Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/07/2018 200.00p 200.00p 191.24p 195.00p 66912
25/07/2018 193.20p 198.40p 192.00p 192.20p 71828
24/07/2018 197.20p 199.10p 193.20p 197.60p 108654
23/07/2018 197.20p 202.00p 195.00p 201.50p 66041
20/07/2018 201.00p 205.00p 197.00p 201.00p 80926
19/07/2018 201.50p 205.00p 201.00p 201.00p 34269
18/07/2018 205.50p 209.00p 200.50p 202.00p 205857
17/07/2018 202.00p 207.18p 200.81p 205.00p 35263
16/07/2018 205.50p 209.00p 205.00p 207.00p 82824
13/07/2018 206.50p 210.00p 205.00p 205.50p 48606
12/07/2018 207.00p 207.26p 206.00p 207.00p 23578
11/07/2018 206.00p 209.00p 206.00p 207.00p 63996
10/07/2018 205.00p 208.18p 202.00p 205.00p 85364
09/07/2018 207.00p 210.00p 206.00p 209.50p 79673
06/07/2018 205.00p 209.50p 205.00p 205.50p 75588
05/07/2018 210.00p 210.00p 205.00p 205.00p 50926
04/07/2018 204.00p 208.50p 202.88p 207.00p 80677
03/07/2018 200.50p 203.82p 200.50p 202.50p 56989
02/07/2018 200.00p 203.00p 199.40p 201.50p 36299
29/06/2018 199.60p 200.50p 197.80p 198.80p 656030
28/06/2018 199.80p 201.81p 197.19p 199.00p 177338
27/06/2018 196.40p 200.03p 195.00p 195.20p 50409
26/06/2018 196.20p 204.00p 195.40p 196.60p 120882
25/06/2018 199.80p 205.00p 197.00p 197.40p 28537
22/06/2018 201.00p 203.00p 197.00p 197.00p 386569
21/06/2018 204.50p 204.66p 200.50p 201.00p 58035
20/06/2018 201.00p 203.50p 199.80p 202.00p 48526
19/06/2018 206.00p 206.00p 198.80p 201.50p 95560
18/06/2018 209.50p 209.50p 199.00p 203.00p 103271
15/06/2018 205.00p 209.00p 204.00p 207.00p 107485
14/06/2018 209.50p 209.50p 203.50p 205.50p 31729
13/06/2018 209.50p 210.00p 200.60p 204.00p 110574
12/06/2018 209.50p 210.00p 202.50p 209.00p 112942
11/06/2018 206.50p 209.68p 200.60p 207.50p 85644
08/06/2018 209.50p 209.50p 202.02p 205.50p 45934
07/06/2018 207.50p 207.50p 203.00p 203.50p 60199
06/06/2018 211.50p 211.50p 207.50p 208.00p 53607
05/06/2018 210.00p 210.50p 206.50p 208.00p 50607
04/06/2018 200.50p 210.00p 200.50p 209.50p 54067
01/06/2018 207.50p 208.00p 205.00p 205.00p 56222
31/05/2018 214.50p 214.50p 206.00p 206.00p 82465
30/05/2018 214.00p 214.00p 206.44p 212.50p 77754
29/05/2018 210.50p 214.50p 208.88p 213.00p 113634
25/05/2018 210.50p 222.00p 210.50p 217.00p 113367
24/05/2018 210.50p 216.50p 210.50p 215.00p 125798
23/05/2018 216.00p 220.00p 214.32p 217.50p 135187
22/05/2018 212.00p 215.00p 210.00p 210.00p 105674
21/05/2018 210.00p 220.00p 210.00p 212.00p 68957
18/05/2018 221.00p 223.37p 210.50p 211.00p 151779
17/05/2018 217.00p 225.00p 217.00p 220.00p 62056
16/05/2018 225.50p 226.00p 219.50p 221.00p 52639
15/05/2018 223.50p 227.50p 222.50p 223.50p 135905
14/05/2018 224.00p 229.50p 221.77p 226.50p 86428
11/05/2018 224.50p 225.00p 214.00p 223.50p 102387
10/05/2018 221.00p 225.00p 218.40p 221.00p 60754
09/05/2018 222.00p 223.50p 215.58p 219.50p 95493
08/05/2018 225.00p 225.00p 217.50p 221.00p 69230
04/05/2018 224.00p 224.00p 220.00p 221.00p 43146
03/05/2018 222.00p 226.00p 220.50p 223.00p 79358
02/05/2018 216.00p 219.46p 213.00p 219.00p 336835
01/05/2018 213.00p 220.00p 212.00p 214.50p 222285
30/04/2018 215.50p 221.00p 212.50p 212.50p 252735
27/04/2018 212.50p 216.00p 211.00p 215.00p 345745
26/04/2018 215.50p 215.50p 210.00p 211.50p 369969
25/04/2018 219.50p 225.00p 215.45p 215.50p 211951
24/04/2018 230.00p 230.00p 217.50p 218.50p 54871
23/04/2018 231.50p 231.50p 222.33p 229.00p 48846
20/04/2018 234.50p 234.50p 225.50p 228.00p 84097
19/04/2018 222.50p 233.00p 222.19p 229.00p 131067
18/04/2018 221.00p 230.00p 221.00p 230.00p 773123
17/04/2018 217.00p 222.00p 212.50p 221.00p 141285
16/04/2018 214.50p 223.61p 209.00p 222.00p 492809
13/04/2018 214.50p 214.50p 205.00p 205.00p 142870
12/04/2018 214.50p 214.50p 206.93p 212.00p 357416
11/04/2018 207.50p 212.50p 202.22p 212.50p 196948
10/04/2018 207.00p 207.00p 196.73p 204.00p 222868
09/04/2018 195.00p 205.50p 186.18p 205.50p 121277
06/04/2018 193.60p 200.00p 192.64p 199.80p 156428
05/04/2018 196.80p 199.80p 196.00p 199.00p 128324
04/04/2018 193.60p 197.00p 192.60p 196.40p 163213
03/04/2018 195.80p 195.80p 192.95p 194.60p 77507
29/03/2018 202.50p 202.50p 196.00p 196.00p 133066
28/03/2018 205.50p 205.50p 202.00p 204.00p 258896
27/03/2018 204.00p 205.50p 198.28p 201.50p 127332
26/03/2018 206.00p 206.50p 200.49p 203.50p 44376
23/03/2018 200.50p 206.50p 198.59p 206.50p 111396
22/03/2018 204.50p 205.00p 200.00p 203.50p 123352
21/03/2018 205.00p 205.00p 197.20p 201.00p 143090
20/03/2018 210.00p 210.00p 195.20p 197.60p 924552
19/03/2018 206.50p 207.98p 200.50p 201.00p 66476
16/03/2018 199.60p 208.00p 197.20p 208.00p 228688
15/03/2018 198.80p 201.50p 195.20p 200.00p 36239
14/03/2018 196.40p 200.00p 196.20p 197.20p 42826
13/03/2018 201.00p 201.00p 194.20p 197.20p 71196
12/03/2018 204.00p 204.00p 201.00p 202.50p 8626
09/03/2018 203.00p 207.00p 201.19p 203.50p 156048
08/03/2018 204.00p 205.00p 195.00p 202.00p 80231
07/03/2018 197.60p 210.00p 197.60p 207.00p 98934
06/03/2018 204.00p 205.00p 199.60p 201.00p 77141
05/03/2018 205.00p 205.00p 196.80p 199.00p 144061
02/03/2018 203.00p 203.00p 195.40p 198.40p 85433
01/03/2018 205.50p 209.00p 196.00p 197.20p 324648
28/02/2018 200.00p 203.50p 196.80p 196.80p 93145
27/02/2018 201.00p 202.00p 192.63p 195.00p 86877
26/02/2018 198.80p 201.50p 195.80p 200.00p 120350
23/02/2018 188.20p 200.00p 188.20p 196.00p 43110
22/02/2018 190.20p 197.80p 188.92p 197.00p 64317
21/02/2018 185.20p 194.20p 185.20p 188.00p 62679
20/02/2018 193.20p 197.00p 187.20p 187.20p 63807
19/02/2018 195.00p 199.90p 189.02p 191.80p 43568
16/02/2018 198.40p 202.00p 195.00p 200.00p 60640
15/02/2018 196.00p 200.00p 195.60p 198.60p 46908
14/02/2018 199.80p 199.80p 190.08p 198.40p 33353
13/02/2018 199.40p 199.90p 193.00p 195.20p 116088
12/02/2018 204.50p 204.50p 200.18p 201.50p 27251
09/02/2018 200.50p 204.50p 199.00p 202.00p 139768
08/02/2018 207.50p 207.50p 200.00p 202.00p 122438
07/02/2018 205.00p 215.50p 202.03p 205.00p 52380
06/02/2018 208.50p 208.50p 195.60p 204.00p 133700
05/02/2018 206.50p 216.00p 203.50p 204.00p 51683
02/02/2018 219.00p 219.00p 213.50p 213.50p 72870
01/02/2018 224.50p 224.50p 210.50p 218.00p 273364
31/01/2018 219.50p 225.50p 212.00p 225.50p 77241
30/01/2018 215.00p 219.56p 211.10p 217.50p 17892
29/01/2018 217.00p 217.00p 214.72p 216.50p 147674
26/01/2018 218.00p 218.00p 213.81p 215.50p 122202
25/01/2018 216.00p 218.50p 215.29p 218.50p 37162
24/01/2018 217.00p 217.00p 214.71p 216.00p 56624
23/01/2018 217.00p 218.00p 215.50p 216.50p 24689
22/01/2018 215.50p 219.50p 215.00p 217.50p 92566
19/01/2018 220.00p 220.00p 215.50p 220.00p 90243
18/01/2018 220.50p 221.00p 216.10p 219.00p 42164
17/01/2018 222.00p 223.00p 219.50p 220.00p 37958
16/01/2018 223.00p 223.00p 221.50p 222.00p 107897
15/01/2018 222.50p 223.50p 219.00p 221.50p 111267
12/01/2018 226.50p 230.00p 221.00p 227.00p 38008
11/01/2018 221.50p 229.50p 216.85p 228.00p 502752
10/01/2018 229.50p 230.00p 223.50p 223.50p 49237
09/01/2018 229.00p 230.00p 227.00p 230.00p 134800
08/01/2018 230.50p 230.50p 226.12p 229.50p 66647
05/01/2018 231.50p 231.50p 225.00p 228.50p 57423
04/01/2018 233.00p 233.00p 226.50p 226.50p 33261
03/01/2018 232.50p 235.00p 232.50p 232.50p 534602
02/01/2018 234.50p 234.50p 229.00p 233.25p 40977
29/12/2017 232.50p 235.50p 227.00p 229.00p 56836
28/12/2017 226.00p 235.75p 218.75p 235.25p 109901
27/12/2017 221.75p 225.00p 216.00p 225.00p 92301
22/12/2017 219.00p 223.50p 216.25p 219.75p 23699
21/12/2017 226.00p 226.00p 215.25p 219.25p 92549
20/12/2017 234.75p 234.75p 224.00p 225.00p 38656
19/12/2017 228.75p 231.75p 225.00p 227.75p 44114
18/12/2017 224.75p 232.25p 222.75p 230.00p 1211096
15/12/2017 224.75p 225.00p 215.00p 219.25p 179013
14/12/2017 220.25p 222.37p 215.25p 218.00p 44265
13/12/2017 224.75p 224.75p 221.00p 221.50p 70977
12/12/2017 226.75p 229.25p 220.00p 220.75p 69739
11/12/2017 225.00p 230.00p 221.83p 226.75p 41457
08/12/2017 225.00p 226.50p 221.75p 225.00p 130850
07/12/2017 229.25p 229.25p 222.00p 224.00p 110864
06/12/2017 224.75p 229.00p 220.50p 222.25p 225891
05/12/2017 229.25p 229.25p 225.00p 225.00p 124166
04/12/2017 226.50p 227.25p 225.10p 226.00p 58359
01/12/2017 227.00p 231.50p 223.72p 224.00p 45378
30/11/2017 235.00p 237.00p 225.75p 227.50p 41902
29/11/2017 228.25p 240.25p 228.00p 235.00p 54340
28/11/2017 221.25p 235.00p 221.25p 234.00p 55767
27/11/2017 220.00p 225.00p 216.73p 223.50p 198588
24/11/2017 221.50p 222.75p 221.00p 221.00p 33120
23/11/2017 220.25p 223.00p 219.50p 221.00p 124338
22/11/2017 227.00p 227.00p 215.00p 225.00p 291699
21/11/2017 237.75p 238.00p 234.00p 234.50p 37000
20/11/2017 234.75p 236.00p 231.70p 233.25p 28705
17/11/2017 235.50p 238.00p 233.50p 236.50p 21205
16/11/2017 234.75p 236.75p 233.50p 236.00p 46995
15/11/2017 231.50p 234.75p 231.00p 234.00p 92309
14/11/2017 230.25p 233.75p 229.50p 230.00p 138535
13/11/2017 231.50p 232.00p 228.75p 232.00p 96811
10/11/2017 234.00p 234.13p 228.75p 230.50p 68154
09/11/2017 241.50p 241.75p 233.25p 233.25p 84184
08/11/2017 243.25p 244.00p 240.00p 240.75p 60335
07/11/2017 242.00p 245.25p 240.25p 242.00p 65934
06/11/2017 246.75p 246.75p 242.21p 242.25p 41566
03/11/2017 247.00p 247.00p 244.45p 246.00p 44137
02/11/2017 245.00p 247.00p 243.50p 246.00p 31280
01/11/2017 244.25p 246.00p 244.00p 245.00p 59200
31/10/2017 244.00p 245.87p 239.41p 243.50p 68738
30/10/2017 234.50p 245.00p 233.70p 245.00p 243239
27/10/2017 232.00p 236.50p 231.00p 236.00p 106699
26/10/2017 234.50p 234.75p 231.11p 232.00p 48585
25/10/2017 231.50p 234.00p 230.36p 233.00p 87542
24/10/2017 236.25p 236.75p 234.00p 234.00p 100560
23/10/2017 233.75p 236.75p 233.25p 234.00p 280333
20/10/2017 238.00p 241.00p 232.50p 234.50p 151961
19/10/2017 235.75p 242.00p 235.75p 240.50p 99426
18/10/2017 239.75p 239.75p 235.00p 238.00p 255529
17/10/2017 236.25p 240.00p 235.75p 237.25p 28364
16/10/2017 236.25p 237.75p 233.00p 237.00p 299996
13/10/2017 237.75p 239.00p 235.75p 238.00p 68741
12/10/2017 238.00p 238.00p 235.00p 237.25p 27057
11/10/2017 239.75p 239.75p 235.50p 237.50p 23120

*Close Price adjusted for both dividends and splits