Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/05/2012 138.09p 139.91p 134.46p 139.91p 0
14/05/2012 138.09p 139.91p 134.46p 139.91p 277104
11/05/2012 142.93p 147.18p 142.93p 145.36p 0
10/05/2012 142.93p 147.18p 142.93p 147.18p 1830
09/05/2012 151.32p 151.32p 147.18p 147.18p 648
08/05/2012 141.73p 148.99p 141.73p 147.18p 11553
04/05/2012 145.36p 145.36p 141.73p 143.54p 199702
03/05/2012 148.09p 148.09p 141.73p 145.36p 3027
02/05/2012 141.73p 145.36p 141.73p 145.36p 3187
01/05/2012 145.36p 147.18p 145.36p 147.18p 2003
30/04/2012 152.03p 152.03p 148.99p 148.99p 0
27/04/2012 152.03p 152.03p 148.99p 148.99p 1376
26/04/2012 151.72p 152.63p 148.99p 148.99p 3081
25/04/2012 152.63p 152.63p 148.99p 148.99p 9556
24/04/2012 150.09p 152.08p 141.07p 148.09p 11007
23/04/2012 137.41p 148.68p 137.41p 144.45p 6339
20/04/2012 138.09p 142.45p 138.09p 142.45p 9755
19/04/2012 138.09p 138.82p 132.82p 138.82p 9912
18/04/2012 141.73p 143.45p 139.91p 139.91p 17336
17/04/2012 141.73p 144.60p 141.73p 143.54p 3440
16/04/2012 148.99p 148.99p 141.73p 143.54p 6018
13/04/2012 141.73p 145.36p 141.73p 145.36p 3908
12/04/2012 145.36p 145.36p 140.27p 145.36p 0
11/04/2012 145.36p 145.36p 140.27p 144.63p 0
10/04/2012 145.36p 145.36p 140.27p 144.63p 19593
05/04/2012 148.81p 150.45p 145.36p 146.45p 0
04/04/2012 148.81p 150.45p 145.36p 147.18p 23020
03/04/2012 154.08p 157.43p 145.56p 149.36p 159808
02/04/2012 153.54p 156.26p 153.54p 156.26p 429
30/03/2012 156.26p 158.99p 152.63p 156.26p 0
29/03/2012 156.26p 158.99p 152.63p 156.26p 7100
28/03/2012 154.08p 154.81p 151.18p 154.81p 7705
27/03/2012 158.44p 160.99p 151.18p 151.18p 20615
26/03/2012 159.17p 159.90p 156.86p 159.53p 19926
23/03/2012 156.26p 158.99p 156.26p 156.26p 63292
22/03/2012 157.72p 157.72p 155.54p 155.54p 589
21/03/2012 153.50p 155.54p 153.36p 155.54p 2580
20/03/2012 152.63p 155.54p 151.65p 154.45p 9300
19/03/2012 145.99p 159.90p 145.99p 154.45p 21566
16/03/2012 147.19p 148.63p 147.19p 148.63p 4293
15/03/2012 147.63p 151.27p 147.63p 149.36p 3089
14/03/2012 145.36p 148.63p 139.24p 148.63p 0
13/03/2012 145.36p 146.74p 139.24p 145.72p 38156
12/03/2012 145.36p 148.91p 145.36p 146.45p 17521
09/03/2012 145.36p 148.91p 137.73p 146.45p 9737
08/03/2012 135.91p 140.27p 135.91p 140.27p 6191
07/03/2012 135.46p 135.46p 134.10p 134.10p 14
06/03/2012 133.37p 134.10p 133.37p 134.10p 442
05/03/2012 137.74p 137.74p 135.19p 135.19p 3605
02/03/2012 133.73p 134.82p 131.55p 134.82p 45136
01/03/2012 134.46p 137.22p 131.73p 134.46p 26912
29/02/2012 134.46p 137.64p 134.46p 134.46p 29203
28/02/2012 137.24p 138.46p 137.24p 138.46p 753
27/02/2012 142.10p 142.10p 138.46p 138.82p 6369
24/02/2012 140.19p 140.19p 137.73p 137.73p 1376
23/02/2012 140.82p 142.41p 137.00p 138.09p 3209
22/02/2012 135.91p 138.09p 134.46p 137.37p 161664
21/02/2012 139.36p 139.36p 135.91p 135.91p 15795
20/02/2012 133.01p 140.80p 133.01p 137.00p 18408
17/02/2012 124.01p 130.10p 123.56p 130.10p 0
16/02/2012 124.01p 128.28p 123.56p 128.28p 1632147
15/02/2012 125.74p 126.37p 122.10p 124.28p 6491
14/02/2012 126.83p 128.28p 126.83p 128.28p 1013
13/02/2012 130.10p 133.76p 130.10p 130.10p 3861
10/02/2012 130.10p 132.28p 130.10p 132.28p 4540
09/02/2012 132.82p 140.64p 130.10p 132.28p 5504
08/02/2012 131.41p 139.32p 131.41p 135.37p 2455
07/02/2012 138.37p 138.37p 135.37p 135.37p 710
06/02/2012 140.05p 140.05p 131.82p 134.82p 0
03/02/2012 140.05p 140.05p 131.82p 135.91p 3338
02/02/2012 130.82p 140.45p 130.82p 135.91p 112450
01/02/2012 125.92p 130.82p 125.01p 125.01p 92967
31/01/2012 125.45p 128.64p 125.45p 128.64p 3705
30/01/2012 126.01p 128.64p 126.01p 128.64p 0
27/01/2012 126.01p 127.92p 126.01p 127.92p 2064
26/01/2012 130.82p 130.82p 130.10p 130.10p 36
25/01/2012 130.82p 130.82p 125.20p 128.10p 35985
24/01/2012 134.46p 136.09p 132.28p 133.37p 16212
23/01/2012 131.46p 135.55p 131.46p 133.37p 6116
20/01/2012 135.19p 135.19p 133.01p 133.01p 12743
19/01/2012 128.64p 135.91p 128.62p 133.73p 9143
18/01/2012 130.82p 133.01p 130.82p 131.01p 0
17/01/2012 130.82p 133.01p 130.82p 131.01p 7804
16/01/2012 129.01p 129.92p 129.01p 129.92p 13759
13/01/2012 127.92p 130.10p 127.92p 130.10p 0
12/01/2012 127.92p 129.01p 127.92p 129.01p 2752
11/01/2012 127.92p 130.10p 127.92p 129.55p 51120
10/01/2012 123.56p 127.19p 121.83p 127.19p 23321
09/01/2012 123.56p 123.56p 118.74p 121.74p 2676
06/01/2012 122.10p 122.10p 119.92p 120.83p 20473
05/01/2012 125.74p 125.74p 119.56p 121.74p 38236
04/01/2012 127.19p 127.19p 125.74p 125.74p 152723
03/01/2012 133.19p 133.19p 126.83p 126.83p 337
30/12/2011 124.28p 125.74p 124.28p 125.74p 2339
29/12/2011 134.46p 134.46p 129.37p 129.37p 0
28/12/2011 134.46p 134.46p 129.37p 129.37p 3130
23/12/2011 133.10p 133.10p 129.01p 129.01p 14
22/12/2011 125.01p 133.10p 125.01p 129.01p 1275
21/12/2011 130.82p 133.10p 128.64p 129.01p 0
20/12/2011 130.82p 133.10p 128.64p 129.01p 88384
19/12/2011 128.64p 130.82p 125.37p 125.37p 0
16/12/2011 128.64p 130.82p 127.19p 127.19p 36461
15/12/2011 121.38p 126.10p 121.01p 126.10p 1559
14/12/2011 134.46p 134.46p 128.10p 130.82p 0
13/12/2011 134.46p 134.46p 128.10p 130.82p 0
12/12/2011 134.46p 134.46p 128.10p 130.82p 0
09/12/2011 134.46p 134.46p 128.10p 130.82p 10494
08/12/2011 128.64p 129.73p 119.10p 129.73p 21639
07/12/2011 120.58p 123.19p 119.10p 123.19p 3550
06/12/2011 119.10p 123.19p 119.10p 123.19p 1329
05/12/2011 127.19p 127.55p 118.65p 126.10p 16220
02/12/2011 134.46p 135.82p 128.40p 131.19p 19805
01/12/2011 135.91p 142.31p 135.91p 137.00p 4960
30/11/2011 138.82p 139.14p 137.37p 137.37p 2408
29/11/2011 141.73p 141.73p 137.32p 140.27p 20633
28/11/2011 148.99p 148.99p 134.68p 142.09p 66351
25/11/2011 159.90p 159.90p 148.41p 152.63p 2534
24/11/2011 156.26p 156.26p 152.99p 152.99p 12475
23/11/2011 148.99p 155.65p 147.54p 150.81p 73417
22/11/2011 141.73p 148.99p 141.28p 146.81p 16079
21/11/2011 138.09p 146.59p 137.73p 137.73p 8063
18/11/2011 139.57p 141.73p 139.57p 141.73p 3233
17/11/2011 139.40p 141.73p 139.00p 141.73p 538
16/11/2011 138.46p 148.37p 138.46p 142.45p 5916
15/11/2011 148.99p 150.35p 143.36p 143.36p 7450
14/11/2011 152.63p 156.26p 151.49p 154.45p 0
11/11/2011 152.63p 156.26p 151.49p 156.26p 0
10/11/2011 152.63p 155.17p 151.49p 155.17p 2944
09/11/2011 163.53p 163.53p 152.63p 154.45p 0
08/11/2011 163.53p 163.53p 152.63p 158.08p 7292
07/11/2011 163.72p 168.26p 163.53p 168.26p 2135
04/11/2011 167.16p 168.26p 167.16p 168.26p 6191
03/11/2011 169.35p 174.43p 164.98p 169.71p 0
02/11/2011 169.35p 174.43p 164.98p 169.71p 0
01/11/2011 169.35p 174.43p 164.98p 169.71p 4499
31/10/2011 181.08p 181.08p 173.71p 173.71p 1376
28/10/2011 178.07p 181.34p 172.25p 172.25p 13759
27/10/2011 170.80p 179.78p 170.25p 175.52p 5026
26/10/2011 159.90p 159.90p 159.90p 159.90p 1376
25/10/2011 164.79p 164.79p 163.53p 163.53p 0
24/10/2011 164.79p 164.79p 163.53p 163.53p 1651
21/10/2011 157.72p 159.17p 157.72p 159.17p 2752
20/10/2011 156.26p 156.26p 152.99p 152.99p 3440
19/10/2011 146.81p 146.81p 145.36p 145.36p 2691
18/10/2011 148.99p 148.99p 145.36p 146.81p 5504
17/10/2011 151.18p 152.63p 151.18p 152.63p 40666
14/10/2011 149.36p 150.09p 148.63p 148.63p 3440
13/10/2011 143.18p 151.08p 143.18p 148.63p 157796
12/10/2011 138.09p 140.27p 136.64p 138.82p 7939
11/10/2011 137.00p 139.27p 137.00p 138.82p 8255
10/10/2011 135.19p 135.73p 134.46p 135.19p 1633
07/10/2011 130.10p 138.09p 116.47p 134.46p 37829
06/10/2011 143.91p 143.91p 123.56p 132.64p 29996
05/10/2011 143.18p 148.81p 143.18p 147.54p 5297
04/10/2011 152.63p 152.63p 141.73p 141.73p 29788
03/10/2011 156.34p 159.90p 156.34p 159.90p 963
30/09/2011 160.62p 160.62p 156.26p 156.26p 1376
29/09/2011 154.08p 160.62p 154.08p 160.62p 1632
28/09/2011 152.63p 156.99p 152.63p 156.99p 9631
27/09/2011 159.90p 161.09p 156.26p 160.62p 0
26/09/2011 159.90p 161.09p 156.26p 156.26p 0
23/09/2011 159.90p 161.09p 156.26p 160.62p 37622
22/09/2011 163.53p 165.35p 159.90p 165.35p 32280
21/09/2011 168.62p 168.62p 167.16p 168.26p 16081
20/09/2011 169.25p 170.98p 169.25p 170.98p 91
19/09/2011 171.53p 171.53p 170.80p 170.98p 4843
16/09/2011 174.43p 174.43p 173.71p 173.71p 0
15/09/2011 174.43p 174.43p 174.43p 174.43p 138
14/09/2011 178.07p 178.07p 176.25p 176.25p 4816
13/09/2011 170.80p 178.07p 170.80p 175.16p 11723
12/09/2011 170.80p 178.07p 170.80p 178.07p 11723
09/09/2011 176.61p 176.61p 172.25p 175.52p 0
08/09/2011 176.61p 176.61p 172.25p 176.61p 2792
07/09/2011 178.07p 179.16p 176.61p 179.16p 2518
06/09/2011 176.41p 180.25p 163.53p 180.25p 88326
05/09/2011 178.07p 180.79p 178.07p 180.25p 0
02/09/2011 178.07p 180.79p 178.07p 179.88p 0
01/09/2011 178.07p 180.79p 178.07p 179.88p 1926
31/08/2011 174.43p 174.43p 174.43p 174.43p 2339
30/08/2011 163.53p 167.62p 163.53p 167.62p 3302
26/08/2011 164.98p 170.80p 158.44p 160.99p 5107
25/08/2011 167.16p 167.16p 160.01p 163.53p 11973
24/08/2011 170.80p 171.53p 168.15p 169.16p 6970
23/08/2011 176.80p 176.80p 170.80p 173.80p 5453
22/08/2011 170.80p 175.66p 170.80p 173.98p 0
19/08/2011 170.80p 175.66p 170.80p 174.71p 0
18/08/2011 170.80p 175.66p 170.80p 172.16p 974
17/08/2011 183.61p 183.61p 177.79p 177.79p 541
16/08/2011 172.07p 178.98p 171.89p 172.98p 62271
15/08/2011 171.34p 171.34p 170.34p 170.34p 155563
12/08/2011 170.80p 178.07p 170.80p 171.53p 60463
11/08/2011 176.80p 176.80p 170.80p 170.80p 10111
10/08/2011 177.70p 177.89p 167.16p 174.34p 10854
09/08/2011 161.35p 174.25p 154.26p 170.62p 35040
08/08/2011 177.34p 188.79p 164.26p 168.89p 32522
05/08/2011 181.88p 194.42p 159.90p 179.52p 95648
04/08/2011 196.42p 199.78p 190.79p 194.42p 28069
03/08/2011 207.68p 207.68p 188.97p 194.06p 24397
02/08/2011 218.04p 218.99p 211.32p 211.32p 25045
01/08/2011 218.59p 219.86p 218.04p 218.04p 48510

*Close Price adjusted for both dividends and splits