Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2022 26.00p 26.50p 25.76p 26.20p 7801
24/11/2022 26.00p 26.00p 26.00p 26.00p 0
23/11/2022 26.00p 26.00p 26.00p 26.00p 0
22/11/2022 25.50p 26.00p 25.50p 26.00p 35893
21/11/2022 25.50p 25.85p 25.50p 25.50p 5000
18/11/2022 25.50p 25.50p 25.50p 25.50p 0
17/11/2022 25.50p 25.50p 25.10p 25.50p 1665
16/11/2022 25.50p 25.50p 25.49p 25.50p 1621
15/11/2022 27.00p 27.00p 24.25p 25.50p 49878
14/11/2022 27.00p 27.00p 26.00p 27.00p 8741
11/11/2022 29.00p 29.00p 26.00p 27.00p 52429
10/11/2022 29.00p 29.00p 29.00p 29.00p 0
09/11/2022 29.00p 29.45p 27.60p 29.00p 23549
08/11/2022 29.00p 29.00p 29.00p 29.00p 0
07/11/2022 28.50p 29.00p 27.66p 29.00p 16002
04/11/2022 28.00p 28.50p 28.00p 28.50p 17638
03/11/2022 28.00p 28.00p 27.67p 28.00p 0
02/11/2022 28.00p 28.29p 28.00p 28.00p 5000
01/11/2022 28.00p 28.00p 27.67p 28.00p 0
31/10/2022 28.00p 28.70p 28.00p 28.00p 11034
28/10/2022 28.00p 28.29p 27.10p 28.00p 2886
27/10/2022 28.00p 28.29p 28.00p 28.00p 1646
26/10/2022 28.00p 28.00p 27.31p 28.00p 14688
25/10/2022 28.00p 28.00p 27.67p 28.00p 0
24/10/2022 28.00p 28.40p 28.00p 28.00p 880
21/10/2022 28.00p 28.00p 27.67p 28.00p 0
20/10/2022 28.00p 28.00p 27.67p 28.00p 0
19/10/2022 28.00p 28.00p 27.67p 28.00p 0
18/10/2022 28.00p 28.00p 27.67p 28.00p 0
17/10/2022 28.00p 28.00p 27.67p 28.00p 0
14/10/2022 28.00p 28.20p 28.00p 28.00p 152
13/10/2022 28.00p 28.70p 28.00p 28.00p 34
12/10/2022 28.00p 28.00p 27.31p 28.00p 1142
11/10/2022 28.50p 28.50p 28.00p 28.00p 8810
10/10/2022 28.50p 28.50p 28.50p 28.50p 0
07/10/2022 28.50p 28.50p 28.50p 28.50p 0
06/10/2022 28.50p 28.50p 28.10p 28.50p 1000
05/10/2022 30.00p 30.00p 27.00p 28.50p 85778
04/10/2022 31.50p 31.50p 29.44p 30.00p 1500
03/10/2022 31.50p 31.50p 30.00p 31.50p 7000
30/09/2022 31.50p 31.50p 31.50p 31.50p 0
29/09/2022 31.50p 31.50p 30.00p 31.50p 5000
28/09/2022 31.50p 31.50p 31.50p 31.50p 0
27/09/2022 31.50p 31.50p 31.50p 31.50p 0
26/09/2022 31.50p 31.50p 30.31p 31.50p 2150
23/09/2022 31.50p 32.00p 31.50p 31.50p 18404
22/09/2022 32.00p 32.00p 31.00p 31.50p 8352
21/09/2022 32.00p 32.00p 31.31p 32.00p 287
20/09/2022 31.50p 32.40p 30.20p 32.00p 42396
19/09/2022 31.50p 31.50p 31.50p 31.50p 0
16/09/2022 31.50p 31.50p 31.50p 31.50p 0
15/09/2022 31.50p 32.40p 31.50p 31.50p 303
14/09/2022 31.50p 31.50p 31.50p 31.50p 0
13/09/2022 31.50p 31.50p 30.96p 31.50p 4920
12/09/2022 31.50p 31.50p 31.50p 31.50p 0
09/09/2022 31.50p 31.50p 30.80p 31.50p 758
08/09/2022 31.50p 31.50p 31.50p 31.50p 0
07/09/2022 31.50p 31.50p 31.50p 31.50p 0
06/09/2022 31.50p 31.50p 30.55p 31.50p 3644
05/09/2022 34.00p 34.00p 32.00p 32.00p 10400
02/09/2022 34.00p 34.00p 33.47p 34.00p 7000
01/09/2022 34.00p 34.50p 34.00p 34.00p 545
31/08/2022 34.00p 34.10p 33.47p 34.00p 25300
30/08/2022 34.00p 34.10p 33.47p 34.00p 8177
29/08/2022 34.00p 34.00p 34.00p 34.00p 0
26/08/2022 34.00p 34.00p 34.00p 34.00p 0
25/08/2022 34.00p 34.00p 34.00p 34.00p 0
24/08/2022 34.00p 34.00p 33.44p 34.00p 13075
23/08/2022 34.00p 34.00p 34.00p 34.00p 0
22/08/2022 34.00p 34.00p 34.00p 34.00p 0
19/08/2022 33.50p 34.00p 33.50p 34.00p 5896
18/08/2022 33.50p 33.50p 33.50p 33.50p 0
17/08/2022 33.50p 33.50p 32.99p 33.50p 33545
16/08/2022 33.50p 33.98p 32.96p 33.50p 18248
15/08/2022 33.50p 33.50p 32.96p 33.50p 533
12/08/2022 33.50p 35.00p 33.50p 33.50p 25000
11/08/2022 33.50p 33.50p 32.85p 33.50p 4411
10/08/2022 33.50p 34.00p 32.83p 33.50p 16200
09/08/2022 33.50p 33.50p 32.81p 33.50p 2554
08/08/2022 33.50p 33.50p 32.81p 33.50p 500
05/08/2022 33.50p 33.50p 33.50p 33.50p 0
04/08/2022 33.50p 35.00p 33.50p 33.50p 1
03/08/2022 33.50p 33.50p 32.78p 33.50p 6000
02/08/2022 33.50p 33.50p 33.50p 33.50p 0
01/08/2022 33.50p 33.50p 33.50p 33.50p 45000
29/07/2022 33.50p 34.00p 32.00p 33.50p 95871
28/07/2022 34.00p 34.00p 33.00p 33.50p 33911
27/07/2022 34.00p 34.00p 33.00p 34.00p 6000
26/07/2022 34.00p 34.00p 33.10p 34.00p 1098
25/07/2022 34.00p 34.00p 34.00p 34.00p 0
22/07/2022 34.00p 34.00p 33.25p 34.00p 41350
21/07/2022 34.00p 34.00p 34.00p 34.00p 0
20/07/2022 34.00p 34.00p 33.25p 34.00p 34326
19/07/2022 34.00p 34.00p 34.00p 34.00p 0
18/07/2022 34.00p 34.00p 34.00p 34.00p 0
15/07/2022 34.00p 34.00p 33.25p 34.00p 129586
14/07/2022 34.00p 34.00p 34.00p 34.00p 0
13/07/2022 34.00p 34.00p 33.25p 34.00p 3000
12/07/2022 34.00p 34.00p 34.00p 34.00p 0
11/07/2022 34.00p 35.00p 33.10p 34.00p 98688
08/07/2022 34.00p 34.00p 34.00p 34.00p 0
07/07/2022 34.00p 34.48p 34.00p 34.00p 5800
06/07/2022 34.00p 34.00p 33.56p 34.00p 3000
05/07/2022 34.00p 34.00p 34.00p 34.00p 0
04/07/2022 33.50p 34.00p 33.50p 34.00p 120023
01/07/2022 33.50p 33.50p 33.50p 33.50p 90000
30/06/2022 33.50p 33.50p 33.50p 33.50p 0
29/06/2022 33.50p 33.50p 33.50p 33.50p 250000
28/06/2022 33.50p 34.00p 33.50p 33.50p 10000
27/06/2022 33.50p 33.50p 33.43p 33.50p 11000
24/06/2022 34.00p 34.00p 33.41p 33.50p 34000
23/06/2022 34.00p 34.00p 34.00p 34.00p 10000
22/06/2022 34.00p 34.00p 33.82p 34.00p 6000
21/06/2022 34.00p 34.40p 34.00p 34.00p 4620
20/06/2022 34.00p 34.00p 33.82p 34.00p 54540
17/06/2022 34.00p 35.00p 33.55p 34.00p 44284
16/06/2022 34.00p 35.00p 34.00p 34.00p 2174
15/06/2022 33.00p 35.04p 33.00p 34.00p 32000
14/06/2022 32.50p 34.86p 32.35p 33.00p 40016
13/06/2022 33.00p 33.00p 32.55p 33.00p 31000
10/06/2022 33.50p 34.20p 32.20p 33.00p 16995
09/06/2022 33.50p 33.50p 32.33p 33.50p 15469
08/06/2022 34.00p 34.10p 32.60p 33.50p 37942
07/06/2022 34.50p 34.50p 34.00p 34.00p 166
06/06/2022 34.50p 36.00p 34.11p 34.50p 11621
03/06/2022 34.50p 34.50p 34.11p 34.50p 6000
02/06/2022 34.50p 34.50p 34.11p 34.50p 6000
01/06/2022 34.50p 34.50p 34.11p 34.50p 6000
31/05/2022 34.00p 38.00p 34.00p 34.50p 55397
30/05/2022 33.50p 35.00p 33.11p 34.00p 147924
27/05/2022 32.00p 34.00p 32.00p 33.50p 417629
26/05/2022 32.00p 33.00p 32.00p 32.00p 48692
25/05/2022 31.50p 32.00p 31.00p 32.00p 98757
24/05/2022 31.00p 31.80p 30.10p 31.50p 180718
23/05/2022 28.50p 35.50p 28.50p 30.40p 457662
20/05/2022 29.00p 29.00p 26.60p 27.50p 47747
19/05/2022 29.00p 30.00p 29.00p 29.00p 8855
18/05/2022 28.00p 29.49p 27.55p 29.00p 34630
17/05/2022 25.50p 29.00p 25.50p 27.50p 83625
16/05/2022 25.00p 26.40p 24.20p 25.50p 27324
13/05/2022 23.50p 25.00p 23.11p 25.00p 3014
12/05/2022 22.50p 25.00p 21.26p 23.50p 65942
11/05/2022 24.00p 24.20p 22.21p 24.20p 22207
10/05/2022 24.00p 24.25p 23.05p 24.00p 24849
09/05/2022 24.00p 24.42p 23.00p 24.00p 35504
06/05/2022 26.50p 26.78p 23.25p 24.00p 74424
05/05/2022 26.50p 26.50p 25.61p 26.50p 24536
04/05/2022 26.50p 27.14p 26.50p 26.50p 19250
03/05/2022 27.00p 27.68p 25.51p 26.50p 54281
02/05/2022 27.00p 27.60p 25.91p 27.00p 17517
29/04/2022 27.00p 27.60p 25.91p 27.00p 17517
28/04/2022 27.00p 27.00p 25.91p 27.00p 942
27/04/2022 27.00p 27.00p 27.00p 27.00p 0
26/04/2022 27.00p 27.00p 27.00p 27.00p 0
25/04/2022 27.50p 27.50p 25.91p 27.00p 4356
22/04/2022 27.50p 27.90p 25.91p 27.50p 5372
21/04/2022 28.50p 28.68p 27.27p 27.50p 5169
20/04/2022 28.50p 28.90p 27.26p 28.50p 23116
19/04/2022 28.50p 29.64p 27.25p 28.50p 80138
18/04/2022 28.50p 29.79p 27.00p 28.50p 58941
15/04/2022 28.50p 29.79p 27.00p 28.50p 58941
14/04/2022 28.50p 29.79p 27.00p 28.50p 58941
13/04/2022 28.50p 29.09p 27.25p 28.50p 31337
12/04/2022 28.50p 29.13p 27.25p 28.50p 10501
11/04/2022 28.50p 29.15p 27.25p 28.50p 42060
08/04/2022 28.50p 29.40p 27.33p 28.50p 118566
07/04/2022 28.00p 29.70p 27.86p 28.50p 71761
06/04/2022 28.00p 29.20p 27.04p 28.00p 53497
05/04/2022 27.50p 29.00p 26.40p 28.00p 163977
04/04/2022 30.00p 31.25p 25.85p 27.50p 215390
01/04/2022 30.00p 31.49p 29.10p 30.00p 185948
31/03/2022 28.00p 31.80p 26.80p 30.00p 189605
30/03/2022 29.50p 29.50p 25.00p 28.00p 585367
29/03/2022 27.50p 32.00p 24.88p 29.50p 191178
28/03/2022 40.00p 40.00p 38.50p 39.00p 25000
25/03/2022 39.50p 40.49p 38.09p 40.00p 39730
24/03/2022 40.00p 40.00p 38.12p 39.50p 7000
23/03/2022 40.50p 40.50p 38.10p 40.00p 15078
22/03/2022 40.50p 40.50p 39.00p 40.50p 8000
21/03/2022 40.50p 40.50p 39.00p 40.50p 1835
18/03/2022 40.50p 41.10p 38.90p 40.50p 21594
17/03/2022 40.50p 41.40p 40.50p 40.50p 1178
16/03/2022 40.50p 41.40p 38.00p 40.50p 9699
15/03/2022 40.50p 40.50p 38.10p 40.50p 8769
14/03/2022 40.50p 40.50p 38.81p 40.50p 13000
11/03/2022 40.50p 42.45p 38.71p 40.50p 65601
10/03/2022 40.50p 40.50p 38.66p 40.50p 24000
09/03/2022 40.50p 41.90p 38.55p 40.50p 24859
08/03/2022 40.50p 40.50p 38.55p 40.50p 3275
07/03/2022 39.50p 40.55p 39.50p 40.50p 6145
04/03/2022 39.50p 40.55p 38.11p 39.50p 54361
03/03/2022 39.50p 39.50p 38.11p 39.50p 14346
02/03/2022 39.50p 40.68p 38.11p 39.50p 25846
01/03/2022 40.00p 40.70p 38.00p 39.50p 16332
28/02/2022 40.50p 41.40p 38.55p 40.00p 15000
25/02/2022 42.50p 42.50p 38.89p 40.50p 72132
24/02/2022 45.00p 45.00p 40.11p 42.50p 16796
23/02/2022 43.50p 45.00p 42.75p 45.00p 33486
22/02/2022 43.50p 43.50p 42.66p 43.50p 3945
21/02/2022 43.50p 44.40p 42.00p 43.50p 19302

*Close Price adjusted for both dividends and splits