Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/05/2021 50.00p 50.00p 48.00p 48.50p 33686
12/05/2021 51.00p 51.00p 45.80p 50.00p 22638
11/05/2021 51.00p 51.00p 49.31p 51.00p 24942
10/05/2021 51.10p 51.10p 49.20p 51.10p 15543
07/05/2021 51.10p 51.22p 50.63p 51.10p 44883
06/05/2021 51.50p 51.50p 50.63p 51.50p 22833
05/05/2021 51.50p 51.50p 50.69p 51.50p 3000
04/05/2021 51.50p 52.22p 50.63p 51.50p 60771
03/05/2021 54.50p 55.25p 49.37p 51.50p 203251
30/04/2021 54.50p 55.25p 49.37p 51.50p 203251
29/04/2021 55.00p 55.00p 55.00p 55.00p 0
28/04/2021 55.00p 56.00p 54.55p 55.00p 1570
27/04/2021 55.00p 56.40p 55.00p 55.00p 1780
26/04/2021 55.00p 56.50p 54.55p 55.00p 7952
23/04/2021 55.00p 56.90p 54.55p 55.00p 1577
22/04/2021 55.50p 56.90p 54.25p 55.00p 43539
21/04/2021 56.50p 56.50p 54.00p 55.50p 26367
20/04/2021 57.00p 57.66p 55.00p 56.50p 6194
19/04/2021 58.00p 58.50p 55.25p 57.00p 41281
16/04/2021 56.75p 60.00p 56.75p 58.00p 109332
15/04/2021 54.75p 59.85p 54.75p 56.75p 43395
14/04/2021 54.75p 55.50p 54.00p 54.75p 25332
13/04/2021 53.50p 55.50p 53.50p 54.75p 27783
12/04/2021 51.50p 55.00p 51.50p 53.50p 50251
09/04/2021 51.00p 52.90p 50.25p 51.50p 23684
08/04/2021 51.00p 51.50p 50.10p 51.00p 23892
07/04/2021 50.50p 51.50p 50.00p 51.00p 28205
06/04/2021 50.00p 50.85p 49.81p 50.50p 13043
05/04/2021 50.00p 50.48p 49.00p 50.00p 25702
02/04/2021 50.00p 50.48p 49.00p 50.00p 25702
01/04/2021 50.00p 50.48p 49.00p 50.00p 25702
31/03/2021 50.00p 50.00p 49.38p 50.00p 7066
30/03/2021 50.00p 50.90p 49.38p 50.00p 51136
29/03/2021 50.00p 50.00p 49.34p 50.00p 3000
26/03/2021 50.00p 50.49p 49.34p 50.00p 3990
25/03/2021 50.50p 51.00p 50.00p 50.00p 7071
24/03/2021 50.50p 51.00p 50.50p 50.50p 1241
23/03/2021 50.00p 51.25p 49.10p 50.50p 57240
22/03/2021 50.00p 50.10p 49.06p 50.00p 15160
19/03/2021 50.00p 50.75p 49.00p 50.00p 11712
18/03/2021 50.00p 50.10p 49.12p 50.00p 1254
17/03/2021 50.00p 50.04p 50.00p 50.00p 39420
16/03/2021 50.00p 50.05p 50.00p 50.00p 8500
15/03/2021 50.00p 50.50p 49.06p 50.50p 6706
12/03/2021 50.00p 50.10p 49.25p 50.00p 8233
11/03/2021 50.00p 50.10p 49.25p 50.00p 8129
10/03/2021 50.00p 50.10p 49.25p 50.00p 36814
09/03/2021 50.00p 50.00p 49.00p 50.00p 24247
08/03/2021 50.00p 50.15p 49.21p 50.00p 48039
05/03/2021 50.50p 50.50p 50.00p 50.00p 15401
04/03/2021 50.50p 50.50p 50.18p 50.50p 971
03/03/2021 50.50p 50.50p 50.18p 50.50p 6652
02/03/2021 50.50p 50.50p 49.10p 50.50p 4000
01/03/2021 50.50p 50.89p 49.10p 50.50p 16829
26/02/2021 51.00p 51.00p 49.00p 50.50p 17426
25/02/2021 51.00p 52.00p 51.00p 51.00p 1929
24/02/2021 49.00p 52.00p 49.00p 51.00p 12513
23/02/2021 50.20p 51.10p 48.35p 49.00p 10786
22/02/2021 51.50p 52.52p 50.20p 50.20p 17224
19/02/2021 51.50p 52.70p 50.20p 51.50p 15425
18/02/2021 51.50p 52.74p 50.15p 51.50p 58633
17/02/2021 50.50p 53.00p 50.50p 51.50p 6224
16/02/2021 49.50p 51.89p 48.32p 50.00p 129393
15/02/2021 49.50p 50.40p 48.00p 49.50p 79262
12/02/2021 49.50p 50.40p 48.51p 49.50p 21956
11/02/2021 49.00p 50.00p 48.21p 49.50p 31780
10/02/2021 49.00p 49.40p 48.00p 49.00p 40374
09/02/2021 50.50p 50.80p 48.00p 49.00p 22772
08/02/2021 51.00p 51.00p 49.00p 50.50p 15025
05/02/2021 52.50p 52.50p 50.00p 51.00p 25272
04/02/2021 52.50p 52.70p 50.00p 52.50p 17809
03/02/2021 52.50p 54.90p 50.25p 52.50p 33338
02/02/2021 50.50p 52.50p 50.50p 52.50p 19522
01/02/2021 49.50p 51.80p 48.71p 50.50p 47951
29/01/2021 50.00p 50.00p 48.00p 49.50p 13831
28/01/2021 50.00p 50.16p 48.00p 50.00p 31073
27/01/2021 50.50p 50.62p 49.00p 50.00p 8614
26/01/2021 50.50p 50.65p 49.00p 50.50p 15384
25/01/2021 50.00p 50.50p 48.71p 50.50p 11348
22/01/2021 50.00p 50.00p 48.64p 50.00p 8405
21/01/2021 51.00p 52.00p 50.00p 50.00p 17285
20/01/2021 51.00p 51.50p 50.86p 51.00p 18215
19/01/2021 51.00p 51.00p 50.02p 51.00p 14784
18/01/2021 51.00p 51.10p 50.00p 51.00p 15326
15/01/2021 51.00p 51.50p 51.00p 51.00p 18039
14/01/2021 52.50p 52.50p 50.70p 51.00p 8059
13/01/2021 51.00p 52.50p 50.20p 52.50p 29500
12/01/2021 52.50p 55.00p 50.44p 51.00p 29400
11/01/2021 52.50p 52.50p 51.13p 52.50p 2050
08/01/2021 52.50p 52.50p 52.50p 52.50p 0
07/01/2021 52.50p 52.50p 51.05p 52.50p 4407
06/01/2021 52.50p 54.90p 51.60p 52.50p 26343
05/01/2021 52.50p 55.00p 51.05p 52.50p 15505
04/01/2021 52.50p 54.50p 50.82p 52.50p 69320
01/01/2021 52.50p 54.50p 50.75p 52.50p 11635
31/12/2020 52.50p 54.50p 50.75p 52.50p 11635
30/12/2020 52.50p 54.44p 50.51p 52.50p 20418
29/12/2020 52.50p 53.70p 50.00p 52.50p 25790
28/12/2020 52.00p 53.70p 52.00p 52.50p 13518
25/12/2020 52.00p 53.70p 52.00p 52.50p 13518
24/12/2020 52.00p 53.70p 52.00p 52.50p 13518
23/12/2020 52.00p 52.00p 52.00p 52.00p 0
22/12/2020 52.00p 53.07p 50.00p 52.00p 11862
21/12/2020 52.50p 53.99p 50.00p 52.00p 67488
18/12/2020 53.00p 53.00p 51.69p 52.50p 23882
17/12/2020 53.00p 53.95p 51.00p 53.00p 29138
16/12/2020 53.00p 54.20p 51.71p 53.00p 40150
15/12/2020 56.50p 58.00p 47.96p 53.00p 107317
14/12/2020 57.50p 59.60p 55.62p 56.50p 38046
11/12/2020 56.50p 58.00p 55.00p 57.50p 22707
10/12/2020 58.00p 59.90p 55.00p 56.50p 83982
09/12/2020 52.00p 59.90p 52.00p 58.00p 131361
08/12/2020 52.00p 53.49p 50.55p 52.00p 6049
07/12/2020 54.50p 56.80p 48.00p 51.50p 156845
04/12/2020 54.50p 57.00p 52.60p 54.50p 29248
03/12/2020 54.50p 54.50p 53.27p 54.50p 10129
02/12/2020 54.50p 56.49p 53.27p 54.50p 22140
01/12/2020 54.50p 56.49p 54.50p 54.50p 10000
30/11/2020 53.75p 55.50p 53.25p 53.75p 76000
27/11/2020 54.75p 55.50p 52.03p 53.75p 47477
26/11/2020 54.75p 55.50p 54.10p 54.75p 11172
25/11/2020 54.75p 56.00p 54.02p 54.75p 53701
24/11/2020 52.50p 55.50p 51.63p 54.75p 38652
23/11/2020 52.50p 54.98p 52.50p 52.50p 1776
20/11/2020 52.50p 55.00p 52.50p 52.50p 13268
19/11/2020 53.75p 55.00p 52.20p 52.50p 16832
18/11/2020 52.50p 55.40p 52.50p 53.75p 11986
17/11/2020 52.50p 53.70p 50.11p 52.50p 24941
16/11/2020 52.50p 53.74p 50.00p 52.50p 33269
13/11/2020 52.50p 53.99p 52.50p 52.50p 32636
12/11/2020 52.50p 55.00p 50.00p 52.50p 73194
10/11/2020 47.50p 48.00p 43.51p 45.50p 152829
09/11/2020 48.00p 49.35p 45.00p 47.50p 126569
06/11/2020 45.50p 49.35p 45.50p 48.00p 86015
05/11/2020 45.50p 48.00p 42.00p 45.50p 4631413
04/11/2020 45.50p 45.50p 43.00p 45.50p 20019
03/11/2020 46.50p 46.50p 42.00p 45.50p 159041
02/11/2020 44.50p 50.00p 42.00p 46.50p 115910
30/10/2020 44.50p 46.64p 42.00p 44.50p 8514
29/10/2020 46.50p 47.68p 42.00p 44.50p 30342
28/10/2020 47.50p 48.49p 43.60p 46.50p 19232
27/10/2020 48.50p 48.90p 47.50p 47.50p 5000
26/10/2020 45.50p 52.00p 45.50p 49.50p 125498
23/10/2020 45.50p 45.50p 43.00p 44.50p 14297
22/10/2020 45.50p 45.50p 43.00p 45.50p 32405
21/10/2020 45.50p 45.50p 43.00p 45.50p 20792
20/10/2020 45.50p 45.50p 43.00p 45.50p 25464
19/10/2020 46.50p 47.00p 44.00p 45.50p 29782
16/10/2020 48.50p 50.40p 44.00p 46.50p 35349
15/10/2020 48.50p 48.50p 46.00p 48.50p 3925
14/10/2020 49.00p 49.88p 47.00p 48.50p 34477
13/10/2020 49.00p 50.20p 47.00p 49.00p 18959
12/10/2020 48.50p 50.60p 47.00p 49.00p 40801
09/10/2020 47.50p 49.99p 46.12p 48.50p 24061
08/10/2020 48.00p 48.68p 45.75p 47.50p 8363
07/10/2020 48.00p 48.00p 46.31p 48.00p 2000
06/10/2020 48.00p 48.90p 46.00p 48.00p 23533
05/10/2020 48.00p 48.49p 46.00p 48.00p 10026
02/10/2020 47.50p 48.79p 46.25p 48.00p 26565
01/10/2020 49.75p 49.75p 45.21p 47.50p 20444
30/09/2020 49.75p 52.50p 47.00p 49.75p 2939
29/09/2020 49.75p 50.25p 47.00p 49.75p 7610
28/09/2020 49.75p 50.25p 49.75p 49.75p 2000
25/09/2020 49.50p 50.49p 47.00p 49.75p 10586
24/09/2020 49.50p 50.49p 49.50p 49.50p 3985
23/09/2020 47.60p 49.50p 47.60p 49.50p 28353
22/09/2020 48.50p 50.00p 45.21p 47.60p 11741
21/09/2020 52.00p 52.00p 48.50p 48.50p 9790
18/09/2020 55.00p 55.00p 47.45p 51.00p 140486
17/09/2020 55.00p 56.10p 52.10p 55.00p 6460
16/09/2020 55.00p 56.10p 55.00p 55.00p 2652
15/09/2020 56.00p 56.30p 52.10p 55.00p 6699
14/09/2020 56.00p 56.40p 54.00p 56.00p 9062
11/09/2020 56.00p 56.49p 54.00p 56.00p 14498
10/09/2020 56.00p 56.60p 54.10p 56.00p 3154
09/09/2020 56.00p 56.60p 54.00p 56.00p 677
08/09/2020 56.00p 56.60p 56.00p 56.00p 2464
07/09/2020 56.00p 56.80p 56.00p 56.00p 5725
04/09/2020 57.50p 57.50p 53.00p 56.00p 19067
03/09/2020 59.00p 59.00p 56.00p 57.50p 13007
02/09/2020 59.00p 59.00p 58.00p 59.00p 10154
01/09/2020 59.00p 59.25p 58.00p 59.00p 10221
31/08/2020 59.00p 59.25p 59.00p 59.00p 3279
28/08/2020 59.00p 59.25p 59.00p 59.00p 3279
27/08/2020 62.00p 62.00p 57.00p 59.00p 37434
26/08/2020 62.00p 62.19p 59.00p 62.00p 562
25/08/2020 62.50p 62.85p 59.00p 62.00p 17590
24/08/2020 63.50p 64.38p 62.00p 62.50p 39381
21/08/2020 64.50p 64.61p 62.00p 63.50p 9953
20/08/2020 64.50p 64.68p 62.25p 64.50p 6245
19/08/2020 64.50p 64.80p 62.25p 64.50p 5200
18/08/2020 64.50p 64.95p 64.50p 64.50p 880
17/08/2020 65.00p 65.80p 62.25p 64.50p 17161
14/08/2020 65.00p 65.00p 62.25p 65.00p 500
13/08/2020 65.00p 65.95p 65.00p 65.00p 149
12/08/2020 65.00p 68.00p 65.00p 65.00p 420
11/08/2020 65.00p 66.00p 62.20p 65.00p 13738
10/08/2020 65.00p 66.30p 62.20p 65.00p 9904
07/08/2020 65.00p 66.40p 65.00p 65.00p 10018
06/08/2020 65.00p 65.00p 65.00p 65.00p 0

*Close Price adjusted for both dividends and splits