Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2013 91.30p 91.80p 90.10p 90.80p 26121
03/07/2013 91.30p 91.60p 89.80p 91.30p 59575
02/07/2013 95.29p 95.29p 89.40p 91.30p 33787
01/07/2013 97.79p 97.79p 93.80p 95.29p 9279
28/06/2013 97.79p 99.28p 97.79p 99.28p 0
27/06/2013 98.29p 98.29p 97.79p 97.79p 0
26/06/2013 98.29p 98.29p 98.19p 98.29p 1119
25/06/2013 98.29p 98.29p 98.19p 98.29p 0
24/06/2013 98.29p 98.29p 98.19p 98.29p 0
21/06/2013 98.29p 98.29p 98.19p 98.29p 1603
20/06/2013 98.29p 98.29p 98.19p 98.29p 8
19/06/2013 98.78p 98.78p 98.19p 98.29p 1121
18/06/2013 98.78p 98.98p 95.79p 98.78p 21015
17/06/2013 98.78p 99.28p 97.79p 98.78p 14544
14/06/2013 99.78p 99.78p 97.79p 98.78p 702
13/06/2013 103.27p 103.77p 98.43p 99.78p 22224
12/06/2013 106.77p 106.77p 103.77p 103.77p 7925
11/06/2013 106.77p 108.26p 104.77p 106.77p 20172
10/06/2013 106.77p 108.26p 106.77p 106.77p 729
07/06/2013 106.77p 106.77p 104.77p 106.77p 20344
06/06/2013 106.77p 107.76p 104.87p 106.77p 0
05/06/2013 106.77p 107.76p 104.87p 106.77p 6846
04/06/2013 106.77p 106.77p 104.77p 106.77p 20044
03/06/2013 100.28p 107.76p 100.28p 106.77p 35520
31/05/2013 98.29p 101.78p 98.29p 100.28p 7420
30/05/2013 98.29p 99.68p 98.29p 98.29p 183
29/05/2013 98.29p 98.29p 94.79p 98.29p 1436674
28/05/2013 97.29p 99.68p 97.29p 98.29p 17246
24/05/2013 98.29p 98.78p 97.29p 97.29p 15809
23/05/2013 100.78p 100.78p 95.79p 98.29p 77183
22/05/2013 100.78p 101.90p 98.78p 100.78p 44627
21/05/2013 97.29p 104.81p 97.29p 100.78p 215577
20/05/2013 93.80p 94.79p 92.95p 93.80p 13938
17/05/2013 93.80p 94.79p 93.40p 93.80p 0
16/05/2013 93.80p 94.79p 93.40p 93.80p 21395
15/05/2013 93.80p 98.78p 93.20p 93.80p 26593
14/05/2013 93.80p 94.79p 93.20p 93.80p 40188
13/05/2013 88.31p 95.79p 88.31p 93.80p 27397
10/05/2013 88.31p 89.80p 88.31p 88.31p 2052
09/05/2013 88.31p 89.80p 88.31p 88.31p 11124
08/05/2013 85.81p 89.80p 85.81p 88.31p 9020
07/05/2013 86.31p 86.31p 84.96p 85.81p 6207
03/05/2013 86.81p 87.41p 84.46p 86.31p 18917
02/05/2013 86.81p 87.41p 84.81p 86.81p 27115
01/05/2013 86.81p 87.41p 86.81p 86.81p 335
30/04/2013 86.81p 87.41p 86.31p 86.81p 12970
29/04/2013 86.81p 87.56p 86.81p 86.81p 3402
26/04/2013 86.81p 87.71p 86.81p 86.81p 5606
25/04/2013 86.81p 87.81p 86.81p 86.81p 26361
24/04/2013 86.81p 87.31p 86.81p 86.81p 14255
23/04/2013 86.81p 87.31p 85.96p 86.81p 1650
22/04/2013 86.81p 87.31p 86.81p 86.81p 0
19/04/2013 86.81p 87.31p 86.81p 86.81p 1431
18/04/2013 86.81p 87.31p 86.81p 86.81p 0
17/04/2013 86.81p 87.31p 86.81p 86.81p 1132
16/04/2013 86.81p 89.80p 86.81p 86.81p 0
15/04/2013 89.80p 89.80p 86.81p 86.81p 9410
12/04/2013 89.80p 90.20p 87.96p 89.80p 843
11/04/2013 92.30p 92.30p 87.81p 89.80p 43543
10/04/2013 91.30p 92.65p 90.55p 92.30p 7087
09/04/2013 85.31p 92.25p 80.82p 91.30p 61871
08/04/2013 82.82p 82.82p 78.83p 80.82p 16596
05/04/2013 81.82p 82.82p 80.82p 82.82p 3102
04/04/2013 81.82p 82.86p 79.83p 81.82p 0
03/04/2013 82.82p 82.86p 79.83p 81.82p 18281
02/04/2013 82.82p 82.82p 79.83p 82.82p 2485
28/03/2013 82.82p 82.82p 80.82p 82.82p 1239
27/03/2013 82.82p 83.57p 81.32p 82.82p 0
26/03/2013 83.57p 83.57p 81.32p 82.82p 15354
25/03/2013 83.57p 84.81p 82.82p 83.57p 0
22/03/2013 84.81p 84.81p 82.82p 83.57p 2305
21/03/2013 86.56p 86.56p 80.69p 84.81p 20545
20/03/2013 86.56p 86.81p 86.56p 86.56p 8990
19/03/2013 87.31p 87.31p 83.82p 86.56p 20552
18/03/2013 87.81p 87.81p 85.49p 87.31p 5714
15/03/2013 87.31p 88.81p 87.06p 87.81p 23944
14/03/2013 87.31p 87.31p 86.41p 87.31p 0
13/03/2013 87.31p 87.31p 86.41p 87.31p 0
12/03/2013 87.31p 87.31p 86.41p 87.31p 1002
11/03/2013 87.31p 87.31p 85.50p 87.31p 4196
08/03/2013 88.31p 88.51p 87.31p 87.31p 3529
07/03/2013 88.81p 88.81p 87.81p 88.31p 14532
06/03/2013 88.81p 89.31p 87.91p 88.81p 14532
05/03/2013 88.81p 91.30p 87.91p 88.81p 0
04/03/2013 90.30p 91.30p 87.91p 88.81p 20568
01/03/2013 87.31p 92.70p 87.31p 91.30p 13122
28/02/2013 82.32p 90.30p 79.83p 87.31p 94281
27/02/2013 79.83p 79.83p 79.33p 79.83p 1704
26/02/2013 79.83p 79.83p 79.33p 79.83p 3007
25/02/2013 79.83p 81.07p 79.23p 79.83p 8826
22/02/2013 79.83p 81.32p 78.98p 79.33p 8819
21/02/2013 79.83p 81.82p 78.93p 79.83p 5599
20/02/2013 79.83p 81.72p 78.83p 79.83p 3579
19/02/2013 80.82p 81.72p 79.83p 79.83p 15854
18/02/2013 80.82p 81.72p 80.82p 80.82p 4634
15/02/2013 77.33p 81.82p 77.33p 80.82p 27967
14/02/2013 78.33p 79.73p 77.33p 77.33p 3758
13/02/2013 77.33p 81.32p 77.33p 78.33p 92413
12/02/2013 70.35p 79.83p 70.35p 77.33p 50670
11/02/2013 70.35p 70.95p 70.35p 70.35p 32840
08/02/2013 70.35p 71.74p 70.35p 70.35p 5238
07/02/2013 70.35p 72.34p 70.35p 70.35p 0
06/02/2013 70.35p 72.34p 70.35p 70.35p 14299
05/02/2013 70.35p 71.84p 70.10p 70.35p 9020
04/02/2013 70.35p 71.78p 70.10p 70.35p 35293
01/02/2013 70.35p 70.35p 69.35p 70.35p 32266
31/01/2013 70.35p 70.35p 70.10p 70.35p 7516
30/01/2013 70.35p 70.35p 69.35p 70.35p 0
29/01/2013 70.35p 70.35p 69.35p 70.35p 7072
28/01/2013 70.35p 70.85p 70.35p 70.35p 23155
25/01/2013 70.85p 70.85p 68.85p 70.35p 21688
24/01/2013 71.34p 71.34p 67.85p 70.85p 13028
23/01/2013 71.34p 72.74p 69.35p 71.34p 11509
22/01/2013 71.34p 72.84p 69.85p 71.34p 26257
21/01/2013 71.34p 73.84p 69.95p 71.34p 41895
18/01/2013 71.34p 73.09p 71.34p 71.34p 802
17/01/2013 71.34p 72.84p 70.35p 71.34p 21876
16/01/2013 71.34p 72.84p 71.34p 71.34p 6813
15/01/2013 71.34p 72.84p 70.35p 71.34p 0
14/01/2013 71.34p 72.84p 70.35p 71.34p 10704
11/01/2013 70.35p 73.09p 70.35p 71.34p 29095
10/01/2013 71.34p 71.69p 68.85p 70.35p 15716
09/01/2013 72.09p 72.59p 69.85p 71.34p 8483
08/01/2013 72.09p 72.84p 70.70p 72.09p 26812
07/01/2013 72.09p 72.84p 70.35p 72.09p 232259
04/01/2013 72.84p 72.84p 70.35p 72.09p 61901
03/01/2013 72.84p 72.84p 72.04p 72.84p 7757
02/01/2013 72.84p 73.74p 72.84p 72.84p 9436
31/12/2012 72.84p 73.64p 72.84p 72.84p 3007
28/12/2012 72.84p 72.84p 72.28p 72.84p 6214
27/12/2012 73.34p 76.50p 71.99p 72.84p 18433
24/12/2012 73.34p 74.54p 73.34p 73.34p 8009
21/12/2012 73.34p 74.59p 71.99p 73.34p 5746
20/12/2012 74.34p 74.54p 71.99p 73.34p 22196
19/12/2012 74.34p 74.69p 74.34p 74.34p 10380
18/12/2012 74.84p 74.84p 72.84p 74.34p 13431
17/12/2012 74.84p 74.99p 73.99p 74.84p 114125
14/12/2012 74.84p 75.68p 74.24p 74.84p 7362
13/12/2012 73.84p 75.34p 73.84p 74.34p 97132
12/12/2012 71.34p 75.83p 71.34p 73.34p 111951
11/12/2012 68.85p 70.85p 68.25p 68.85p 0
10/12/2012 68.85p 70.85p 68.25p 68.85p 40113
07/12/2012 68.85p 71.39p 68.85p 68.85p 0
06/12/2012 68.85p 71.39p 68.85p 68.85p 6948
05/12/2012 68.85p 69.85p 68.35p 68.85p 0
04/12/2012 68.85p 69.85p 68.35p 68.85p 30760
03/12/2012 68.85p 69.85p 68.85p 68.85p 10022
30/11/2012 68.85p 69.84p 68.00p 68.85p 4628
29/11/2012 68.85p 69.75p 68.00p 68.85p 0
28/11/2012 68.85p 69.75p 68.00p 68.85p 4830
27/11/2012 68.85p 69.35p 67.87p 68.85p 16749
26/11/2012 67.35p 69.65p 67.35p 68.85p 22017
23/11/2012 67.35p 67.35p 65.60p 67.35p 1451
22/11/2012 67.85p 68.35p 65.86p 67.35p 2109
21/11/2012 70.85p 70.85p 66.85p 67.85p 9742
20/11/2012 70.85p 70.85p 68.85p 70.85p 27059
19/11/2012 70.85p 72.84p 68.35p 70.85p 0
16/11/2012 72.84p 72.84p 68.35p 70.85p 27187
15/11/2012 72.84p 73.44p 72.84p 72.84p 269
14/11/2012 73.34p 73.84p 70.99p 72.84p 8448
13/11/2012 73.84p 73.84p 72.09p 73.34p 20044
12/11/2012 73.84p 73.84p 72.84p 73.84p 12768
09/11/2012 73.84p 73.84p 73.84p 73.84p 2708
08/11/2012 73.84p 74.84p 73.34p 73.84p 0
07/11/2012 73.84p 74.84p 73.34p 73.84p 9858
06/11/2012 73.84p 73.84p 73.84p 73.84p 6392
05/11/2012 73.84p 73.84p 71.84p 73.84p 17968
02/11/2012 71.84p 75.44p 71.84p 73.84p 56242
01/11/2012 70.85p 73.44p 70.60p 71.84p 36429
31/10/2012 70.85p 70.85p 69.85p 70.85p 0
30/10/2012 70.85p 70.85p 69.85p 70.85p 0
29/10/2012 70.85p 70.85p 69.85p 70.85p 3007
26/10/2012 70.85p 71.72p 69.85p 70.85p 88702
25/10/2012 70.85p 70.85p 68.85p 70.85p 24695
24/10/2012 70.85p 70.85p 68.85p 70.85p 4489
23/10/2012 71.84p 71.84p 69.85p 70.85p 4295
22/10/2012 72.84p 72.84p 68.85p 71.84p 31749
19/10/2012 72.84p 72.84p 70.99p 72.84p 227
18/10/2012 72.84p 74.44p 70.41p 72.84p 0
17/10/2012 72.84p 74.44p 70.41p 72.84p 40117
16/10/2012 72.34p 76.83p 71.84p 72.84p 127741
15/10/2012 67.85p 69.50p 67.85p 67.85p 211
12/10/2012 67.85p 67.85p 66.36p 67.85p 20044
11/10/2012 67.85p 67.85p 66.06p 67.85p 0
10/10/2012 66.36p 67.85p 66.06p 67.85p 11797
09/10/2012 66.36p 66.36p 65.86p 66.36p 0
08/10/2012 66.36p 66.36p 65.86p 66.36p 17037
05/10/2012 66.85p 67.85p 64.86p 66.36p 0
04/10/2012 64.86p 67.85p 64.86p 66.85p 36978
03/10/2012 65.86p 65.86p 63.86p 64.36p 45877
02/10/2012 66.85p 66.85p 65.76p 65.86p 23823
01/10/2012 67.85p 67.85p 64.42p 66.85p 20651
28/09/2012 67.85p 69.65p 67.85p 67.85p 8576
27/09/2012 67.85p 67.85p 66.26p 67.85p 0
26/09/2012 67.85p 67.85p 66.26p 67.85p 167
25/09/2012 67.35p 67.85p 65.86p 67.85p 7015
24/09/2012 67.35p 67.35p 65.46p 67.35p 0
21/09/2012 67.35p 67.35p 65.46p 67.35p 4073
20/09/2012 67.35p 67.35p 65.96p 67.35p 5011
19/09/2012 67.35p 68.85p 67.35p 67.35p 7216

*Close Price adjusted for both dividends and splits