Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/08/2018 419.00p 419.00p 410.00p 416.00p 9792
01/08/2018 410.00p 420.00p 410.00p 420.00p 8657
31/07/2018 419.00p 420.00p 411.00p 411.00p 22930
30/07/2018 425.00p 425.00p 414.00p 414.00p 58542
27/07/2018 430.00p 430.00p 420.00p 425.00p 29497
26/07/2018 425.00p 429.00p 422.00p 425.00p 71657
25/07/2018 417.00p 428.00p 413.00p 424.00p 112175
24/07/2018 414.00p 430.00p 414.00p 426.00p 40128
23/07/2018 417.00p 424.00p 404.00p 404.00p 19940
20/07/2018 419.00p 429.00p 410.00p 425.00p 18424
19/07/2018 416.00p 425.00p 414.60p 420.00p 10649
18/07/2018 421.00p 421.00p 412.00p 418.00p 7332
17/07/2018 413.00p 423.00p 410.00p 423.00p 35904
16/07/2018 407.00p 419.00p 404.50p 411.00p 231140
13/07/2018 410.00p 414.45p 407.00p 407.00p 20275
12/07/2018 401.00p 420.00p 401.00p 416.00p 8319
11/07/2018 427.00p 427.00p 409.00p 412.00p 192506
10/07/2018 424.00p 429.00p 422.44p 426.00p 73329
09/07/2018 427.00p 430.00p 421.00p 424.00p 27910
06/07/2018 430.00p 432.00p 425.57p 427.00p 37420
05/07/2018 431.00p 435.00p 425.00p 430.00p 69942
04/07/2018 438.00p 451.00p 432.50p 435.00p 60409
03/07/2018 434.00p 438.00p 430.00p 438.00p 108201
02/07/2018 440.00p 440.00p 434.00p 435.00p 88376
29/06/2018 440.00p 444.00p 432.00p 437.00p 73940
28/06/2018 435.00p 440.00p 431.00p 434.00p 33554
27/06/2018 445.00p 445.00p 435.00p 440.00p 49765
26/06/2018 440.00p 450.00p 440.00p 445.00p 29005
25/06/2018 439.00p 448.75p 435.00p 439.00p 26205
22/06/2018 448.00p 450.00p 431.00p 431.00p 64647
21/06/2018 449.00p 449.00p 435.00p 438.00p 32295
20/06/2018 436.00p 450.00p 435.00p 435.00p 36980
19/06/2018 447.00p 450.00p 441.00p 450.00p 12728
18/06/2018 448.00p 450.00p 440.00p 445.00p 79686
15/06/2018 445.00p 455.00p 444.00p 445.00p 264857
14/06/2018 436.00p 450.25p 436.00p 445.00p 25707
13/06/2018 445.00p 455.00p 440.50p 455.00p 173468
12/06/2018 440.00p 445.00p 430.50p 436.00p 287680
11/06/2018 430.00p 440.00p 414.00p 440.00p 29227
08/06/2018 425.00p 435.00p 417.00p 426.00p 33181
07/06/2018 426.00p 433.75p 415.00p 427.00p 16633
06/06/2018 426.00p 435.00p 426.00p 427.00p 20100
05/06/2018 439.00p 439.00p 411.67p 425.00p 107866
04/06/2018 430.00p 435.00p 425.00p 426.00p 141381
01/06/2018 440.00p 440.00p 430.00p 433.00p 25344
31/05/2018 440.00p 440.00p 431.00p 437.00p 9725
30/05/2018 440.00p 440.00p 430.00p 435.00p 65945
29/05/2018 445.00p 445.00p 436.84p 440.00p 8667
25/05/2018 439.00p 442.00p 435.00p 442.00p 21724
24/05/2018 444.00p 444.00p 436.00p 436.00p 23814
23/05/2018 444.00p 445.00p 435.00p 445.00p 23642
22/05/2018 442.00p 447.00p 440.05p 445.00p 39943
21/05/2018 450.00p 450.00p 440.00p 444.00p 34652
18/05/2018 450.00p 456.00p 443.00p 445.00p 105681
17/05/2018 450.00p 450.00p 445.00p 445.00p 10613
16/05/2018 440.00p 448.00p 436.00p 445.00p 25380
15/05/2018 444.00p 444.00p 435.00p 435.00p 4047
14/05/2018 438.00p 445.67p 435.00p 436.00p 31102
11/05/2018 442.00p 446.00p 439.85p 440.00p 36784
10/05/2018 440.00p 450.00p 436.17p 444.00p 46560
09/05/2018 438.00p 440.00p 437.25p 440.00p 5422
08/05/2018 436.00p 440.00p 431.60p 440.00p 55376
04/05/2018 427.00p 435.00p 419.52p 431.00p 9991
03/05/2018 424.00p 427.00p 418.56p 427.00p 10989
02/05/2018 417.00p 430.00p 417.00p 427.00p 31025
01/05/2018 415.00p 422.30p 415.00p 421.00p 10481
30/04/2018 420.00p 425.00p 416.00p 423.00p 216761
27/04/2018 418.00p 418.00p 415.00p 418.00p 27725
26/04/2018 423.00p 424.00p 417.00p 418.00p 18374
25/04/2018 423.00p 430.00p 410.00p 410.00p 22620
24/04/2018 424.00p 435.00p 423.00p 423.00p 11170
23/04/2018 430.00p 430.00p 411.00p 420.00p 39667
20/04/2018 411.00p 430.00p 411.00p 430.00p 181909
19/04/2018 411.00p 424.00p 405.00p 423.00p 164480
18/04/2018 422.00p 430.00p 414.00p 422.00p 187600
17/04/2018 424.00p 424.00p 418.58p 420.00p 1280
16/04/2018 430.00p 430.00p 421.00p 426.00p 78859
13/04/2018 427.00p 429.00p 417.00p 424.00p 27353
12/04/2018 420.00p 429.00p 411.50p 427.00p 14749
11/04/2018 415.00p 422.00p 408.50p 412.00p 30603
10/04/2018 415.00p 415.00p 404.00p 410.00p 4251
09/04/2018 415.00p 423.00p 405.00p 423.00p 37212
06/04/2018 420.00p 420.00p 418.00p 420.00p 740
05/04/2018 420.00p 420.00p 402.20p 417.00p 55384
04/04/2018 420.00p 421.20p 406.00p 410.00p 104602
03/04/2018 410.00p 423.00p 409.91p 423.00p 38158
29/03/2018 404.00p 415.00p 400.00p 415.00p 85185
28/03/2018 402.00p 405.50p 401.00p 403.00p 39386
27/03/2018 402.00p 412.00p 398.00p 403.50p 51932
26/03/2018 405.00p 405.50p 396.00p 400.00p 15803
23/03/2018 405.00p 406.92p 395.00p 401.00p 41995
22/03/2018 413.00p 413.00p 405.00p 406.00p 68458
21/03/2018 421.00p 422.20p 402.00p 412.00p 153129
20/03/2018 406.00p 422.00p 406.00p 421.00p 424810
19/03/2018 410.00p 413.00p 396.00p 406.00p 197673
16/03/2018 383.00p 414.00p 383.00p 412.00p 139401
15/03/2018 386.00p 395.00p 383.96p 395.00p 57144
14/03/2018 380.00p 389.00p 376.00p 386.00p 129181
13/03/2018 386.00p 391.20p 386.00p 390.00p 119272
12/03/2018 390.00p 390.00p 384.00p 385.00p 36645
09/03/2018 386.00p 391.76p 375.00p 378.00p 16072
08/03/2018 379.00p 388.00p 379.00p 386.00p 10043
07/03/2018 380.00p 382.40p 379.00p 380.00p 50943
06/03/2018 387.00p 387.00p 378.00p 385.00p 27588
05/03/2018 375.00p 387.00p 375.00p 377.00p 54159
02/03/2018 380.00p 380.00p 376.26p 377.00p 14754
01/03/2018 382.00p 384.50p 380.00p 380.00p 44755
28/02/2018 391.00p 391.00p 382.31p 385.00p 51991
27/02/2018 384.00p 390.00p 383.00p 390.00p 15448
26/02/2018 385.00p 386.00p 383.00p 385.00p 129863
23/02/2018 390.00p 393.90p 382.00p 382.50p 34836
22/02/2018 389.00p 395.00p 382.00p 392.50p 29676
21/02/2018 382.00p 385.50p 380.00p 383.50p 12051
20/02/2018 380.00p 380.00p 376.00p 378.00p 15898
19/02/2018 382.00p 383.20p 375.00p 378.00p 13020
16/02/2018 377.00p 385.00p 365.00p 385.00p 56903
15/02/2018 376.00p 383.40p 372.00p 372.00p 65609
14/02/2018 385.00p 385.00p 378.00p 385.00p 44976
13/02/2018 376.00p 385.00p 374.40p 381.00p 13397
12/02/2018 373.00p 384.00p 362.92p 377.00p 53312
09/02/2018 363.00p 375.00p 359.00p 375.00p 66405
08/02/2018 367.00p 368.80p 360.00p 362.00p 12869
07/02/2018 360.00p 370.00p 357.00p 367.00p 19094
06/02/2018 362.00p 362.00p 351.00p 356.00p 72250
05/02/2018 371.00p 377.00p 348.28p 363.50p 125952
02/02/2018 393.00p 393.00p 375.00p 375.00p 83979
01/02/2018 380.00p 395.00p 378.00p 395.00p 754005
31/01/2018 381.00p 389.00p 376.00p 380.00p 44827
30/01/2018 385.00p 394.75p 382.00p 382.00p 112229
29/01/2018 401.00p 401.00p 388.00p 398.00p 27959
26/01/2018 391.00p 396.00p 388.00p 396.00p 288556
25/01/2018 385.00p 391.00p 383.56p 389.50p 225269
24/01/2018 383.00p 386.50p 382.75p 386.50p 7537
23/01/2018 383.00p 385.00p 382.00p 385.00p 48526
22/01/2018 389.00p 389.00p 383.50p 383.50p 9257
19/01/2018 381.00p 387.46p 381.00p 385.00p 14046
18/01/2018 389.00p 390.00p 381.00p 385.50p 157587
17/01/2018 380.00p 391.00p 380.00p 384.00p 7929
16/01/2018 394.00p 395.00p 382.00p 390.00p 48272
15/01/2018 385.00p 395.00p 381.00p 381.00p 23252
12/01/2018 386.00p 397.00p 386.00p 395.00p 56229
11/01/2018 389.00p 399.00p 378.80p 393.00p 40369
10/01/2018 382.00p 389.00p 374.00p 382.00p 11204
09/01/2018 370.00p 389.00p 370.00p 389.00p 499602
08/01/2018 384.00p 388.90p 384.00p 384.00p 14543
05/01/2018 381.00p 388.23p 376.00p 383.50p 35511
04/01/2018 379.00p 380.00p 373.60p 380.00p 20954
03/01/2018 376.00p 377.35p 375.80p 376.00p 63146
02/01/2018 375.00p 376.69p 372.00p 372.00p 26882
29/12/2017 370.00p 377.11p 370.00p 370.25p 10649
28/12/2017 370.00p 370.00p 370.00p 370.00p 130
27/12/2017 379.75p 379.75p 370.25p 370.75p 5964
22/12/2017 369.00p 375.30p 369.00p 369.00p 2539
21/12/2017 378.00p 378.00p 368.75p 377.00p 6343
20/12/2017 380.00p 380.00p 368.25p 377.50p 18741
19/12/2017 370.00p 379.50p 365.50p 379.50p 15281
18/12/2017 367.75p 370.00p 362.00p 370.00p 132761
15/12/2017 347.25p 376.00p 347.25p 376.00p 180020
14/12/2017 355.00p 359.04p 355.00p 355.00p 44709
13/12/2017 351.00p 355.00p 350.00p 350.50p 46402
12/12/2017 360.25p 364.50p 351.00p 357.75p 63034
11/12/2017 356.50p 364.75p 356.50p 364.50p 16364
08/12/2017 360.00p 365.00p 355.31p 362.00p 78915
07/12/2017 357.00p 360.00p 352.99p 360.00p 17134
06/12/2017 354.25p 358.94p 350.00p 355.00p 40606
05/12/2017 357.00p 359.95p 355.00p 355.00p 19043
04/12/2017 344.75p 357.00p 336.88p 354.00p 276576
01/12/2017 328.50p 342.25p 328.50p 340.00p 42391
30/11/2017 329.75p 331.00p 325.00p 331.00p 117333
29/11/2017 320.50p 330.00p 320.50p 326.50p 10583
28/11/2017 329.75p 330.00p 317.00p 320.25p 102002
27/11/2017 304.50p 318.25p 301.00p 318.25p 44399
24/11/2017 303.25p 310.93p 301.00p 301.00p 152244
23/11/2017 305.00p 313.00p 301.00p 302.00p 9380
22/11/2017 305.00p 313.00p 303.67p 305.00p 20438
21/11/2017 306.50p 313.71p 303.00p 306.50p 21877
20/11/2017 300.00p 314.00p 300.00p 314.00p 4368
17/11/2017 314.75p 314.75p 300.00p 300.00p 2243
16/11/2017 300.00p 308.50p 295.00p 303.00p 75011
15/11/2017 311.50p 312.86p 295.00p 300.25p 252815
14/11/2017 315.75p 315.83p 310.00p 310.25p 17646
13/11/2017 315.00p 323.00p 314.94p 315.00p 115007
10/11/2017 320.50p 323.22p 314.75p 320.00p 229154
09/11/2017 324.25p 324.25p 311.50p 313.25p 9474
08/11/2017 311.50p 326.25p 311.50p 316.00p 126948
07/11/2017 329.00p 329.00p 315.00p 315.00p 6684
06/11/2017 320.25p 329.75p 318.25p 320.75p 48644
03/11/2017 322.25p 323.69p 320.00p 320.00p 11364
02/11/2017 327.50p 329.00p 320.00p 325.25p 41171
01/11/2017 320.25p 328.00p 320.00p 324.50p 153357
31/10/2017 323.00p 323.00p 317.00p 317.00p 133522
30/10/2017 329.00p 329.00p 315.00p 320.00p 32134
27/10/2017 315.50p 329.00p 315.50p 329.00p 17603
26/10/2017 323.00p 329.00p 316.00p 316.00p 16491
25/10/2017 320.00p 320.00p 315.25p 315.25p 4263
24/10/2017 319.50p 320.00p 311.25p 315.00p 39322
23/10/2017 320.25p 325.57p 312.00p 319.75p 42528
20/10/2017 310.25p 326.78p 310.25p 324.75p 66285
19/10/2017 323.25p 329.75p 311.00p 314.50p 51141
18/10/2017 326.75p 332.00p 322.13p 324.00p 54199

*Close Price adjusted for both dividends and splits