 31642
04/09/2015 68.85p 68.85p 66.85p 68.85p 39942
03/09/2015 69.85p 69.85p 66.85p 68.85p 28853
02/09/2015 69.85p 70.25p 69.85p 69.85p 694
01/09/2015 69.85p 70.35p 69.85p 69.85p 59
28/08/2015 69.85p 70.85p 68.36p 69.85p 44383
27/08/2015 69.85p 69.85p 69.85p 69.85p 0
26/08/2015 69.85p 71.34p 68.10p 69.85p 44322
25/08/2015 69.85p 71.34p 69.85p 69.85p 24595
24/08/2015 71.34p 71.34p 69.85p 69.85p 12256
21/08/2015 71.34p 72.09p 71.34p 71.34p 261
20/08/2015 71.34p 71.34p 69.85p 71.34p 1704
19/08/2015 71.84p 72.39p 69.85p 71.34p 3606
18/08/2015 71.84p 71.84p 70.65p 71.84p 10022
17/08/2015 71.84p 71.84p 71.84p 71.84p 0
14/08/2015 71.84p 72.84p 71.84p 71.84p 823
13/08/2015 71.84p 72.84p 71.84p 71.84p 7652
12/08/2015 71.84p 72.84p 71.84p 71.84p 363
11/08/2015 70.35p 71.84p 70.35p 71.84p 1142
10/08/2015 70.35p 71.84p 70.35p 70.35p 83059
07/08/2015 70.35p 71.84p 70.35p 70.35p 48
06/08/2015 68.85p 70.85p 68.85p 70.35p 18433
05/08/2015 68.85p 69.85p 68.85p 68.85p 534435
04/08/2015 68.85p 68.85p 67.85p 68.85p 14723
03/08/2015 68.85p 69.85p 68.45p 68.85p 10523
31/07/2015 68.35p 69.85p 68.35p 68.85p 15033
30/07/2015 66.85p 68.35p 66.85p 68.35p 6487
29/07/2015 66.36p 69.85p 64.87p 66.36p 1155518
28/07/2015 66.36p 66.36p 64.86p 66.36p 10308
27/07/2015 66.36p 66.36p 63.86p 66.36p 12774
24/07/2015 72.34p 72.34p 66.36p 66.36p 10022
23/07/2015 70.35p 72.34p 69.85p 72.34p 6431
22/07/2015 70.35p 70.35p 70.35p 70.35p 0
21/07/2015 70.35p 70.35p 69.85p 70.35p 44518
20/07/2015 70.35p 70.35p 69.35p 70.35p 1453
17/07/2015 70.35p 70.35p 66.85p 70.35p 12596
16/07/2015 70.35p 70.35p 70.35p 70.35p 0
15/07/2015 69.35p 70.35p 69.35p 70.35p 3148
14/07/2015 69.35p 69.35p 69.35p 69.35p 0
13/07/2015 66.85p 69.85p 65.06p 69.35p 46092
10/07/2015 66.85p 66.85p 66.85p 66.85p 0
09/07/2015 73.34p 73.34p 65.86p 66.85p 26086
08/07/2015 73.34p 73.34p 71.86p 73.34p 802
07/07/2015 73.34p 73.34p 73.34p 73.34p 0
06/07/2015 73.34p 73.74p 69.85p 73.34p 10753
03/07/2015 73.34p 73.92p 73.34p 73.34p 1300
02/07/2015 73.34p 73.34p 73.34p 73.34p 7015
01/07/2015 70.35p 73.94p 68.10p 73.34p 471612
30/06/2015 70.35p 70.85p 67.85p 70.35p 28862
29/06/2015 70.35p 72.84p 70.35p 70.35p 305705
26/06/2015 70.35p 72.84p 69.85p 70.35p 32840
25/06/2015 67.85p 70.35p 67.85p 70.35p 585776
24/06/2015 67.35p 69.85p 67.35p 67.85p 2004
23/06/2015 66.36p 67.85p 66.36p 67.35p 2004
22/06/2015 67.35p 67.35p 66.36p 66.36p 0
19/06/2015 67.35p 69.85p 67.25p 67.35p 3665
18/06/2015 67.35p 67.35p 67.35p 67.35p 0
17/06/2015 67.35p 69.85p 66.85p 67.35p 3007
16/06/2015 67.35p 69.85p 67.35p 67.35p 11024
15/06/2015 67.35p 68.85p 67.35p 67.35p 176
12/06/2015 68.35p 68.35p 65.66p 67.35p 8368
11/06/2015 68.35p 69.85p 68.35p 68.35p 0
10/06/2015 69.35p 71.84p 68.35p 68.35p 251531
09/06/2015 69.35p 70.82p 67.35p 69.35p 7000
08/06/2015 64.86p 70.85p 64.86p 69.35p 332149
05/06/2015 56.38p 64.86p 56.38p 64.86p 14834
04/06/2015 55.38p 58.87p 55.38p 56.38p 14887
03/06/2015 55.38p 57.87p 52.39p 55.38p 79432
02/06/2015 55.88p 55.88p 54.88p 55.38p 66282
01/06/2015 57.37p 57.37p 57.37p 57.37p 0
29/05/2015 57.37p 57.37p 54.88p 57.37p 74262
28/05/2015 59.37p 59.37p 54.88p 57.37p 13130
27/05/2015 59.37p 59.37p 56.88p 59.37p 3371
26/05/2015 59.37p 59.37p 56.88p 59.37p 3307
22/05/2015 58.37p 59.87p 56.88p 59.37p 2634
21/05/2015 58.37p 59.87p 58.37p 58.37p 7413
20/05/2015 58.37p 58.37p 54.93p 58.37p 11389
19/05/2015 58.37p 58.37p 54.93p 58.37p 13354
18/05/2015 58.37p 58.37p 54.93p 58.37p 2004
15/05/2015 58.37p 58.37p 54.93p 58.37p 2091
14/05/2015 58.37p 59.87p 58.37p 58.37p 164
13/05/2015 58.37p 58.37p 54.93p 58.37p 15033
12/05/2015 58.37p 58.37p 58.37p 58.37p 0
11/05/2015 58.37p 58.37p 54.93p 58.37p 29717
08/05/2015 58.37p 59.07p 54.93p 58.37p 6013
07/05/2015 58.37p 58.37p 54.93p 58.37p 10478
06/05/2015 57.37p 58.37p 54.91p 58.37p 1253
05/05/2015 57.37p 59.87p 57.37p 57.37p 3662
01/05/2015 57.37p 57.37p 55.73p 57.37p 32293
30/04/2015 57.37p 57.37p 57.37p 57.37p 0
29/04/2015 57.37p 57.37p 55.63p 57.37p 4209
28/04/2015 57.37p 58.21p 54.98p 57.37p 76166
27/04/2015 57.37p 58.22p 54.88p 57.37p 30736
24/04/2015 57.37p 57.37p 54.88p 57.37p 3007
23/04/2015 57.37p 57.37p 54.88p 57.37p 2967
22/04/2015 57.37p 57.37p 55.88p 57.37p 10409
21/04/2015 57.37p 57.37p 57.37p 57.37p 0
20/04/2015 57.37p 57.37p 54.88p 57.37p 19462
17/04/2015 57.37p 57.37p 56.43p 57.37p 16211
16/04/2015 57.37p 57.37p 56.43p 57.37p 14742
15/04/2015 57.37p 59.87p 56.13p 57.37p 8037
14/04/2015 56.88p 59.87p 55.98p 57.37p 13982
13/04/2015 55.88p 59.87p 55.88p 56.88p 6877
10/04/2015 55.88p 59.87p 55.88p 55.88p 5011
09/04/2015 52.39p 59.87p 52.39p 55.88p 12227
08/04/2015 51.89p 53.28p 51.89p 51.89p 30374
07/04/2015 54.88p 55.68p 49.89p 51.89p 51172
02/04/2015 59.87p 59.87p 52.88p 54.88p 23668
01/04/2015 61.37p 61.37p 58.87p 59.87p 16235
31/03/2015 61.86p 62.25p 59.87p 61.37p 66640
30/03/2015 61.86p 61.86p 60.67p 61.86p 702
27/03/2015 61.86p 61.86p 60.67p 61.86p 28588
26/03/2015 62.86p 62.86p 60.69p 61.86p 31477
25/03/2015 63.36p 63.36p 59.87p 62.86p 7864
24/03/2015 64.86p 64.86p 61.86p 63.36p 47103
23/03/2015 65.36p 65.86p 64.36p 64.86p 15637
20/03/2015 65.36p 65.36p 65.36p 65.36p 0
19/03/2015 65.36p 65.36p 65.36p 65.36p 0
18/03/2015 65.36p 66.36p 65.36p 65.36p 10022
17/03/2015 65.36p 65.36p 64.86p 65.36p 25256
16/03/2015 65.36p 65.36p 64.62p 65.36p 3094
13/03/2015 65.36p 66.85p 65.36p 65.36p 39926
12/03/2015 65.36p 65.36p 64.26p 65.36p 6514
11/03/2015 65.36p 65.36p 64.26p 65.36p 1334
10/03/2015 65.36p 65.36p 63.86p 65.36p 40087
09/03/2015 65.86p 65.86p 64.11p 65.36p 13617
06/03/2015 66.36p 67.35p 64.61p 65.86p 22954
05/03/2015 66.85p 67.35p 65.37p 66.36p 7055
04/03/2015 68.35p 68.85p 65.46p 66.85p 39613
03/03/2015 71.34p 71.34p 68.35p 68.35p 702
02/03/2015 71.34p 72.88p 71.34p 71.34p 1904
27/02/2015 74.84p 75.73p 69.85p 72.34p 145112
26/02/2015 63.36p 78.33p 61.86p 74.84p 78493
25/02/2015 64.36p 64.80p 46.90p 63.36p 169034
24/02/2015 76.33p 76.33p 76.33p 76.33p 0
23/02/2015 76.33p 77.83p 72.84p 76.33p 17643
20/02/2015 76.33p 78.32p 76.33p 76.33p 17892
19/02/2015 75.34p 76.33p 75.34p 76.33p 4009
18/02/2015 75.34p 75.83p 75.34p 75.34p 11234
17/02/2015 75.34p 75.34p 75.34p 75.34p 0
16/02/2015 75.34p 75.83p 72.89p 75.34p 24108
13/02/2015 75.34p 75.83p 72.92p 75.34p 1507
12/02/2015 75.34p 75.54p 72.84p 75.34p 5530
11/02/2015 75.34p 76.83p 73.34p 75.34p 29285
10/02/2015 77.33p 77.33p 74.84p 75.34p 2505
09/02/2015 79.83p 79.83p 75.83p 77.33p 9835
06/02/2015 79.83p 79.83p 76.83p 79.83p 2224
05/02/2015 79.83p 81.82p 77.13p 79.83p 20545
04/02/2015 83.82p 83.82p 77.83p 79.83p 59319
03/02/2015 85.31p 85.31p 84.81p 84.81p 32956

*Close Price adjusted for both dividends and splits