Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/05/2010 37.42p 37.42p 37.42p 37.42p 0
30/04/2010 37.42p 37.42p 37.42p 37.42p 0
29/04/2010 37.42p 37.42p 37.42p 37.42p 0
28/04/2010 37.42p 38.92p 36.17p 37.42p 23177
27/04/2010 37.42p 38.42p 37.42p 37.42p 25549
26/04/2010 36.92p 37.42p 36.92p 37.42p 654
23/04/2010 36.92p 36.92p 36.92p 36.92p 0
22/04/2010 36.92p 36.92p 36.42p 36.92p 10773
21/04/2010 36.92p 36.92p 36.92p 36.92p 1353
20/04/2010 36.92p 36.92p 36.92p 36.92p 0
19/04/2010 36.92p 36.92p 36.92p 36.92p 0
16/04/2010 36.92p 36.92p 36.92p 36.92p 0
15/04/2010 36.92p 36.92p 36.92p 36.92p 0
14/04/2010 37.42p 37.42p 36.92p 36.92p 15033
13/04/2010 37.42p 37.42p 35.92p 37.42p 24593
12/04/2010 37.42p 37.42p 36.42p 37.42p 20404
09/04/2010 37.42p 37.42p 37.42p 37.42p 0
08/04/2010 37.42p 37.42p 36.42p 37.42p 100
07/04/2010 37.42p 38.42p 37.42p 37.42p 25055
06/04/2010 37.42p 37.42p 35.92p 37.42p 52769
01/04/2010 37.42p 38.42p 37.42p 37.42p 25055
31/03/2010 37.42p 38.42p 37.42p 37.42p 25055
30/03/2010 37.42p 37.42p 36.92p 37.42p 10022
29/03/2010 37.42p 37.42p 37.42p 37.42p 0
26/03/2010 37.42p 37.42p 37.42p 37.42p 0
25/03/2010 37.42p 37.42p 37.42p 37.42p 0
24/03/2010 37.92p 37.92p 33.93p 37.42p 10022
23/03/2010 38.42p 38.42p 37.92p 37.92p 0
22/03/2010 38.42p 39.29p 38.42p 38.42p 1441
19/03/2010 39.41p 39.41p 36.42p 38.42p 2255
18/03/2010 39.41p 39.41p 39.41p 39.41p 0
17/03/2010 39.91p 40.29p 37.42p 39.41p 8519
16/03/2010 39.91p 40.26p 38.92p 39.91p 9302
15/03/2010 39.91p 39.91p 39.91p 39.91p 0
12/03/2010 39.91p 39.91p 39.91p 39.91p 0
11/03/2010 39.91p 39.91p 39.91p 39.91p 0
10/03/2010 39.91p 39.91p 39.91p 39.91p 0
09/03/2010 39.91p 40.41p 39.91p 39.91p 20044
08/03/2010 39.91p 39.91p 39.91p 39.91p 0
05/03/2010 39.91p 40.29p 39.91p 39.91p 763
04/03/2010 39.91p 39.91p 39.91p 39.91p 0
03/03/2010 39.91p 39.91p 39.91p 39.91p 0
02/03/2010 39.91p 39.91p 39.91p 39.91p 0
01/03/2010 39.91p 39.91p 39.91p 39.91p 0
26/02/2010 39.91p 39.91p 39.91p 39.91p 0
25/02/2010 40.41p 40.41p 37.92p 39.91p 12026
24/02/2010 41.41p 41.41p 37.92p 40.41p 5011
23/02/2010 41.41p 41.41p 41.41p 41.41p 0
22/02/2010 41.41p 41.41p 41.41p 41.41p 0
19/02/2010 41.41p 41.41p 41.41p 41.41p 0
18/02/2010 41.41p 42.41p 41.41p 41.41p 9232
17/02/2010 41.41p 42.36p 41.41p 41.41p 1002
16/02/2010 41.41p 41.41p 41.41p 41.41p 0
15/02/2010 41.41p 41.41p 41.41p 41.41p 0
12/02/2010 41.41p 41.41p 41.41p 41.41p 0
11/02/2010 41.41p 41.41p 41.41p 41.41p 0
10/02/2010 41.41p 41.41p 41.41p 41.41p 0
09/02/2010 41.41p 41.41p 41.41p 41.41p 22549
08/02/2010 41.41p 42.41p 39.91p 41.41p 4450
05/02/2010 41.41p 42.41p 41.41p 41.41p 12
04/02/2010 41.41p 41.41p 41.41p 41.41p 0
03/02/2010 41.91p 41.91p 39.91p 41.41p 8293
02/02/2010 41.91p 41.91p 41.91p 41.91p 0
01/02/2010 41.91p 41.91p 41.91p 41.91p 6247
29/01/2010 42.41p 42.41p 42.41p 42.41p 0
28/01/2010 42.41p 42.61p 42.41p 42.41p 30066
27/01/2010 42.41p 42.41p 42.41p 42.41p 0
26/01/2010 42.41p 42.41p 42.41p 42.41p 5412
25/01/2010 42.41p 42.41p 40.91p 42.41p 3608
22/01/2010 43.90p 43.90p 41.91p 42.41p 1924
21/01/2010 44.40p 44.90p 42.91p 43.90p 644693
20/01/2010 43.41p 43.41p 42.57p 43.41p 376771
19/01/2010 43.41p 44.40p 43.41p 43.41p 42326
18/01/2010 44.40p 44.40p 42.16p 42.41p 10523
15/01/2010 44.40p 44.40p 44.15p 44.40p 752
14/01/2010 47.40p 47.40p 44.40p 44.40p 7316
13/01/2010 47.40p 47.40p 47.40p 47.40p 0
12/01/2010 48.39p 49.14p 45.90p 47.40p 4594
11/01/2010 51.39p 51.39p 46.90p 48.39p 22072
08/01/2010 51.89p 51.89p 51.39p 51.39p 0
07/01/2010 51.89p 52.39p 51.89p 51.89p 10
06/01/2010 51.89p 51.89p 51.89p 51.89p 0
05/01/2010 52.39p 52.39p 51.89p 51.89p 0
04/01/2010 51.89p 52.39p 51.89p 52.39p 0
31/12/2009 51.39p 52.14p 51.39p 51.39p 100
30/12/2009 51.39p 51.39p 51.39p 51.39p 0
29/12/2009 51.39p 52.64p 51.39p 51.39p 3758
24/12/2009 51.39p 51.39p 51.39p 51.39p 0
23/12/2009 51.39p 51.39p 51.39p 51.39p 0
22/12/2009 51.39p 51.39p 49.89p 51.39p 30066
21/12/2009 51.39p 51.39p 51.39p 51.39p 0
18/12/2009 51.39p 51.39p 51.39p 51.39p 0
17/12/2009 51.39p 51.39p 48.89p 51.39p 9610
16/12/2009 51.39p 51.39p 51.39p 51.39p 4009
15/12/2009 51.39p 51.39p 51.39p 51.39p 0
14/12/2009 51.39p 51.39p 51.39p 51.39p 0
11/12/2009 51.39p 51.39p 51.39p 51.39p 0
10/12/2009 51.39p 51.39p 51.39p 51.39p 0
09/12/2009 51.39p 51.39p 51.39p 51.39p 0
08/12/2009 51.39p 51.39p 51.39p 51.39p 0
07/12/2009 51.39p 51.39p 51.39p 51.39p 0
04/12/2009 51.39p 51.39p 51.39p 51.39p 0
03/12/2009 51.39p 51.39p 51.39p 51.39p 0
02/12/2009 51.39p 51.39p 51.39p 51.39p 0
01/12/2009 51.39p 51.39p 51.39p 51.39p 0
30/11/2009 51.39p 51.39p 51.39p 51.39p 0
27/11/2009 51.39p 51.39p 48.89p 51.39p 959
26/11/2009 51.39p 51.39p 51.39p 51.39p 0
25/11/2009 51.39p 51.39p 51.39p 51.39p 0
24/11/2009 51.39p 51.39p 51.39p 51.39p 0
23/11/2009 51.39p 51.39p 51.39p 51.39p 0
20/11/2009 51.39p 51.39p 51.39p 51.39p 0
19/11/2009 51.39p 51.39p 51.39p 51.39p 0
18/11/2009 51.39p 51.39p 51.39p 51.39p 0
17/11/2009 51.39p 51.39p 51.39p 51.39p 0
16/11/2009 51.39p 51.39p 51.39p 51.39p 0
13/11/2009 51.39p 51.39p 51.39p 51.39p 0
12/11/2009 51.39p 51.39p 48.89p 51.39p 3904
11/11/2009 51.39p 51.39p 51.39p 51.39p 0
10/11/2009 50.39p 51.39p 50.39p 51.39p 10022
09/11/2009 50.39p 50.39p 50.39p 50.39p 0
06/11/2009 50.39p 50.39p 50.39p 50.39p 0
05/11/2009 50.39p 50.39p 50.39p 50.39p 0
04/11/2009 51.39p 51.39p 50.39p 50.39p 10022
03/11/2009 51.39p 51.39p 51.39p 51.39p 0
02/11/2009 51.39p 51.39p 48.89p 51.39p 2004
30/10/2009 51.39p 51.39p 51.39p 51.39p 0
29/10/2009 51.39p 51.39p 51.39p 51.39p 0
28/10/2009 54.88p 54.88p 51.39p 51.39p 0
27/10/2009 56.38p 56.38p 54.88p 54.88p 0
26/10/2009 57.37p 54.88p 54.88p 56.38p 5011
23/10/2009 57.37p 57.37p 57.37p 57.37p 0
22/10/2009 56.38p 57.37p 56.38p 57.37p 0
21/10/2009 57.37p 59.57p 52.88p 57.37p 10152
20/10/2009 58.87p 57.37p 55.88p 57.37p 3037
19/10/2009 63.86p 59.87p 58.87p 58.87p 11863
16/10/2009 63.86p 63.86p 63.86p 63.86p 0
15/10/2009 64.36p 64.36p 63.86p 63.86p 70153
14/10/2009 62.36p 64.86p 64.36p 64.36p 6166
13/10/2009 62.86p 62.86p 62.36p 62.36p 0
12/10/2009 62.86p 64.86p 64.86p 62.86p 10022
09/10/2009 62.36p 62.86p 62.36p 62.86p 0
08/10/2009 62.36p 62.36p 62.36p 62.36p 0
07/10/2009 64.36p 64.36p 62.36p 62.36p 7866
06/10/2009 64.36p 64.36p 61.86p 64.36p 401
05/10/2009 64.36p 64.36p 64.36p 64.36p 0
02/10/2009 64.36p 64.36p 64.36p 64.36p 0
01/10/2009 64.36p 64.36p 64.36p 64.36p 0
30/09/2009 64.36p 64.36p 64.36p 64.36p 0
29/09/2009 64.36p 64.36p 64.36p 64.36p 0
28/09/2009 62.36p 64.86p 64.36p 64.36p 11024
25/09/2009 64.86p 62.86p 59.87p 62.36p 10022
24/09/2009 70.35p 70.35p 70.35p 70.35p 0
23/09/2009 70.35p 70.35p 70.35p 70.35p 0
22/09/2009 68.35p 70.35p 68.35p 70.35p 0
21/09/2009 67.35p 68.35p 67.35p 68.35p 1438

*Close Price adjusted for both dividends and splits