Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2011 25.94p 26.44p 25.94p 25.94p 0
29/11/2011 25.94p 26.44p 25.94p 25.94p 0
28/11/2011 25.94p 26.44p 25.94p 25.94p 0
25/11/2011 26.44p 26.44p 25.94p 25.94p 3387
24/11/2011 26.44p 26.44p 26.29p 26.44p 0
23/11/2011 26.44p 26.44p 26.29p 26.44p 0
22/11/2011 26.44p 26.44p 26.29p 26.44p 0
21/11/2011 26.44p 26.44p 26.29p 26.44p 0
18/11/2011 26.44p 26.44p 26.29p 26.44p 0
17/11/2011 26.44p 26.44p 26.29p 26.44p 7516
16/11/2011 26.44p 26.44p 26.44p 26.44p 3445
15/11/2011 26.44p 26.44p 26.29p 26.44p 2004
14/11/2011 26.44p 26.84p 26.44p 26.44p 0
11/11/2011 26.44p 26.84p 26.44p 26.44p 5512
10/11/2011 26.44p 26.94p 25.44p 26.44p 0
09/11/2011 26.44p 26.94p 25.44p 26.44p 0
08/11/2011 26.44p 26.94p 25.44p 26.44p 0
07/11/2011 25.94p 26.94p 25.44p 26.44p 0
04/11/2011 25.94p 26.94p 25.94p 25.94p 0
03/11/2011 25.94p 26.94p 25.94p 25.94p 30066
02/11/2011 25.94p 25.94p 24.95p 25.94p 139574
01/11/2011 25.94p 26.94p 24.95p 25.94p 42593
31/10/2011 25.94p 26.92p 24.95p 25.94p 0
28/10/2011 24.95p 26.92p 24.95p 25.94p 16649
27/10/2011 24.95p 25.72p 24.95p 24.95p 0
26/10/2011 24.95p 25.72p 24.95p 24.95p 0
25/10/2011 24.95p 25.72p 24.95p 24.95p 0
24/10/2011 24.95p 25.72p 24.95p 24.95p 0
21/10/2011 24.95p 25.72p 24.95p 24.95p 1305
20/10/2011 24.45p 25.72p 24.45p 24.95p 6269
19/10/2011 22.95p 23.93p 22.95p 22.95p 0
18/10/2011 22.95p 23.93p 22.95p 22.95p 0
17/10/2011 22.95p 23.93p 22.95p 22.95p 501
14/10/2011 22.95p 22.95p 21.20p 22.95p 0
13/10/2011 21.70p 22.95p 21.20p 22.95p 0
12/10/2011 21.20p 21.95p 21.20p 21.95p 5011
11/10/2011 21.20p 21.20p 20.56p 21.20p 0
10/10/2011 21.20p 21.20p 20.56p 21.20p 0
07/10/2011 21.20p 21.20p 20.56p 21.20p 17463
06/10/2011 21.20p 21.73p 21.20p 21.20p 452
05/10/2011 20.46p 21.73p 20.46p 21.20p 16336
04/10/2011 20.70p 20.95p 20.46p 20.46p 36780
03/10/2011 21.95p 22.71p 19.96p 21.20p 19014
30/09/2011 22.45p 22.45p 21.70p 21.70p 11072
29/09/2011 22.45p 22.45p 22.16p 22.45p 0
28/09/2011 22.45p 22.45p 22.16p 22.45p 0
27/09/2011 22.45p 22.45p 22.16p 22.45p 0
26/09/2011 22.45p 22.45p 22.16p 22.45p 0
23/09/2011 22.45p 22.45p 22.16p 22.45p 10022
22/09/2011 22.45p 22.95p 21.45p 22.45p 0
21/09/2011 22.45p 22.95p 21.45p 22.45p 0
20/09/2011 21.45p 22.95p 21.45p 22.45p 10022
19/09/2011 22.95p 23.45p 21.45p 21.45p 29637
16/09/2011 26.94p 26.94p 21.95p 23.45p 66645
15/09/2011 26.94p 26.94p 26.94p 26.94p 0
14/09/2011 26.94p 26.94p 26.44p 26.94p 0
13/09/2011 26.94p 26.94p 26.44p 26.94p 0
12/09/2011 26.94p 26.94p 26.44p 26.94p 0
09/09/2011 26.44p 26.94p 26.44p 26.94p 0
08/09/2011 26.44p 26.69p 26.44p 26.44p 5011
07/09/2011 26.44p 26.44p 25.94p 26.44p 0
06/09/2011 26.44p 26.44p 25.94p 26.44p 0
05/09/2011 26.44p 26.44p 25.94p 26.44p 0
02/09/2011 26.44p 26.44p 25.94p 26.44p 0
01/09/2011 26.44p 26.44p 25.94p 26.44p 0
31/08/2011 26.44p 26.44p 25.94p 26.44p 2559
30/08/2011 26.44p 26.44p 25.94p 26.44p 0
26/08/2011 26.44p 26.44p 25.94p 26.44p 0
25/08/2011 26.44p 26.44p 25.94p 26.44p 3432
24/08/2011 26.44p 26.44p 25.94p 26.44p 0
23/08/2011 26.44p 26.44p 25.94p 26.44p 0
22/08/2011 26.44p 26.44p 25.94p 26.44p 0
19/08/2011 26.44p 26.44p 25.94p 26.44p 0
18/08/2011 26.44p 26.44p 25.94p 26.44p 0
17/08/2011 26.44p 26.44p 25.94p 26.44p 6665
16/08/2011 26.94p 26.94p 24.98p 26.44p 10523
15/08/2011 26.94p 26.94p 26.94p 26.94p 0
12/08/2011 26.94p 26.94p 26.94p 26.94p 0
11/08/2011 26.94p 26.94p 26.94p 26.94p 0
10/08/2011 26.94p 27.44p 26.44p 26.94p 0
09/08/2011 27.44p 27.44p 26.44p 26.94p 2923
08/08/2011 27.44p 27.44p 26.94p 27.44p 741
05/08/2011 27.44p 27.44p 26.44p 27.44p 3751
04/08/2011 27.44p 27.44p 27.44p 27.44p 0
03/08/2011 27.44p 27.44p 27.44p 27.44p 0
02/08/2011 27.44p 27.44p 26.00p 27.44p 8017
01/08/2011 27.44p 27.44p 27.44p 27.44p 0
29/07/2011 27.44p 27.44p 26.81p 27.44p 1272
28/07/2011 27.94p 27.94p 27.44p 27.44p 0
27/07/2011 27.94p 27.94p 27.44p 27.94p 0
26/07/2011 27.94p 27.94p 27.44p 27.94p 2004
25/07/2011 27.94p 27.99p 27.94p 27.94p 0
22/07/2011 27.94p 27.99p 27.94p 27.94p 0
21/07/2011 27.94p 27.99p 27.94p 27.94p 7516
20/07/2011 28.94p 28.94p 25.94p 27.94p 28061
19/07/2011 30.93p 31.43p 27.07p 28.94p 40465
18/07/2011 31.43p 31.43p 29.93p 31.43p 2659
15/07/2011 32.43p 32.43p 29.72p 31.43p 10402
14/07/2011 32.93p 34.42p 31.93p 32.43p 0
13/07/2011 32.93p 34.42p 31.93p 32.93p 0
12/07/2011 34.42p 34.42p 31.93p 32.93p 17037
11/07/2011 34.42p 34.42p 33.93p 34.42p 14632
08/07/2011 33.43p 36.42p 33.43p 34.18p 116517
07/07/2011 29.44p 33.81p 29.44p 32.43p 10983
06/07/2011 28.44p 29.93p 28.44p 29.44p 10022
05/07/2011 28.44p 28.44p 28.44p 28.44p 400873
04/07/2011 28.44p 28.44p 26.95p 28.44p 0
01/07/2011 28.44p 28.44p 26.95p 28.44p 0
30/06/2011 27.44p 28.44p 26.95p 28.44p 9819
29/06/2011 27.44p 27.94p 27.18p 27.44p 0
28/06/2011 27.94p 27.94p 27.18p 27.44p 5211
27/06/2011 27.94p 27.94p 27.19p 27.94p 3432
24/06/2011 27.94p 28.69p 27.44p 27.94p 0
23/06/2011 27.94p 28.69p 27.44p 27.94p 0
22/06/2011 27.94p 28.69p 27.44p 27.94p 0
21/06/2011 27.94p 28.69p 27.44p 27.94p 0
20/06/2011 27.44p 28.69p 27.44p 27.94p 6910
17/06/2011 27.44p 27.44p 26.94p 27.44p 10022
16/06/2011 27.19p 28.44p 27.19p 27.44p 15033
15/06/2011 27.19p 27.19p 26.19p 27.19p 0
14/06/2011 26.69p 27.19p 26.19p 27.19p 2178
13/06/2011 26.44p 27.44p 26.44p 26.69p 7207
10/06/2011 26.44p 27.44p 23.95p 26.44p 0
09/06/2011 26.44p 27.44p 23.95p 26.44p 0
08/06/2011 26.44p 27.44p 23.95p 26.44p 0
07/06/2011 25.69p 27.44p 23.95p 26.44p 14388
06/06/2011 23.95p 23.95p 23.95p 23.95p 0
03/06/2011 23.95p 23.95p 23.95p 23.95p 0
02/06/2011 24.45p 24.45p 22.97p 23.95p 0
01/06/2011 24.45p 24.45p 22.97p 24.45p 0
31/05/2011 24.45p 24.45p 22.97p 24.45p 0
27/05/2011 24.45p 24.45p 22.97p 24.45p 0
26/05/2011 24.45p 24.45p 22.97p 24.45p 0
25/05/2011 24.45p 24.45p 22.97p 24.45p 0
24/05/2011 24.45p 24.45p 22.97p 24.45p 0
23/05/2011 24.45p 24.45p 22.97p 24.45p 0
20/05/2011 24.45p 24.45p 22.97p 24.45p 0
19/05/2011 23.95p 24.45p 22.97p 24.45p 1503
18/05/2011 24.95p 24.95p 23.95p 23.95p 0
17/05/2011 24.95p 24.95p 24.95p 24.95p 0
16/05/2011 24.95p 24.95p 24.95p 24.95p 0
13/05/2011 24.95p 24.95p 24.95p 24.95p 0
12/05/2011 24.95p 24.95p 24.95p 24.95p 0
11/05/2011 24.95p 24.95p 24.95p 24.95p 0
10/05/2011 24.95p 24.95p 24.95p 24.95p 0
09/05/2011 24.95p 24.95p 24.95p 24.95p 200
06/05/2011 25.44p 26.94p 23.95p 24.95p 0
05/05/2011 26.94p 26.94p 23.95p 25.44p 20044
04/05/2011 26.94p 26.94p 26.94p 26.94p 0
03/05/2011 26.94p 26.94p 26.94p 26.94p 10022
28/04/2011 25.94p 27.94p 25.94p 26.94p 12442
27/04/2011 19.46p 26.94p 18.96p 25.94p 99200
26/04/2011 18.96p 19.46p 17.96p 18.96p 0
21/04/2011 18.96p 19.46p 17.96p 18.96p 0
20/04/2011 18.96p 19.46p 17.96p 18.96p 5412
19/04/2011 17.96p 17.96p 16.96p 17.96p 52615
18/04/2011 17.21p 17.96p 17.05p 17.96p 73241
15/04/2011 17.21p 18.96p 17.21p 17.21p 0
14/04/2011 17.21p 18.96p 17.21p 17.21p 0
13/04/2011 18.96p 18.96p 17.21p 17.21p 0
12/04/2011 18.96p 18.96p 18.06p 18.96p 1002
11/04/2011 18.96p 19.91p 17.96p 18.96p 0
08/04/2011 18.96p 19.91p 17.96p 18.96p 0
07/04/2011 18.96p 19.91p 17.96p 18.96p 0
06/04/2011 18.96p 19.91p 17.96p 18.96p 0
05/04/2011 18.96p 19.91p 17.96p 18.96p 0
04/04/2011 18.96p 19.91p 17.96p 18.96p 35357
01/04/2011 18.46p 18.46p 17.21p 18.46p 0
31/03/2011 18.46p 18.46p 17.21p 18.46p 0
30/03/2011 17.46p 18.46p 17.21p 18.46p 0
29/03/2011 17.46p 17.46p 17.21p 17.46p 0
28/03/2011 17.46p 17.46p 17.21p 17.46p 2060
25/03/2011 17.46p 17.46p 17.06p 17.46p 10122
24/03/2011 17.46p 17.46p 17.01p 17.46p 5491
23/03/2011 17.46p 17.71p 16.96p 17.46p 0
22/03/2011 17.46p 17.71p 16.96p 17.46p 0
21/03/2011 17.46p 17.71p 16.96p 17.46p 50109
18/03/2011 17.46p 17.71p 17.46p 17.46p 2736
17/03/2011 17.46p 17.46p 17.21p 17.46p 0
16/03/2011 17.46p 17.46p 17.21p 17.46p 1002
15/03/2011 18.46p 18.46p 15.97p 17.46p 26832
14/03/2011 18.46p 18.96p 18.20p 18.46p 0
11/03/2011 18.46p 18.96p 18.20p 18.46p 0
10/03/2011 18.96p 18.96p 18.20p 18.96p 17939
09/03/2011 18.96p 18.96p 18.21p 18.96p 0
08/03/2011 18.96p 18.96p 18.21p 18.96p 2505
07/03/2011 18.96p 18.96p 17.46p 18.96p 0
04/03/2011 18.46p 18.96p 17.46p 18.96p 0
03/03/2011 17.96p 18.46p 17.46p 18.46p 85186
02/03/2011 17.96p 17.96p 17.20p 17.96p 22323
01/03/2011 17.96p 18.86p 17.96p 17.96p 3508
28/02/2011 14.47p 16.96p 15.47p 16.96p 89328
25/02/2011 14.47p 14.47p 13.97p 14.47p 0
24/02/2011 14.47p 14.47p 13.97p 14.47p 15484
23/02/2011 14.47p 14.47p 9.98p 14.47p 0
22/02/2011 14.47p 14.47p 9.98p 14.47p 52615
21/02/2011 14.47p 14.47p 12.97p 14.47p 5011
18/02/2011 14.47p 14.47p 14.47p 14.47p 0
17/02/2011 14.47p 15.17p 14.47p 14.47p 0
16/02/2011 14.47p 15.17p 14.47p 14.47p 2255

*Close Price adjusted for both dividends and splits