Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2020 504.00p 535.00p 500.00p 510.00p 72782
28/02/2020 500.00p 524.00p 490.13p 514.00p 199662
27/02/2020 512.00p 536.00p 510.00p 524.00p 115964
26/02/2020 552.00p 558.00p 477.45p 542.00p 210695
25/02/2020 550.00p 564.00p 550.00p 550.00p 32453
24/02/2020 570.00p 570.00p 550.00p 558.00p 34916
21/02/2020 588.00p 588.00p 564.00p 568.00p 26969
20/02/2020 586.00p 590.00p 584.00p 586.00p 46098
19/02/2020 584.00p 588.00p 577.64p 580.00p 29147
18/02/2020 572.00p 586.00p 572.00p 582.00p 17737
17/02/2020 588.00p 588.00p 562.00p 580.00p 32970
14/02/2020 606.00p 606.00p 574.00p 580.00p 132518
13/02/2020 562.00p 600.00p 562.00p 580.00p 445188
12/02/2020 560.00p 577.52p 552.08p 560.00p 46004
11/02/2020 564.00p 566.00p 546.18p 552.00p 30040
10/02/2020 568.00p 568.00p 546.00p 562.00p 24545
07/02/2020 570.00p 572.88p 552.00p 566.00p 40013
06/02/2020 582.00p 584.00p 560.00p 564.00p 80416
05/02/2020 580.00p 580.00p 548.00p 572.00p 30182
04/02/2020 560.00p 580.00p 544.40p 568.00p 76929
03/02/2020 546.00p 584.00p 546.00p 570.00p 331819
31/01/2020 570.00p 582.00p 546.18p 570.00p 158016
30/01/2020 590.00p 590.00p 560.00p 576.00p 78237
29/01/2020 586.00p 590.00p 572.60p 574.00p 37574
28/01/2020 570.00p 584.40p 564.00p 578.00p 58798
27/01/2020 582.00p 582.00p 562.00p 566.00p 19812
24/01/2020 580.00p 590.00p 574.00p 578.00p 35792
23/01/2020 582.00p 582.00p 562.00p 570.00p 44516
22/01/2020 580.00p 580.00p 554.70p 580.00p 227168
21/01/2020 570.00p 575.60p 558.00p 570.00p 181597
20/01/2020 580.00p 580.00p 552.00p 568.00p 30180
17/01/2020 550.00p 570.00p 550.00p 566.00p 43831
16/01/2020 568.00p 570.00p 559.04p 568.00p 59157
15/01/2020 568.00p 570.00p 564.00p 570.00p 298997
14/01/2020 566.00p 570.84p 560.00p 562.00p 114087
13/01/2020 568.00p 570.20p 552.00p 566.00p 70202
10/01/2020 564.00p 576.00p 560.00p 570.00p 334657
09/01/2020 546.00p 569.74p 546.00p 558.00p 633146
08/01/2020 558.00p 568.00p 542.00p 544.00p 13499
07/01/2020 552.00p 576.00p 552.00p 556.00p 22895
06/01/2020 580.00p 580.00p 554.00p 564.00p 19883
03/01/2020 552.00p 570.00p 552.00p 560.00p 138845
02/01/2020 560.00p 574.00p 550.00p 562.00p 28566
31/12/2019 562.00p 579.92p 560.00p 570.00p 31763
30/12/2019 564.00p 574.00p 554.00p 574.00p 22051
27/12/2019 556.00p 572.00p 556.00p 558.00p 21548
24/12/2019 572.00p 572.00p 554.00p 572.00p 13979
23/12/2019 572.00p 572.00p 550.00p 556.00p 122734
20/12/2019 568.00p 573.00p 546.00p 546.00p 182669
19/12/2019 550.00p 564.00p 550.00p 556.00p 353611
18/12/2019 546.00p 562.00p 532.00p 550.00p 34981
17/12/2019 544.00p 550.00p 538.00p 548.00p 296095
16/12/2019 524.00p 558.84p 524.00p 546.00p 40885
13/12/2019 544.00p 562.00p 534.00p 534.00p 27171
12/12/2019 540.00p 544.80p 520.00p 532.00p 29005
11/12/2019 538.00p 542.00p 530.00p 540.00p 82748
10/12/2019 550.00p 550.00p 530.00p 538.00p 39896
09/12/2019 520.00p 538.90p 520.00p 536.00p 85809
06/12/2019 538.00p 558.00p 524.10p 538.00p 32996
05/12/2019 560.00p 560.00p 524.00p 532.00p 976274
04/12/2019 542.00p 558.00p 542.00p 550.00p 93600
03/12/2019 544.00p 558.00p 540.00p 554.00p 55894
02/12/2019 560.00p 560.00p 538.00p 544.00p 86471
29/11/2019 544.00p 558.00p 542.30p 550.00p 55971
28/11/2019 548.00p 560.00p 519.50p 546.00p 163314
27/11/2019 540.00p 550.00p 534.00p 540.00p 14775
26/11/2019 546.00p 546.00p 524.70p 540.00p 45070
25/11/2019 534.00p 550.00p 527.60p 546.00p 31489
22/11/2019 550.00p 550.00p 529.20p 548.00p 16451
21/11/2019 546.00p 546.00p 520.00p 534.00p 194135
20/11/2019 550.00p 550.00p 520.00p 524.00p 23448
19/11/2019 550.00p 550.00p 538.00p 540.00p 36484
18/11/2019 548.00p 550.00p 530.00p 540.00p 43947
15/11/2019 540.00p 581.88p 531.00p 548.00p 113266
14/11/2019 512.00p 578.00p 510.00p 530.00p 1166952
13/11/2019 510.00p 512.40p 504.00p 510.00p 32959
12/11/2019 512.00p 514.00p 499.00p 502.00p 34940
11/11/2019 510.00p 535.44p 500.20p 518.00p 163121
08/11/2019 518.00p 520.00p 500.18p 508.00p 125820
07/11/2019 524.00p 527.82p 495.00p 502.00p 34092
06/11/2019 484.00p 520.00p 480.00p 520.00p 515240
05/11/2019 482.00p 486.00p 475.00p 475.00p 16505
04/11/2019 481.00p 490.00p 479.60p 485.00p 30799
01/11/2019 470.00p 498.00p 453.16p 490.00p 45274
31/10/2019 466.00p 470.00p 450.00p 454.00p 6958
30/10/2019 464.00p 480.00p 461.00p 462.00p 22998
29/10/2019 470.00p 475.00p 456.00p 462.00p 5979
28/10/2019 474.00p 479.00p 467.00p 470.00p 73284
25/10/2019 468.00p 473.00p 457.25p 472.00p 72178
24/10/2019 463.00p 473.00p 458.00p 472.00p 60524
23/10/2019 464.00p 472.00p 460.00p 466.00p 31575
22/10/2019 462.00p 470.00p 460.00p 470.00p 1210
21/10/2019 469.00p 469.00p 451.00p 461.00p 39763
18/10/2019 456.00p 469.00p 449.10p 469.00p 63558
17/10/2019 440.00p 457.83p 425.75p 448.00p 31192
16/10/2019 440.00p 440.00p 424.00p 432.00p 14283
15/10/2019 445.00p 445.00p 422.00p 422.00p 4386
14/10/2019 420.00p 445.00p 420.00p 445.00p 20774
11/10/2019 407.00p 427.00p 402.00p 420.00p 60879
10/10/2019 420.00p 421.00p 411.00p 420.00p 16104
09/10/2019 405.00p 415.15p 400.00p 406.00p 45644
08/10/2019 429.00p 429.00p 405.00p 405.00p 984
07/10/2019 423.00p 424.00p 418.50p 420.00p 13766
04/10/2019 427.00p 427.00p 413.00p 415.00p 1875
03/10/2019 419.00p 430.00p 414.00p 430.00p 6432
02/10/2019 439.00p 439.00p 418.00p 418.50p 11726
01/10/2019 420.00p 428.20p 420.00p 428.00p 2238
30/09/2019 430.00p 430.00p 420.00p 430.00p 130353
27/09/2019 422.00p 430.00p 404.00p 430.00p 5917
26/09/2019 411.00p 430.00p 407.00p 407.00p 5296
25/09/2019 439.00p 439.00p 420.00p 420.00p 34168
24/09/2019 431.00p 443.00p 431.00p 440.00p 9387
23/09/2019 439.00p 440.00p 420.00p 440.00p 52261
20/09/2019 430.00p 435.00p 420.00p 426.00p 11779
19/09/2019 449.00p 449.00p 430.00p 430.00p 85906
18/09/2019 450.00p 450.00p 440.00p 444.00p 32387
17/09/2019 449.00p 458.00p 440.00p 440.00p 26144
16/09/2019 447.00p 452.00p 445.00p 450.00p 5238
13/09/2019 460.00p 463.60p 442.00p 448.00p 14212
12/09/2019 453.00p 464.00p 443.00p 456.00p 24200
11/09/2019 451.00p 470.00p 448.00p 449.00p 46827
10/09/2019 440.00p 451.00p 440.00p 450.00p 57780
09/09/2019 439.00p 451.00p 439.00p 440.00p 98666
06/09/2019 423.00p 440.00p 423.00p 440.00p 6032
05/09/2019 431.00p 442.00p 425.00p 440.00p 54789
04/09/2019 424.00p 434.00p 420.00p 425.00p 3908
03/09/2019 420.00p 430.00p 420.00p 426.00p 4052
02/09/2019 421.00p 430.00p 420.00p 429.00p 5768
30/08/2019 410.00p 434.00p 410.00p 428.00p 14996
29/08/2019 412.00p 429.00p 412.00p 429.00p 6174
28/08/2019 414.00p 425.00p 412.00p 425.00p 31408
27/08/2019 411.00p 430.00p 411.00p 426.00p 3735
23/08/2019 426.00p 428.00p 410.00p 427.00p 2005
22/08/2019 430.00p 430.00p 415.00p 427.00p 92417
21/08/2019 413.00p 430.00p 411.00p 430.00p 16736
20/08/2019 418.00p 429.00p 414.00p 414.00p 7473
19/08/2019 429.00p 430.00p 417.86p 430.00p 5214
16/08/2019 440.00p 440.00p 414.00p 425.00p 12967
15/08/2019 433.00p 439.00p 426.00p 432.00p 15407
14/08/2019 449.00p 449.00p 430.00p 440.00p 47304
13/08/2019 445.00p 445.00p 435.00p 435.00p 8444
12/08/2019 454.00p 455.36p 435.00p 435.00p 79816
09/08/2019 433.00p 455.00p 433.00p 455.00p 28504
08/08/2019 443.00p 452.00p 435.00p 451.00p 48624
07/08/2019 424.00p 465.00p 424.00p 445.00p 39880
06/08/2019 431.00p 436.00p 421.00p 434.00p 26281
05/08/2019 441.00p 444.00p 426.00p 439.00p 44638
02/08/2019 442.00p 455.00p 433.00p 444.00p 75308
01/08/2019 450.00p 450.00p 437.00p 444.00p 10875
31/07/2019 436.00p 450.00p 436.00p 442.00p 15485
30/07/2019 435.00p 441.00p 431.30p 435.00p 179887
29/07/2019 428.00p 436.00p 427.00p 436.00p 21474
26/07/2019 436.00p 439.00p 426.44p 427.00p 96227
25/07/2019 438.00p 438.00p 421.00p 432.00p 63448
24/07/2019 423.00p 439.00p 411.00p 432.00p 21116
23/07/2019 424.00p 438.00p 411.00p 411.00p 507875
22/07/2019 428.00p 434.00p 418.00p 429.00p 7859
19/07/2019 419.00p 435.00p 416.00p 426.00p 5208
18/07/2019 435.00p 435.00p 412.00p 429.00p 35900
17/07/2019 435.00p 435.00p 421.00p 421.00p 29743
16/07/2019 410.00p 431.00p 410.00p 428.00p 8675
15/07/2019 425.00p 440.00p 412.00p 430.00p 248421
12/07/2019 410.00p 410.00p 402.00p 404.00p 25885
11/07/2019 403.00p 411.00p 401.27p 405.00p 51390
10/07/2019 419.00p 419.00p 400.00p 405.00p 42955
09/07/2019 421.00p 429.00p 411.00p 419.00p 7418
08/07/2019 415.00p 438.00p 414.00p 417.00p 15761
05/07/2019 439.00p 439.00p 424.10p 434.00p 10144
04/07/2019 440.00p 440.00p 430.00p 432.00p 317018
03/07/2019 438.00p 440.00p 429.00p 438.00p 30841
02/07/2019 440.00p 440.00p 424.00p 430.00p 18707
01/07/2019 420.00p 436.00p 420.00p 432.00p 279375
28/06/2019 420.00p 420.00p 412.00p 420.00p 24978
27/06/2019 419.00p 419.00p 411.00p 413.00p 23915
26/06/2019 420.00p 428.00p 405.00p 418.00p 35908
25/06/2019 414.00p 426.40p 414.00p 425.00p 118619
24/06/2019 417.00p 429.00p 390.00p 418.00p 59803
21/06/2019 410.00p 432.00p 391.00p 411.00p 526853
20/06/2019 430.00p 430.00p 413.00p 420.00p 28602
19/06/2019 437.00p 437.00p 412.00p 424.00p 69954
18/06/2019 440.00p 440.00p 430.00p 430.00p 22568
17/06/2019 448.00p 448.00p 432.00p 435.00p 8688
14/06/2019 450.00p 450.00p 432.00p 435.00p 13883
13/06/2019 445.00p 455.00p 442.80p 445.00p 26455
12/06/2019 460.00p 460.00p 447.00p 449.00p 50134
11/06/2019 460.00p 460.00p 444.00p 458.00p 76619
10/06/2019 460.00p 460.00p 444.00p 450.00p 55876
07/06/2019 469.00p 469.00p 445.05p 459.00p 40785
06/06/2019 438.00p 462.00p 434.20p 462.00p 32175
05/06/2019 438.00p 440.00p 432.00p 434.00p 15464
04/06/2019 429.00p 440.00p 423.00p 431.00p 56619
03/06/2019 438.00p 438.00p 416.00p 420.00p 53676
31/05/2019 437.00p 437.00p 415.00p 421.00p 19203
30/05/2019 440.00p 440.09p 430.00p 433.00p 24654
29/05/2019 438.00p 440.00p 424.00p 440.00p 5020
28/05/2019 434.00p 438.00p 431.00p 433.00p 161774
24/05/2019 432.00p 434.00p 427.00p 430.00p 48653
23/05/2019 438.00p 438.00p 422.00p 430.00p 26348
22/05/2019 430.00p 430.00p 424.00p 424.00p 2913
21/05/2019 423.00p 430.00p 417.00p 420.00p 19137

*Close Price adjusted for both dividends and splits