Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/02/2015 87.31p 87.31p 84.81p 85.31p 9521
30/01/2015 87.31p 87.31p 84.81p 87.31p 5011
29/01/2015 87.31p 87.31p 87.31p 87.31p 0
28/01/2015 87.31p 87.56p 84.81p 87.31p 3858
27/01/2015 87.31p 91.80p 84.81p 87.31p 39915
26/01/2015 86.31p 88.81p 86.31p 87.31p 92248
23/01/2015 86.31p 86.31p 86.31p 86.31p 548
22/01/2015 86.31p 87.81p 82.82p 86.31p 11618
21/01/2015 86.31p 87.81p 86.31p 86.31p 43094
20/01/2015 86.31p 86.31p 86.31p 86.31p 0
19/01/2015 86.31p 86.31p 86.31p 86.31p 0
16/01/2015 86.31p 86.31p 82.82p 86.31p 30766
15/01/2015 86.31p 87.81p 82.82p 86.31p 3686
14/01/2015 86.31p 87.81p 82.82p 86.31p 3433
13/01/2015 86.31p 86.31p 86.31p 86.31p 28762
12/01/2015 86.31p 87.81p 86.31p 86.31p 1871
09/01/2015 86.31p 86.31p 86.31p 86.31p 0
08/01/2015 86.31p 88.06p 82.82p 86.31p 49053
07/01/2015 88.31p 88.31p 82.91p 86.31p 35082
06/01/2015 90.80p 90.80p 86.31p 88.31p 189090
05/01/2015 89.80p 91.80p 86.81p 90.80p 23605
02/01/2015 90.30p 92.80p 86.81p 89.80p 4560
31/12/2014 90.30p 90.30p 90.30p 90.30p 0
30/12/2014 90.80p 90.80p 87.19p 90.30p 8392
29/12/2014 90.80p 92.30p 90.80p 90.80p 1002
24/12/2014 90.80p 90.80p 90.80p 90.80p 0
23/12/2014 90.30p 92.80p 86.81p 90.80p 197851
22/12/2014 90.30p 90.30p 90.30p 90.30p 0
19/12/2014 90.30p 90.80p 84.81p 90.30p 1861488
18/12/2014 90.80p 90.80p 87.81p 90.30p 5701
17/12/2014 90.80p 92.80p 87.81p 90.80p 11885
16/12/2014 93.80p 94.87p 85.81p 90.80p 3672
15/12/2014 100.28p 101.78p 93.80p 93.80p 29475
12/12/2014 100.28p 100.28p 96.29p 100.28p 25585
11/12/2014 100.78p 102.48p 98.29p 100.28p 23276
10/12/2014 100.78p 100.78p 99.28p 100.78p 1908
09/12/2014 101.78p 104.77p 99.50p 100.78p 11516
08/12/2014 100.78p 102.78p 98.29p 100.78p 5934
05/12/2014 100.78p 103.67p 100.78p 100.78p 3508
04/12/2014 100.78p 103.77p 98.29p 100.78p 1990
03/12/2014 100.78p 103.05p 98.29p 100.78p 14617
02/12/2014 100.78p 101.78p 100.78p 100.78p 13897
01/12/2014 102.28p 103.52p 99.78p 100.78p 5011
28/11/2014 102.28p 102.28p 99.78p 102.28p 4875
27/11/2014 101.28p 104.72p 99.78p 102.28p 22011
26/11/2014 97.29p 97.29p 94.94p 97.29p 45
25/11/2014 97.29p 98.78p 94.94p 97.29p 5831
24/11/2014 97.29p 97.29p 94.94p 97.29p 4009
21/11/2014 97.29p 97.29p 94.94p 97.29p 852
20/11/2014 97.29p 98.48p 97.29p 97.29p 10153
19/11/2014 97.29p 98.48p 97.29p 97.29p 921
18/11/2014 97.29p 98.68p 94.79p 97.29p 2858
17/11/2014 97.29p 98.78p 94.79p 97.29p 11875
14/11/2014 97.29p 97.29p 94.79p 97.29p 12527
13/11/2014 97.29p 98.78p 97.29p 97.29p 8892
12/11/2014 97.29p 97.29p 97.29p 97.29p 0
11/11/2014 97.29p 98.29p 94.79p 97.29p 5028
10/11/2014 97.29p 98.78p 94.99p 97.29p 22542
07/11/2014 97.29p 98.29p 97.29p 97.29p 4029
06/11/2014 98.78p 98.78p 94.79p 97.29p 147978
05/11/2014 98.78p 98.78p 98.78p 98.78p 0
04/11/2014 98.78p 98.78p 95.79p 98.78p 5650
03/11/2014 98.78p 98.78p 98.78p 98.78p 0
31/10/2014 98.78p 99.78p 98.78p 98.78p 5998
30/10/2014 99.78p 99.98p 95.79p 98.78p 3966
29/10/2014 99.78p 99.78p 96.79p 99.78p 166
28/10/2014 99.78p 99.78p 99.78p 99.78p 0
27/10/2014 99.78p 99.78p 96.79p 99.78p 6314
24/10/2014 99.78p 100.68p 99.78p 99.78p 2966
23/10/2014 99.28p 99.78p 99.28p 99.78p 7364
22/10/2014 99.28p 99.28p 99.28p 99.28p 0
21/10/2014 98.29p 99.28p 97.29p 99.28p 3007
20/10/2014 99.78p 99.78p 96.79p 98.29p 14532
17/10/2014 99.78p 99.78p 97.44p 99.78p 11403
16/10/2014 99.78p 100.78p 97.44p 99.78p 19403
15/10/2014 99.78p 100.78p 99.78p 99.78p 98
14/10/2014 99.78p 99.78p 99.78p 99.78p 0
13/10/2014 99.78p 100.78p 99.78p 99.78p 4949
10/10/2014 99.78p 100.78p 97.39p 99.78p 7075
09/10/2014 98.29p 99.78p 97.09p 99.78p 4853
08/10/2014 103.77p 103.77p 95.79p 98.29p 35876
07/10/2014 107.76p 108.76p 97.49p 103.77p 1274858
06/10/2014 107.76p 108.26p 105.77p 107.76p 8035
03/10/2014 108.76p 108.76p 106.77p 107.76p 11826
02/10/2014 109.76p 109.76p 107.76p 108.76p 24895
01/10/2014 109.76p 109.76p 109.76p 109.76p 4544
30/09/2014 109.76p 109.76p 107.78p 109.76p 2349
29/09/2014 110.26p 110.26p 107.76p 109.76p 2305
26/09/2014 111.26p 111.48p 108.26p 110.26p 19803
25/09/2014 111.26p 112.45p 110.12p 111.26p 10474
24/09/2014 111.26p 112.54p 110.26p 111.26p 16529
23/09/2014 110.26p 112.75p 110.12p 111.26p 26057
22/09/2014 110.26p 112.50p 109.76p 110.26p 60540
19/09/2014 109.26p 111.76p 109.26p 110.26p 3007
18/09/2014 110.26p 110.76p 109.26p 109.26p 4305
17/09/2014 107.27p 109.26p 107.27p 108.26p 8017
16/09/2014 107.27p 107.27p 107.27p 107.27p 0
15/09/2014 107.27p 109.26p 105.52p 107.27p 1027
12/09/2014 107.27p 107.27p 107.27p 107.27p 0
11/09/2014 108.26p 109.26p 107.22p 107.27p 18862
10/09/2014 108.76p 108.76p 107.22p 108.26p 948
09/09/2014 108.26p 108.80p 108.26p 108.76p 32070
08/09/2014 106.77p 108.76p 106.77p 108.26p 2004
05/09/2014 97.29p 107.76p 97.29p 106.77p 18316
04/09/2014 97.29p 97.29p 97.29p 97.29p 200
03/09/2014 97.29p 97.29p 97.29p 97.29p 8979
02/09/2014 97.29p 97.29p 96.54p 97.29p 1747
01/09/2014 97.29p 97.29p 97.29p 97.29p 0
29/08/2014 97.29p 98.98p 96.04p 97.29p 7503
28/08/2014 97.29p 98.98p 97.29p 97.29p 1018
27/08/2014 97.29p 97.29p 97.29p 97.29p 0
26/08/2014 97.29p 99.14p 95.84p 97.29p 28976
22/08/2014 97.29p 97.79p 94.59p 97.29p 10715
21/08/2014 97.29p 98.29p 97.29p 97.29p 1525
20/08/2014 97.29p 98.29p 97.29p 97.29p 30728
19/08/2014 97.29p 97.29p 94.79p 97.29p 20044
18/08/2014 97.29p 97.29p 97.29p 97.29p 0
15/08/2014 97.29p 97.29p 95.84p 97.29p 255
14/08/2014 97.29p 97.29p 97.29p 97.29p 0
13/08/2014 97.29p 97.29p 95.19p 97.29p 32070
12/08/2014 97.29p 98.29p 97.29p 97.29p 269
11/08/2014 97.29p 97.29p 94.79p 97.29p 26700
08/08/2014 97.29p 99.78p 95.79p 97.29p 5662
07/08/2014 96.79p 98.29p 94.29p 96.29p 9958
06/08/2014 99.28p 100.48p 95.04p 96.79p 3031
05/08/2014 99.28p 99.78p 98.24p 99.28p 10697
04/08/2014 99.28p 100.48p 98.29p 99.28p 4738
01/08/2014 99.28p 100.48p 98.29p 99.28p 78970
31/07/2014 99.28p 100.38p 98.25p 99.28p 745
30/07/2014 99.28p 100.38p 99.28p 99.28p 55126
29/07/2014 99.28p 100.28p 99.28p 99.28p 7760
28/07/2014 99.28p 100.48p 98.29p 99.28p 8624
25/07/2014 99.28p 99.28p 98.29p 99.28p 2436
24/07/2014 100.28p 100.78p 97.94p 99.28p 13271
23/07/2014 100.28p 101.78p 100.28p 100.28p 0
22/07/2014 100.28p 101.78p 100.28p 100.28p 2443
21/07/2014 100.28p 101.48p 100.28p 100.28p 4673
18/07/2014 101.78p 101.78p 100.28p 100.28p 10563
17/07/2014 101.78p 103.77p 100.88p 101.78p 5956
16/07/2014 102.28p 102.46p 100.88p 101.78p 8324
15/07/2014 102.28p 102.28p 101.28p 102.28p 1725
14/07/2014 102.28p 103.47p 102.28p 102.28p 10022
11/07/2014 102.78p 104.27p 99.78p 102.28p 471760
10/07/2014 104.27p 104.27p 102.78p 104.27p 18358
09/07/2014 104.27p 104.27p 101.97p 104.27p 7516
08/07/2014 104.27p 106.27p 104.27p 104.27p 21547
07/07/2014 104.27p 106.77p 102.78p 104.27p 17037
04/07/2014 104.27p 104.27p 102.57p 104.27p 13150
03/07/2014 104.27p 104.77p 102.48p 104.27p 9935
02/07/2014 104.27p 106.27p 103.27p 104.27p 18613
01/07/2014 104.27p 104.27p 102.78p 104.27p 5503
30/06/2014 104.27p 104.77p 102.78p 104.27p 5625
27/06/2014 104.27p 106.27p 102.28p 104.27p 7783
26/06/2014 104.27p 106.27p 103.77p 104.27p 0
25/06/2014 104.27p 106.27p 103.77p 104.27p 3745
24/06/2014 104.27p 105.47p 103.17p 104.27p 5523
23/06/2014 102.78p 104.37p 102.78p 104.27p 1904
20/06/2014 102.78p 102.78p 102.78p 102.78p 0
19/06/2014 102.78p 102.78p 102.78p 102.78p 20044
18/06/2014 103.27p 105.37p 101.78p 102.78p 336212
17/06/2014 103.77p 105.27p 103.77p 103.77p 0
16/06/2014 103.77p 105.27p 103.77p 103.77p 1060
13/06/2014 103.77p 105.37p 102.28p 103.77p 8192
12/06/2014 103.77p 103.77p 102.78p 103.77p 5472
11/06/2014 103.77p 105.37p 102.88p 103.77p 4185
10/06/2014 104.27p 104.73p 102.38p 103.77p 23516
09/06/2014 104.27p 104.27p 102.78p 104.27p 6587
06/06/2014 104.27p 104.77p 98.78p 104.27p 0
05/06/2014 98.78p 104.27p 98.78p 104.27p 12947
04/06/2014 98.78p 100.78p 98.78p 98.78p 6514
03/06/2014 98.78p 98.78p 97.79p 98.78p 4009
02/06/2014 98.78p 100.78p 98.29p 98.78p 33918
30/05/2014 97.29p 99.78p 97.29p 98.78p 7204
29/05/2014 97.29p 99.28p 96.79p 97.29p 16036
28/05/2014 93.30p 99.78p 93.30p 97.29p 15271
27/05/2014 93.30p 94.79p 93.00p 93.30p 7815
23/05/2014 92.80p 94.79p 92.40p 93.30p 17604
22/05/2014 90.30p 94.79p 90.30p 92.80p 50662
21/05/2014 87.81p 90.30p 86.01p 90.30p 61307
20/05/2014 94.29p 94.29p 85.81p 87.81p 90712
19/05/2014 94.29p 94.29p 91.80p 94.29p 100863
16/05/2014 97.79p 97.79p 91.80p 94.29p 26150
15/05/2014 97.79p 97.79p 95.79p 97.79p 8074
14/05/2014 97.79p 97.79p 95.79p 97.79p 2004
13/05/2014 101.28p 101.28p 93.80p 97.79p 44182
12/05/2014 101.78p 101.78p 99.78p 99.78p 6949
09/05/2014 101.78p 102.28p 100.28p 102.28p 1503
08/05/2014 101.78p 101.78p 101.58p 101.78p 3007
07/05/2014 102.28p 102.44p 99.78p 101.78p 54374
06/05/2014 102.28p 103.77p 100.48p 102.28p 13906
02/05/2014 105.27p 105.27p 99.98p 102.28p 61956
01/05/2014 104.77p 108.76p 104.77p 106.27p 17152
30/04/2014 104.77p 106.55p 104.77p 104.77p 70654
29/04/2014 104.77p 105.77p 102.78p 104.77p 68073
28/04/2014 104.77p 104.77p 102.98p 104.77p 3003
25/04/2014 104.77p 104.77p 102.98p 104.77p 21146
24/04/2014 104.77p 104.77p 102.78p 104.77p 18913
23/04/2014 106.27p 106.27p 104.77p 104.77p 1253
22/04/2014 106.27p 106.67p 106.27p 106.27p 921
17/04/2014 106.27p 107.02p 105.22p 106.27p 0

*Close Price adjusted for both dividends and splits