Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/04/2014 106.27p 107.02p 105.22p 106.27p 10295
15/04/2014 105.27p 107.76p 105.27p 106.27p 20712
14/04/2014 105.27p 106.83p 104.77p 105.27p 10394
11/04/2014 105.27p 106.15p 104.77p 104.77p 6360
10/04/2014 106.77p 106.77p 102.78p 105.27p 25788
09/04/2014 106.27p 107.62p 105.27p 105.27p 4733
08/04/2014 106.27p 106.27p 104.77p 106.27p 5957
07/04/2014 106.27p 107.66p 104.77p 106.27p 38389
04/04/2014 106.27p 106.97p 104.77p 106.27p 11576
03/04/2014 106.27p 107.47p 104.77p 107.27p 9595
02/04/2014 106.27p 106.27p 106.24p 106.27p 4487
01/04/2014 107.27p 107.27p 104.04p 106.27p 13569
31/03/2014 107.76p 109.40p 105.52p 107.27p 17054
28/03/2014 107.27p 107.76p 105.79p 107.27p 849
27/03/2014 110.76p 110.76p 103.77p 107.76p 10470
26/03/2014 110.76p 111.16p 109.76p 110.76p 3007
25/03/2014 110.76p 111.16p 109.76p 110.76p 26810
24/03/2014 110.76p 110.76p 110.76p 110.76p 4594
21/03/2014 110.76p 111.22p 109.76p 110.76p 72344
20/03/2014 110.76p 111.31p 109.78p 110.76p 17225
19/03/2014 110.76p 111.26p 110.46p 110.76p 19342
18/03/2014 110.76p 111.36p 109.76p 110.76p 32371
17/03/2014 108.76p 110.92p 108.76p 109.76p 70357
14/03/2014 108.76p 109.56p 108.76p 108.76p 62
13/03/2014 106.02p 109.46p 106.02p 108.76p 27290
12/03/2014 100.78p 107.76p 100.78p 106.02p 101875
11/03/2014 105.27p 105.27p 99.62p 100.78p 42728
10/03/2014 106.77p 106.77p 103.77p 105.27p 12961
07/03/2014 108.26p 108.26p 105.27p 106.77p 19212
06/03/2014 107.76p 108.26p 104.77p 108.26p 23907
05/03/2014 106.77p 108.26p 105.77p 107.76p 14972
04/03/2014 106.77p 107.96p 104.77p 106.77p 33862
03/03/2014 110.76p 110.76p 102.78p 106.77p 111454
28/02/2014 113.25p 113.25p 107.27p 110.76p 49994
27/02/2014 116.25p 116.25p 109.76p 113.25p 107429
26/02/2014 115.75p 116.75p 112.80p 115.25p 75075
25/02/2014 119.74p 119.74p 115.25p 115.75p 23290
24/02/2014 120.74p 121.32p 117.74p 119.74p 6144
21/02/2014 120.74p 121.63p 118.93p 120.74p 15690
20/02/2014 120.74p 121.73p 119.74p 120.74p 11473
19/02/2014 124.73p 124.73p 119.74p 120.74p 25553
18/02/2014 126.22p 126.72p 123.73p 124.73p 34172
17/02/2014 121.24p 125.73p 121.24p 125.23p 19591
14/02/2014 121.24p 122.73p 121.24p 121.24p 2505
13/02/2014 120.74p 122.73p 120.74p 121.24p 2505
12/02/2014 119.24p 121.73p 118.74p 120.74p 39022
11/02/2014 117.24p 121.73p 117.24p 119.24p 14849
10/02/2014 115.25p 118.74p 115.25p 117.24p 13302
07/02/2014 115.25p 117.74p 115.25p 115.25p 1584
06/02/2014 115.25p 115.25p 112.77p 115.25p 8017
05/02/2014 115.25p 117.74p 115.25p 115.25p 6272
04/02/2014 116.75p 117.74p 115.00p 115.25p 20772
03/02/2014 116.75p 124.73p 115.25p 116.75p 14320
31/01/2014 116.75p 119.66p 116.25p 116.75p 0
30/01/2014 116.75p 119.66p 116.25p 116.75p 8017
29/01/2014 116.75p 118.74p 116.03p 116.75p 3935
28/01/2014 116.75p 118.74p 116.00p 116.75p 8683
27/01/2014 114.25p 118.74p 112.75p 116.75p 58189
24/01/2014 113.25p 118.74p 112.65p 114.25p 24000
23/01/2014 117.24p 117.24p 110.76p 113.25p 98338
22/01/2014 121.24p 124.73p 113.75p 117.24p 51395
21/01/2014 121.24p 122.73p 119.74p 121.24p 21934
20/01/2014 118.24p 122.73p 117.74p 119.74p 29050
17/01/2014 110.76p 119.64p 110.76p 117.74p 95999
16/01/2014 113.25p 113.25p 108.76p 110.76p 24992
15/01/2014 113.75p 113.75p 109.76p 113.25p 21038
14/01/2014 117.74p 117.74p 112.35p 113.75p 30083
13/01/2014 117.74p 117.74p 115.75p 117.74p 6770
10/01/2014 118.24p 118.24p 115.85p 117.74p 4633
09/01/2014 118.24p 118.69p 115.25p 118.24p 32645
08/01/2014 116.75p 118.94p 116.25p 118.24p 54964
07/01/2014 117.74p 117.74p 113.75p 116.25p 663733
06/01/2014 119.74p 120.34p 113.75p 117.74p 31601
03/01/2014 120.24p 120.24p 117.74p 119.74p 12894
02/01/2014 123.23p 123.23p 118.74p 120.24p 25819
31/12/2013 123.23p 123.83p 123.23p 123.23p 476
30/12/2013 125.23p 125.23p 122.73p 123.73p 4794
27/12/2013 125.73p 125.73p 123.73p 125.23p 2505
24/12/2013 125.73p 125.73p 123.83p 125.73p 0
23/12/2013 125.73p 125.73p 123.83p 125.73p 12834
20/12/2013 125.23p 125.73p 124.78p 125.73p 7917
19/12/2013 126.22p 126.22p 123.73p 125.23p 17538
18/12/2013 126.72p 126.72p 124.73p 126.22p 5294
17/12/2013 127.72p 127.72p 124.73p 126.72p 21046
16/12/2013 131.21p 131.91p 125.73p 127.72p 49029
13/12/2013 131.21p 132.61p 129.72p 131.21p 7696
12/12/2013 131.21p 131.21p 129.72p 131.21p 17037
11/12/2013 129.72p 132.21p 129.72p 132.21p 80163
10/12/2013 130.22p 134.10p 129.72p 129.72p 41791
09/12/2013 117.74p 134.71p 115.25p 130.22p 1648258
06/12/2013 115.25p 115.75p 112.75p 112.75p 11595
05/12/2013 115.25p 115.25p 114.75p 115.25p 5456
04/12/2013 110.76p 115.75p 110.76p 115.25p 68921
03/12/2013 111.26p 111.26p 109.76p 110.76p 26686
02/12/2013 114.25p 114.25p 109.76p 111.26p 28147
29/11/2013 116.75p 117.74p 112.75p 114.25p 43845
28/11/2013 116.75p 116.75p 114.75p 116.75p 5057
27/11/2013 117.74p 117.74p 114.75p 116.75p 6192
26/11/2013 117.74p 117.74p 115.75p 117.74p 1787
25/11/2013 118.24p 118.74p 115.75p 117.74p 18027
22/11/2013 119.74p 119.74p 114.75p 118.24p 28513
21/11/2013 121.24p 121.24p 117.74p 119.74p 7238
20/11/2013 121.24p 121.73p 119.74p 121.24p 12656
19/11/2013 122.23p 122.23p 119.74p 121.24p 8318
18/11/2013 122.73p 123.73p 119.35p 122.23p 8063
15/11/2013 123.23p 123.23p 119.38p 122.73p 1118974
14/11/2013 123.73p 123.73p 121.29p 123.23p 7195
13/11/2013 123.73p 124.65p 121.73p 123.73p 10956
12/11/2013 123.73p 124.41p 121.83p 123.73p 8083
11/11/2013 124.73p 124.73p 121.66p 123.73p 10889
08/11/2013 124.73p 124.73p 122.73p 124.73p 3179
07/11/2013 124.73p 124.73p 122.73p 124.73p 7216
06/11/2013 124.73p 125.23p 123.23p 124.73p 4710
05/11/2013 124.73p 125.23p 124.73p 124.73p 2442
04/11/2013 124.73p 125.23p 123.73p 124.73p 22809
01/11/2013 124.73p 125.28p 124.73p 124.73p 48575
31/10/2013 124.73p 125.41p 123.73p 124.73p 17257
30/10/2013 124.73p 126.72p 124.73p 124.73p 2429
29/10/2013 124.73p 127.72p 124.73p 124.73p 12176
28/10/2013 124.73p 127.72p 123.73p 124.73p 41232
25/10/2013 124.73p 126.72p 123.83p 124.73p 11555
24/10/2013 124.73p 125.05p 124.73p 124.73p 6204
23/10/2013 124.73p 127.72p 124.73p 124.73p 34876
22/10/2013 121.73p 127.97p 121.73p 124.73p 13229
21/10/2013 121.73p 123.73p 121.73p 121.73p 6715
18/10/2013 126.22p 126.22p 121.58p 121.73p 13365
17/10/2013 126.72p 127.97p 124.23p 126.22p 28472
16/10/2013 126.72p 128.07p 124.73p 126.72p 10121
15/10/2013 126.72p 127.72p 126.72p 126.72p 2606
14/10/2013 126.72p 128.07p 125.23p 126.72p 6287
11/10/2013 127.72p 129.42p 125.73p 126.72p 254789
10/10/2013 127.22p 129.72p 124.73p 127.72p 136445
09/10/2013 120.24p 122.23p 119.34p 121.24p 5664
08/10/2013 119.74p 121.73p 118.09p 120.24p 10022
07/10/2013 119.74p 121.58p 119.74p 119.74p 4019
04/10/2013 119.74p 119.74p 115.75p 119.74p 25807
03/10/2013 119.74p 121.58p 118.04p 119.74p 0
02/10/2013 119.74p 121.58p 118.04p 119.74p 10409
01/10/2013 120.24p 121.24p 117.74p 119.74p 11625
30/09/2013 120.24p 120.24p 118.04p 120.24p 0
27/09/2013 120.24p 120.24p 118.04p 120.24p 1102
26/09/2013 120.24p 122.73p 120.24p 120.24p 18248
25/09/2013 120.24p 121.63p 118.04p 120.24p 6945
24/09/2013 120.24p 120.24p 118.54p 120.24p 0
23/09/2013 120.24p 120.24p 118.54p 120.24p 27560
20/09/2013 119.24p 120.74p 119.24p 120.24p 1643
19/09/2013 119.24p 121.00p 118.39p 119.24p 0
18/09/2013 119.24p 121.00p 118.39p 119.24p 18284
17/09/2013 115.25p 119.74p 115.25p 119.24p 14532
16/09/2013 115.75p 117.74p 109.76p 115.25p 312181
13/09/2013 115.75p 117.74p 114.75p 115.75p 6723
12/09/2013 114.75p 117.74p 113.25p 115.75p 12336
11/09/2013 114.75p 116.75p 114.75p 114.75p 6275
10/09/2013 114.75p 114.75p 113.48p 114.75p 10022
09/09/2013 114.75p 115.25p 113.15p 114.75p 0
06/09/2013 114.25p 115.25p 113.15p 114.75p 15654
05/09/2013 114.25p 115.75p 114.07p 114.25p 3959
04/09/2013 114.25p 115.75p 114.25p 114.25p 4551
03/09/2013 113.75p 116.25p 113.75p 114.25p 28485
02/09/2013 113.75p 116.75p 113.75p 113.75p 9963
30/08/2013 113.75p 114.75p 113.75p 113.75p 7334
29/08/2013 116.75p 116.75p 112.95p 113.75p 19138
28/08/2013 119.74p 121.24p 114.95p 116.75p 44249
27/08/2013 117.24p 121.63p 117.24p 119.74p 41759
23/08/2013 109.01p 118.74p 109.01p 117.24p 40359
22/08/2013 107.27p 110.76p 107.27p 109.01p 14176
21/08/2013 107.27p 108.76p 105.87p 107.27p 61862
20/08/2013 107.27p 107.27p 106.07p 107.27p 18658
19/08/2013 107.27p 108.56p 106.07p 107.27p 7122
16/08/2013 107.76p 108.76p 106.52p 107.27p 26154
15/08/2013 107.76p 108.76p 107.27p 107.76p 0
14/08/2013 107.76p 108.76p 107.27p 107.76p 0
13/08/2013 107.76p 108.76p 107.27p 107.76p 3307
12/08/2013 106.77p 107.76p 106.47p 107.27p 11468
09/08/2013 106.77p 107.76p 106.77p 106.77p 10022
08/08/2013 106.27p 107.76p 106.27p 106.77p 47720
07/08/2013 105.77p 106.27p 105.07p 105.27p 8517
06/08/2013 98.29p 106.77p 98.29p 105.77p 33922
05/08/2013 98.29p 99.78p 96.89p 98.29p 46825
02/08/2013 98.29p 98.29p 98.19p 98.29p 10518
01/08/2013 98.29p 98.29p 96.79p 98.29p 6180
31/07/2013 98.29p 98.29p 98.29p 98.29p 7516
30/07/2013 100.78p 100.78p 90.80p 98.29p 2127162
29/07/2013 106.27p 106.77p 99.78p 100.78p 39740
26/07/2013 106.27p 106.27p 104.77p 106.27p 14782
25/07/2013 106.27p 107.76p 105.02p 106.27p 17500
24/07/2013 106.27p 108.01p 106.27p 106.27p 8427
23/07/2013 106.27p 108.51p 106.27p 106.27p 25411
22/07/2013 98.29p 106.77p 95.29p 105.27p 57056
19/07/2013 95.79p 95.99p 92.80p 95.29p 7777
18/07/2013 97.29p 97.29p 95.79p 95.79p 13149
17/07/2013 97.29p 98.78p 95.79p 97.29p 22360
16/07/2013 97.29p 98.46p 97.29p 97.29p 499
15/07/2013 95.79p 98.78p 95.79p 97.29p 89652
12/07/2013 93.80p 97.54p 93.80p 95.79p 28171
11/07/2013 93.80p 94.79p 93.80p 93.80p 3738
10/07/2013 93.80p 94.69p 93.80p 93.80p 1050
09/07/2013 93.80p 94.69p 93.80p 93.80p 3896
08/07/2013 91.30p 94.79p 90.80p 93.80p 14973
05/07/2013 90.80p 91.30p 89.90p 90.80p 39109

*Close Price adjusted for both dividends and splits