Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2012 67.35p 67.35p 65.36p 67.35p 2746
17/09/2012 67.35p 67.35p 64.86p 67.35p 12527
14/09/2012 67.85p 67.85p 64.86p 67.35p 10824
13/09/2012 65.36p 68.85p 65.36p 67.85p 20687
12/09/2012 64.86p 65.36p 64.36p 65.36p 0
11/09/2012 64.36p 65.11p 64.36p 64.36p 14538
10/09/2012 64.36p 64.36p 62.96p 64.36p 15896
07/09/2012 64.36p 64.36p 63.36p 64.36p 9635
06/09/2012 64.36p 64.36p 63.36p 64.36p 6013
05/09/2012 64.36p 64.86p 62.86p 64.36p 0
04/09/2012 64.36p 64.86p 62.86p 64.36p 65142
03/09/2012 63.86p 65.86p 62.86p 64.36p 10839
31/08/2012 65.86p 65.86p 63.36p 63.86p 9020
30/08/2012 65.86p 66.26p 64.96p 65.86p 6961
29/08/2012 66.36p 66.36p 65.36p 65.86p 4911
28/08/2012 66.85p 67.85p 65.86p 66.36p 16480
24/08/2012 66.36p 67.85p 66.36p 66.85p 2833
23/08/2012 64.86p 66.85p 63.36p 66.36p 10331
22/08/2012 64.86p 64.86p 63.86p 64.86p 1859
21/08/2012 62.86p 66.51p 62.86p 64.86p 7120
20/08/2012 59.37p 63.86p 59.37p 62.86p 23834
17/08/2012 59.37p 59.87p 59.37p 59.37p 1319
16/08/2012 59.37p 60.27p 58.37p 59.37p 0
15/08/2012 59.37p 60.27p 58.37p 59.37p 5790
14/08/2012 59.37p 59.37p 58.17p 59.37p 5011
13/08/2012 59.37p 59.37p 56.88p 59.37p 0
10/08/2012 59.37p 59.37p 56.88p 59.37p 28063
09/08/2012 58.87p 60.62p 57.87p 59.37p 20142
08/08/2012 58.87p 60.62p 58.87p 58.87p 0
07/08/2012 58.87p 60.62p 58.87p 58.87p 93
06/08/2012 58.37p 60.62p 57.67p 58.87p 32045
03/08/2012 58.37p 58.37p 57.47p 58.37p 0
02/08/2012 58.37p 58.37p 57.47p 58.37p 10022
01/08/2012 58.37p 58.77p 57.47p 58.37p 1626
31/07/2012 62.36p 62.36p 51.39p 58.37p 133169
30/07/2012 63.36p 63.36p 61.86p 62.36p 6013
27/07/2012 63.36p 63.36p 61.86p 63.36p 2305
26/07/2012 63.36p 63.36p 63.26p 63.36p 1896
25/07/2012 63.36p 63.36p 63.26p 63.36p 3916
24/07/2012 63.36p 63.36p 61.86p 63.36p 28262
23/07/2012 63.36p 63.86p 61.86p 63.36p 36520
20/07/2012 64.36p 64.86p 60.71p 63.36p 39194
19/07/2012 64.36p 64.86p 64.36p 64.36p 1656
18/07/2012 63.86p 64.36p 62.86p 64.36p 2706
17/07/2012 69.85p 69.85p 62.86p 63.86p 32155
16/07/2012 69.85p 70.35p 68.85p 69.85p 13229
13/07/2012 71.34p 71.82p 68.85p 69.85p 14532
12/07/2012 71.34p 71.34p 70.35p 71.34p 5011
11/07/2012 71.84p 72.09p 69.85p 71.34p 6414
10/07/2012 71.84p 72.84p 70.10p 71.84p 7416
09/07/2012 66.36p 73.34p 66.36p 71.84p 120763
06/07/2012 63.36p 68.85p 63.36p 66.36p 73118
05/07/2012 56.88p 68.85p 55.68p 63.36p 78973
04/07/2012 53.88p 54.88p 52.49p 53.88p 0
03/07/2012 53.38p 54.88p 52.49p 53.88p 16020
02/07/2012 53.38p 54.88p 52.39p 53.38p 14649
29/06/2012 53.38p 54.88p 52.64p 53.38p 30086
28/06/2012 53.38p 54.88p 51.89p 53.38p 11466
27/06/2012 52.88p 54.38p 52.19p 53.38p 294452
26/06/2012 53.38p 53.38p 50.89p 51.39p 15371
25/06/2012 53.38p 54.13p 53.38p 53.38p 1927
22/06/2012 53.38p 54.68p 51.99p 53.38p 0
21/06/2012 53.38p 54.68p 51.99p 53.38p 0
20/06/2012 53.88p 54.68p 51.99p 53.38p 5011
19/06/2012 53.88p 54.88p 52.88p 53.88p 0
18/06/2012 54.88p 54.88p 52.88p 53.88p 8047
15/06/2012 54.88p 55.33p 53.88p 54.88p 0
14/06/2012 54.88p 55.33p 53.88p 54.88p 4009
13/06/2012 55.88p 55.88p 53.91p 54.88p 7015
12/06/2012 55.88p 55.88p 54.98p 55.88p 1503
11/06/2012 55.88p 56.28p 55.12p 55.88p 4309
08/06/2012 55.88p 56.34p 55.12p 55.88p 12880
07/06/2012 52.88p 56.67p 52.88p 55.88p 39107
06/06/2012 52.88p 52.88p 51.99p 52.88p 1200
01/06/2012 52.88p 53.38p 51.99p 52.88p 0
31/05/2012 52.88p 53.38p 51.99p 52.88p 0
30/05/2012 52.88p 53.38p 51.99p 52.88p 30786
29/05/2012 54.38p 54.38p 51.89p 52.88p 34529
28/05/2012 54.88p 55.58p 53.88p 54.38p 6264
25/05/2012 52.88p 56.88p 52.88p 54.88p 55540
24/05/2012 51.39p 52.39p 49.94p 51.39p 5108
23/05/2012 51.39p 52.39p 50.89p 51.39p 9746
22/05/2012 51.39p 52.85p 50.39p 51.39p 40550
21/05/2012 51.39p 52.85p 49.89p 51.39p 34505
18/05/2012 51.39p 52.59p 50.34p 51.39p 57378
17/05/2012 51.39p 53.88p 51.39p 51.39p 37311
16/05/2012 51.39p 52.85p 50.89p 51.39p 0
15/05/2012 50.89p 52.85p 50.89p 51.39p 9610
14/05/2012 51.39p 52.83p 50.39p 50.89p 23115
11/05/2012 51.39p 51.89p 51.39p 51.39p 19843
10/05/2012 51.39p 51.39p 50.89p 51.39p 25055
09/05/2012 51.39p 51.39p 50.39p 51.39p 9545
08/05/2012 51.39p 52.88p 50.69p 51.39p 21883
04/05/2012 51.39p 51.39p 50.14p 51.39p 10302
03/05/2012 51.39p 51.89p 50.64p 51.39p 13529
02/05/2012 51.39p 52.14p 50.39p 51.39p 30857
01/05/2012 51.39p 52.88p 51.39p 51.39p 10022
30/04/2012 51.39p 51.39p 51.39p 51.39p 5813
27/04/2012 51.39p 51.89p 49.94p 51.39p 14486
26/04/2012 51.39p 51.39p 49.89p 51.39p 0
25/04/2012 51.39p 51.39p 49.89p 51.39p 13028
24/04/2012 50.89p 51.69p 48.39p 51.39p 64429
23/04/2012 50.39p 54.88p 48.89p 50.89p 86687
20/04/2012 46.40p 57.87p 46.40p 50.39p 22780
19/04/2012 41.91p 47.90p 41.91p 46.40p 39580
18/04/2012 38.67p 38.67p 37.92p 38.67p 0
17/04/2012 38.67p 38.67p 37.92p 38.67p 0
16/04/2012 38.67p 38.67p 37.92p 38.67p 1002
13/04/2012 38.17p 39.56p 38.17p 38.67p 3214
12/04/2012 37.92p 39.91p 37.72p 38.17p 30466
11/04/2012 37.92p 38.58p 37.92p 37.92p 3805
10/04/2012 37.92p 37.92p 37.22p 37.92p 13
05/04/2012 37.92p 37.92p 37.22p 37.92p 355
04/04/2012 38.42p 38.75p 37.17p 37.92p 20057
03/04/2012 38.42p 39.91p 36.92p 38.42p 0
02/04/2012 38.42p 39.91p 36.92p 38.42p 0
30/03/2012 36.92p 39.91p 36.92p 38.42p 77553
29/03/2012 36.92p 37.92p 35.92p 36.92p 39897
28/03/2012 37.42p 37.42p 36.02p 36.92p 0
27/03/2012 36.17p 37.42p 36.02p 37.42p 27059
26/03/2012 36.17p 36.32p 36.17p 36.17p 1573
23/03/2012 35.67p 36.67p 35.67p 36.17p 18039
22/03/2012 35.67p 36.42p 35.17p 35.67p 30492
21/03/2012 35.67p 35.92p 35.17p 35.67p 34277
20/03/2012 35.42p 35.92p 35.42p 35.67p 40087
19/03/2012 35.42p 35.42p 34.47p 35.42p 0
16/03/2012 35.42p 35.42p 34.47p 35.42p 247
15/03/2012 35.42p 36.07p 34.47p 35.42p 13529
14/03/2012 35.17p 36.42p 35.17p 35.42p 23658
13/03/2012 35.92p 35.92p 34.92p 35.17p 7031
12/03/2012 36.17p 36.17p 35.67p 35.92p 3678
09/03/2012 36.17p 36.42p 35.92p 36.17p 0
08/03/2012 36.42p 36.42p 35.92p 36.17p 1002
07/03/2012 37.42p 37.42p 35.92p 36.42p 22443
06/03/2012 39.41p 39.41p 35.42p 38.92p 3533
05/03/2012 39.41p 40.41p 37.42p 39.41p 0
02/03/2012 39.91p 40.41p 37.42p 39.41p 48377
01/03/2012 38.42p 40.84p 37.92p 39.91p 55548
29/02/2012 37.42p 37.42p 37.02p 37.42p 6755
28/02/2012 37.42p 37.42p 37.29p 37.42p 3967
27/02/2012 37.42p 37.42p 37.32p 37.42p 550710
24/02/2012 37.42p 37.42p 37.22p 37.42p 10022
23/02/2012 37.42p 38.17p 36.92p 37.42p 0
22/02/2012 38.17p 38.17p 36.92p 37.42p 10022
21/02/2012 38.17p 38.54p 36.42p 38.17p 9521
20/02/2012 36.42p 38.82p 35.92p 38.17p 63087
17/02/2012 33.93p 33.93p 33.18p 33.93p 6013
16/02/2012 33.93p 33.93p 33.03p 33.93p 9020
15/02/2012 33.93p 33.93p 33.03p 33.93p 0
14/02/2012 33.93p 33.93p 33.03p 33.93p 0
13/02/2012 33.93p 33.93p 33.03p 33.93p 8237
10/02/2012 33.93p 33.93p 33.43p 33.93p 21957
09/02/2012 33.93p 33.93p 33.15p 33.93p 0
08/02/2012 33.93p 33.93p 33.15p 33.93p 1002
07/02/2012 33.93p 34.82p 33.93p 33.93p 281
06/02/2012 33.93p 34.52p 33.53p 33.93p 0
03/02/2012 33.93p 34.52p 33.53p 33.93p 0
02/02/2012 33.93p 34.52p 33.53p 33.93p 21891
01/02/2012 33.93p 34.18p 33.93p 33.93p 5785
31/01/2012 33.93p 34.18p 33.43p 33.93p 50979
30/01/2012 33.93p 34.18p 33.93p 33.93p 0
27/01/2012 33.93p 34.18p 33.93p 33.93p 1433
26/01/2012 33.93p 34.18p 33.93p 33.93p 10022
25/01/2012 33.93p 33.93p 33.43p 33.93p 2105
24/01/2012 33.93p 33.93p 32.93p 33.93p 0
23/01/2012 32.93p 33.93p 32.93p 33.93p 40588
20/01/2012 32.93p 33.93p 32.93p 32.93p 362497
19/01/2012 31.93p 33.83p 31.93p 32.93p 55236
18/01/2012 30.68p 32.93p 30.46p 31.93p 82179
17/01/2012 30.18p 30.68p 30.18p 30.68p 0
16/01/2012 30.18p 30.31p 30.18p 30.18p 0
13/01/2012 30.18p 30.31p 30.18p 30.18p 0
12/01/2012 30.18p 30.31p 30.18p 30.18p 2205
11/01/2012 30.18p 30.18p 30.13p 30.18p 0
10/01/2012 30.18p 30.18p 30.13p 30.18p 5011
09/01/2012 30.18p 30.30p 30.18p 30.18p 5011
06/01/2012 30.18p 30.33p 29.19p 30.18p 0
05/01/2012 29.19p 30.33p 29.19p 30.18p 12527
04/01/2012 28.94p 30.43p 28.69p 29.19p 34074
03/01/2012 28.94p 29.91p 28.19p 28.94p 0
30/12/2011 28.94p 29.91p 28.19p 28.94p 0
29/12/2011 28.19p 29.91p 28.19p 28.94p 6013
28/12/2011 27.69p 28.44p 27.54p 28.19p 17538
23/12/2011 27.69p 27.69p 27.44p 27.69p 0
22/12/2011 27.44p 27.69p 27.44p 27.69p 1305
21/12/2011 26.94p 27.94p 26.94p 27.44p 10022
20/12/2011 26.94p 27.92p 26.94p 26.94p 2505
19/12/2011 26.94p 26.94p 25.94p 26.94p 0
16/12/2011 25.94p 26.94p 25.94p 26.44p 20044
15/12/2011 25.94p 26.74p 25.94p 25.94p 5011
14/12/2011 25.94p 26.69p 25.94p 25.94p 10022
13/12/2011 25.94p 26.44p 25.44p 25.94p 14557
12/12/2011 25.94p 25.94p 25.05p 25.94p 14197
09/12/2011 25.94p 25.94p 24.95p 25.94p 58382
08/12/2011 25.94p 26.74p 25.29p 25.94p 0
07/12/2011 25.94p 26.74p 25.29p 25.94p 456
06/12/2011 25.94p 26.44p 25.94p 25.94p 0
05/12/2011 25.94p 26.44p 25.94p 25.94p 0
02/12/2011 25.94p 26.44p 25.94p 25.94p 0
01/12/2011 25.94p 26.44p 25.94p 25.94p 0

*Close Price adjusted for both dividends and splits