Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2022 43.50p 44.50p 42.20p 43.50p 48743
17/02/2022 43.50p 43.90p 43.50p 43.50p 26942
16/02/2022 43.50p 45.00p 41.11p 43.50p 46237
15/02/2022 44.50p 44.50p 42.10p 43.50p 9554
14/02/2022 45.50p 45.50p 43.56p 44.50p 30582
11/02/2022 45.50p 46.54p 44.36p 45.50p 20084
10/02/2022 45.50p 46.50p 44.33p 45.50p 7395
09/02/2022 45.50p 46.59p 44.33p 45.50p 5150
08/02/2022 44.50p 45.85p 44.30p 45.50p 28766
07/02/2022 45.00p 45.80p 44.10p 44.50p 14000
04/02/2022 45.00p 46.67p 44.15p 45.00p 16126
03/02/2022 45.00p 46.67p 44.15p 45.00p 9500
02/02/2022 46.50p 48.00p 44.60p 45.00p 30429
01/02/2022 46.50p 46.50p 46.50p 46.50p 0
31/01/2022 46.50p 48.45p 45.30p 46.50p 114725
28/01/2022 46.50p 48.15p 45.25p 46.50p 22084
27/01/2022 46.00p 46.50p 46.00p 46.50p 16600
26/01/2022 45.50p 48.25p 45.15p 46.00p 42651
25/01/2022 46.50p 47.20p 44.25p 45.50p 128921
24/01/2022 49.75p 49.75p 44.02p 46.50p 200783
21/01/2022 48.50p 50.80p 48.50p 50.25p 160126
20/01/2022 49.00p 49.00p 48.50p 48.50p 0
19/01/2022 49.00p 49.00p 48.23p 49.00p 3811
18/01/2022 49.00p 49.00p 48.22p 49.00p 439
17/01/2022 48.50p 49.90p 48.10p 49.00p 73939
14/01/2022 49.00p 49.00p 48.10p 48.50p 41036
13/01/2022 49.00p 49.89p 48.10p 49.00p 44352
12/01/2022 49.50p 49.50p 48.25p 49.00p 24798
10/01/2022 50.50p 51.00p 48.60p 49.50p 51030
07/01/2022 50.50p 50.50p 50.50p 50.50p 0
06/01/2022 50.50p 51.15p 49.27p 50.50p 9319
05/01/2022 49.50p 51.25p 49.16p 50.50p 80162
04/01/2022 49.50p 50.60p 49.15p 49.50p 22163
03/01/2022 49.50p 50.69p 49.10p 49.50p 14344
31/12/2021 49.50p 50.69p 49.10p 49.50p 14344
30/12/2021 49.50p 50.69p 49.50p 49.50p 21308
29/12/2021 48.00p 50.97p 48.00p 49.50p 149100
28/12/2021 48.00p 48.20p 48.00p 48.00p 2000
27/12/2021 48.00p 48.20p 48.00p 48.00p 2000
24/12/2021 48.00p 48.20p 48.00p 48.00p 2000
23/12/2021 48.50p 49.00p 48.00p 48.00p 29049
22/12/2021 48.00p 50.00p 48.00p 48.50p 88970
21/12/2021 49.00p 49.00p 47.00p 48.00p 30617
20/12/2021 49.50p 49.50p 48.10p 49.00p 18369
17/12/2021 50.50p 50.50p 49.00p 49.50p 97103
16/12/2021 50.00p 50.50p 49.10p 50.50p 36431
15/12/2021 51.00p 51.00p 49.10p 50.00p 23662
14/12/2021 51.00p 51.45p 49.83p 51.00p 12387
13/12/2021 51.00p 51.90p 49.76p 51.00p 75433
10/12/2021 51.50p 52.50p 49.02p 51.00p 139719
09/12/2021 55.00p 56.54p 50.20p 52.00p 516047
08/12/2021 61.00p 63.90p 61.00p 63.00p 545899
07/12/2021 60.50p 61.49p 60.50p 61.00p 24452
06/12/2021 60.50p 61.58p 60.10p 60.50p 9550
03/12/2021 60.50p 60.50p 60.10p 60.50p 27000
02/12/2021 60.50p 60.50p 60.50p 60.50p 0
01/12/2021 60.50p 61.00p 59.00p 60.50p 90634
30/11/2021 57.00p 60.90p 57.00p 60.50p 92883
29/11/2021 58.00p 61.90p 56.00p 57.00p 80353
26/11/2021 63.50p 63.50p 57.00p 58.00p 100231
25/11/2021 64.50p 64.89p 63.15p 64.00p 13187
24/11/2021 65.00p 65.00p 63.33p 64.50p 27756
23/11/2021 65.00p 65.76p 64.55p 65.00p 38742
22/11/2021 65.00p 65.70p 64.00p 65.00p 13530
19/11/2021 68.00p 68.78p 64.50p 65.00p 83319
18/11/2021 68.50p 68.90p 67.25p 68.00p 32186
17/11/2021 66.00p 69.00p 65.89p 68.50p 71764
16/11/2021 66.00p 67.40p 65.15p 66.00p 65994
15/11/2021 66.00p 66.68p 65.11p 66.00p 12832
12/11/2021 66.00p 66.76p 64.78p 66.00p 41747
11/11/2021 66.00p 66.76p 64.77p 66.00p 25828
10/11/2021 64.00p 66.89p 63.77p 66.00p 52229
09/11/2021 66.50p 66.50p 63.68p 64.00p 35570
08/11/2021 66.50p 67.25p 65.11p 66.50p 118740
05/11/2021 66.50p 66.90p 65.21p 66.50p 25047
04/11/2021 67.00p 67.48p 65.10p 66.50p 64407
03/11/2021 68.00p 68.90p 66.35p 67.00p 50275
02/11/2021 68.00p 70.89p 66.30p 68.00p 138371
01/11/2021 66.00p 71.49p 65.11p 68.00p 359297
29/10/2021 63.50p 66.99p 61.40p 66.00p 286738
28/10/2021 62.00p 63.89p 61.89p 63.50p 91828
27/10/2021 62.00p 62.40p 60.00p 62.00p 108823
26/10/2021 61.25p 62.50p 60.00p 62.00p 98698
25/10/2021 60.50p 62.00p 60.00p 61.25p 114668
22/10/2021 56.00p 62.00p 55.00p 60.50p 760598
21/10/2021 53.00p 57.00p 53.00p 54.00p 154394
20/10/2021 50.00p 53.96p 50.00p 52.00p 48074
19/10/2021 50.00p 52.00p 50.00p 50.00p 125000
18/10/2021 50.50p 52.00p 48.70p 50.00p 18448
15/10/2021 50.50p 51.00p 48.61p 50.50p 32500
14/10/2021 50.50p 52.48p 48.55p 50.50p 7570
13/10/2021 50.00p 52.00p 50.00p 50.50p 56000
12/10/2021 50.50p 51.40p 47.00p 50.00p 81408
11/10/2021 50.50p 50.50p 50.00p 50.50p 10000
08/10/2021 50.50p 50.50p 50.50p 50.50p 0
07/10/2021 51.50p 51.50p 50.01p 50.50p 7574
06/10/2021 51.50p 51.50p 51.25p 51.50p 1876
05/10/2021 51.50p 52.00p 51.13p 51.50p 26900
04/10/2021 51.50p 52.49p 51.13p 51.50p 25907
01/10/2021 51.50p 52.49p 50.40p 51.50p 35528
30/09/2021 51.50p 52.49p 51.50p 51.50p 16075
29/09/2021 51.50p 51.50p 51.50p 51.50p 0
28/09/2021 51.50p 52.49p 51.50p 51.50p 29969
27/09/2021 51.50p 51.50p 51.32p 51.50p 7986
24/09/2021 51.50p 51.50p 51.50p 51.50p 0
23/09/2021 51.50p 52.90p 51.11p 51.50p 6142
22/09/2021 48.50p 53.70p 48.11p 52.50p 90032
21/09/2021 51.00p 51.00p 48.04p 48.50p 33446
20/09/2021 52.50p 52.50p 50.80p 51.00p 13927
17/09/2021 52.50p 52.50p 51.57p 52.50p 1794
16/09/2021 52.50p 52.50p 52.50p 52.50p 0
15/09/2021 52.50p 52.90p 51.50p 52.50p 37695
14/09/2021 52.50p 52.50p 51.50p 52.50p 804
13/09/2021 50.00p 53.00p 50.00p 52.50p 59095
10/09/2021 51.50p 51.50p 49.10p 50.00p 83890
09/09/2021 51.50p 51.50p 50.00p 51.50p 6104
08/09/2021 53.00p 53.00p 50.00p 51.50p 54375
07/09/2021 53.50p 53.50p 52.15p 53.00p 75797
06/09/2021 55.50p 55.50p 52.25p 53.50p 46452
03/09/2021 55.50p 55.50p 54.11p 55.50p 17112
02/09/2021 55.50p 55.50p 54.11p 55.50p 5541
01/09/2021 55.50p 55.50p 54.06p 55.50p 5000
31/08/2021 56.00p 56.00p 54.10p 55.50p 25886
30/08/2021 56.00p 56.20p 54.44p 56.00p 23600
27/08/2021 56.00p 56.20p 54.44p 56.00p 23600
26/08/2021 56.00p 56.48p 54.48p 56.00p 36441
25/08/2021 56.00p 56.90p 54.40p 56.00p 30805
24/08/2021 56.00p 57.00p 54.00p 56.00p 11094
23/08/2021 56.00p 56.00p 54.00p 56.00p 3484
20/08/2021 56.00p 56.00p 54.11p 56.00p 5000
19/08/2021 57.00p 57.00p 55.40p 56.00p 3500
18/08/2021 58.50p 58.90p 56.80p 57.00p 25639
17/08/2021 58.50p 58.50p 58.11p 58.50p 22022
16/08/2021 58.50p 58.50p 57.96p 58.50p 8000
13/08/2021 58.50p 60.00p 57.25p 58.50p 20170
12/08/2021 57.50p 60.00p 56.67p 58.50p 4343
11/08/2021 57.50p 59.50p 56.31p 57.50p 23795
10/08/2021 57.50p 59.50p 57.50p 57.50p 8389
09/08/2021 56.50p 59.00p 56.25p 57.00p 6373
06/08/2021 54.00p 57.00p 54.00p 56.50p 30665
05/08/2021 53.00p 55.00p 52.26p 54.00p 15772
04/08/2021 53.50p 54.70p 52.10p 53.00p 13467
03/08/2021 53.50p 53.50p 53.50p 53.50p 0
02/08/2021 53.50p 54.75p 51.61p 53.50p 28799
30/07/2021 53.00p 54.90p 51.85p 53.50p 38569
29/07/2021 53.00p 54.32p 51.49p 53.00p 14500
28/07/2021 52.75p 54.00p 52.75p 53.00p 2791
27/07/2021 52.75p 53.00p 52.75p 52.75p 2000
26/07/2021 52.75p 53.00p 51.31p 52.75p 16929
23/07/2021 52.25p 53.15p 51.31p 52.75p 28963
22/07/2021 52.25p 52.25p 52.25p 52.25p 0
21/07/2021 52.25p 53.20p 50.30p 52.25p 18898
20/07/2021 52.25p 54.00p 50.23p 52.25p 400463
19/07/2021 54.00p 54.69p 52.25p 52.25p 53455
16/07/2021 55.00p 55.00p 53.00p 54.00p 31776
15/07/2021 55.50p 55.70p 54.10p 55.00p 19809
14/07/2021 55.50p 55.50p 55.50p 55.50p 0
13/07/2021 55.50p 55.80p 55.05p 55.50p 12618
12/07/2021 56.50p 57.65p 55.02p 55.50p 18248
09/07/2021 56.50p 57.70p 55.00p 56.50p 18037
08/07/2021 56.50p 56.50p 55.00p 56.50p 14796
07/07/2021 58.50p 59.48p 55.00p 56.50p 27597
06/07/2021 58.50p 59.70p 57.30p 58.50p 25157
05/07/2021 58.50p 59.75p 58.50p 58.50p 823
02/07/2021 59.50p 60.70p 57.85p 58.50p 25946
01/07/2021 61.00p 62.00p 57.25p 59.50p 41883
30/06/2021 61.00p 61.20p 60.00p 61.00p 18164
29/06/2021 61.00p 61.89p 60.10p 61.00p 37612
28/06/2021 61.00p 62.00p 60.79p 61.00p 76878
25/06/2021 59.00p 62.00p 58.64p 61.00p 59367
24/06/2021 57.00p 59.90p 57.00p 59.00p 118758
23/06/2021 57.00p 57.78p 56.65p 57.00p 48956
22/06/2021 57.00p 57.90p 56.61p 57.00p 152318
21/06/2021 57.50p 58.49p 56.50p 57.00p 135480
18/06/2021 55.50p 58.50p 55.50p 57.50p 243246
17/06/2021 55.50p 56.45p 55.50p 55.50p 19559
16/06/2021 57.00p 57.20p 55.11p 55.50p 58977
15/06/2021 57.00p 58.60p 56.00p 57.00p 1420439
14/06/2021 56.00p 57.60p 55.20p 57.00p 89498
11/06/2021 55.00p 56.89p 55.00p 56.00p 866325
10/06/2021 53.00p 56.49p 52.74p 55.00p 631211
09/06/2021 50.00p 55.00p 50.00p 53.00p 1257776
08/06/2021 48.00p 50.60p 45.94p 49.50p 204547
07/06/2021 49.00p 50.48p 47.67p 49.00p 41036
04/06/2021 49.00p 51.00p 47.64p 49.00p 58079
03/06/2021 50.25p 50.25p 46.50p 49.00p 58387
02/06/2021 51.00p 51.48p 48.00p 50.25p 55678
01/06/2021 51.50p 51.50p 49.50p 51.00p 59293
31/05/2021 51.50p 51.50p 50.55p 51.50p 25287
28/05/2021 51.50p 51.50p 50.55p 51.50p 25287
27/05/2021 51.50p 51.50p 50.55p 51.50p 21283
26/05/2021 50.00p 53.00p 49.16p 51.50p 50668
25/05/2021 49.50p 50.90p 49.10p 50.00p 57108
24/05/2021 49.50p 50.25p 49.10p 49.50p 38200
21/05/2021 49.50p 50.25p 48.25p 49.50p 40213
20/05/2021 49.50p 49.50p 49.40p 49.50p 10000
19/05/2021 49.50p 50.00p 48.45p 49.50p 28089
18/05/2021 49.00p 49.50p 48.45p 49.00p 11412
17/05/2021 49.00p 49.00p 48.40p 49.00p 5727
14/05/2021 48.50p 50.00p 48.33p 49.00p 37938

*Close Price adjusted for both dividends and splits