Devro (DVO) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Devro

Date Open High Low Close* Volume
09/11/2009 135.00p 135.00p 125.25p 125.25p 187151
06/11/2009 123.75p 125.75p 123.25p 125.00p 123277
05/11/2009 119.50p 125.00p 119.50p 123.25p 156357
04/11/2009 122.00p 123.00p 118.75p 119.50p 87852
03/11/2009 119.50p 121.75p 118.50p 118.50p 213783
02/11/2009 119.25p 122.50p 118.00p 122.50p 143686
30/10/2009 121.75p 122.00p 120.00p 120.25p 106449
29/10/2009 121.75p 121.75p 118.00p 120.75p 194837
28/10/2009 123.25p 124.25p 116.25p 121.00p 229187
27/10/2009 120.00p 126.00p 119.25p 122.25p 235985
26/10/2009 119.00p 122.25p 118.50p 118.50p 113308
23/10/2009 122.50p 123.75p 120.00p 121.25p 502603
22/10/2009 122.50p 125.00p 121.00p 121.50p 100500
21/10/2009 124.75p 125.00p 123.50p 124.75p 230200
20/10/2009 125.25p 125.25p 121.00p 122.25p 23586
19/10/2009 117.75p 125.00p 117.50p 124.50p 180949
16/10/2009 125.50p 126.00p 116.75p 119.00p 166151
15/10/2009 127.75p 127.75p 122.00p 123.75p 176671
14/10/2009 127.50p 128.25p 125.00p 126.50p 189978
13/10/2009 128.00p 131.00p 126.75p 127.50p 110283
12/10/2009 128.75p 132.00p 127.25p 129.75p 104048
09/10/2009 133.00p 134.00p 127.00p 129.25p 89110
08/10/2009 126.00p 133.00p 125.75p 130.00p 554847
07/10/2009 129.25p 129.25p 121.00p 125.50p 154357
06/10/2009 128.75p 131.50p 127.00p 127.50p 95957
05/10/2009 126.00p 132.00p 126.00p 129.25p 132293
02/10/2009 133.25p 133.25p 128.50p 130.25p 450208
01/10/2009 132.00p 140.00p 132.00p 134.75p 200939
30/09/2009 129.50p 140.00p 129.50p 136.00p 267246
29/09/2009 127.75p 129.50p 126.50p 129.50p 384013
28/09/2009 127.00p 128.00p 124.75p 127.25p 60784
25/09/2009 122.25p 128.00p 118.00p 127.50p 1906002
24/09/2009 123.50p 125.00p 122.75p 123.50p 425449
23/09/2009 122.75p 124.50p 122.75p 123.50p 135518
22/09/2009 122.00p 125.00p 122.00p 124.00p 316165
21/09/2009 124.25p 128.00p 124.25p 124.75p 76623

*Close Price adjusted for both dividends and splits