Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/07/2023 30.50p 30.50p 30.50p 30.50p 0
18/07/2023 30.50p 30.50p 30.00p 30.50p 5653
17/07/2023 30.50p 30.50p 30.33p 30.50p 0
14/07/2023 30.50p 30.50p 30.33p 30.50p 0
13/07/2023 30.50p 30.50p 30.33p 30.50p 0
12/07/2023 31.00p 31.00p 30.00p 30.50p 1510
11/07/2023 31.50p 31.50p 29.50p 31.00p 14000
10/07/2023 32.00p 32.00p 30.00p 31.50p 53121
07/07/2023 32.00p 32.00p 31.04p 32.00p 19034
06/07/2023 32.00p 32.00p 31.15p 32.00p 10000
05/07/2023 32.00p 32.70p 31.13p 32.00p 21000
04/07/2023 32.00p 32.00p 31.13p 32.00p 4000
03/07/2023 32.00p 32.70p 32.00p 32.00p 38445
30/06/2023 32.00p 32.00p 31.10p 32.00p 5000
29/06/2023 32.00p 32.00p 31.50p 32.00p 0
28/06/2023 32.00p 32.00p 31.10p 32.00p 58
27/06/2023 32.00p 32.00p 31.10p 32.00p 4000
26/06/2023 32.00p 32.60p 30.31p 32.00p 25394
23/06/2023 32.00p 32.00p 31.50p 32.00p 0
22/06/2023 32.00p 32.00p 31.00p 32.00p 400
21/06/2023 32.00p 32.00p 31.13p 32.00p 4000
20/06/2023 32.00p 32.70p 31.75p 32.00p 5510
19/06/2023 32.00p 32.00p 32.00p 32.00p 3087
16/06/2023 32.00p 32.00p 31.13p 32.00p 482
15/06/2023 32.00p 32.00p 31.13p 32.00p 7122
14/06/2023 32.00p 32.00p 31.50p 32.00p 0
13/06/2023 33.50p 33.50p 31.00p 32.00p 67425
12/06/2023 32.50p 32.50p 31.75p 32.50p 0
09/06/2023 32.50p 32.50p 31.50p 32.50p 14000
08/06/2023 32.50p 33.00p 32.50p 32.50p 3675
07/06/2023 32.50p 33.80p 32.50p 32.50p 18073
06/06/2023 31.50p 32.85p 30.96p 32.50p 33880
05/06/2023 31.50p 32.00p 30.93p 31.50p 10700
02/06/2023 31.50p 31.50p 30.74p 31.50p 21850
01/06/2023 33.00p 33.00p 30.56p 31.50p 20000
31/05/2023 33.00p 33.00p 32.30p 33.00p 16341
30/05/2023 33.00p 33.00p 32.30p 33.00p 24903
26/05/2023 33.00p 33.00p 33.00p 33.00p 43753
25/05/2023 33.00p 33.33p 33.00p 33.00p 0
24/05/2023 33.00p 33.00p 32.75p 33.00p 50000
23/05/2023 33.00p 33.00p 32.75p 33.00p 6020
22/05/2023 33.00p 33.00p 32.71p 33.00p 10000
19/05/2023 33.00p 33.33p 33.00p 33.00p 0
18/05/2023 33.00p 33.33p 33.00p 33.00p 0
17/05/2023 33.00p 33.90p 32.68p 33.00p 3366
16/05/2023 33.00p 34.00p 32.68p 33.00p 4725
15/05/2023 33.00p 34.00p 32.55p 33.00p 3014
12/05/2023 31.50p 33.90p 30.87p 33.00p 19569
11/05/2023 31.50p 31.50p 30.75p 31.50p 0
10/05/2023 31.50p 31.55p 31.50p 31.50p 15655
09/05/2023 32.00p 32.00p 31.00p 31.50p 44935
05/05/2023 31.50p 33.00p 31.50p 32.00p 35000
04/05/2023 31.00p 32.00p 30.60p 31.50p 23800
03/05/2023 31.00p 31.00p 30.60p 31.00p 3100
02/05/2023 30.50p 31.90p 30.50p 31.00p 36821
28/04/2023 31.00p 31.33p 30.50p 30.50p 0
27/04/2023 28.00p 31.20p 28.00p 30.50p 143249
26/04/2023 27.00p 27.80p 27.00p 27.00p 35022
25/04/2023 27.00p 27.00p 26.50p 27.00p 0
24/04/2023 27.00p 27.80p 26.11p 27.00p 27233
21/04/2023 28.00p 28.00p 26.50p 27.00p 10724
20/04/2023 28.50p 28.50p 27.10p 28.00p 18318
19/04/2023 27.50p 28.50p 27.20p 28.50p 15000
18/04/2023 29.00p 29.00p 27.00p 28.00p 24623
17/04/2023 29.00p 29.00p 28.00p 29.00p 39258
14/04/2023 29.00p 29.00p 28.85p 29.00p 12223
13/04/2023 29.00p 29.00p 28.25p 29.00p 1945
12/04/2023 28.50p 29.10p 27.25p 29.00p 35328
11/04/2023 28.50p 28.50p 27.00p 28.50p 24475
06/04/2023 28.50p 28.65p 28.50p 28.50p 13000
05/04/2023 28.50p 28.89p 28.50p 28.50p 8000
04/04/2023 28.50p 28.50p 27.30p 28.50p 10000
03/04/2023 28.50p 28.50p 27.31p 28.50p 22759
31/03/2023 28.50p 28.65p 28.40p 28.50p 30606
30/03/2023 28.50p 28.50p 28.40p 28.50p 5904
29/03/2023 28.50p 28.50p 28.50p 28.50p 0
28/03/2023 28.50p 29.40p 28.40p 28.50p 10805
27/03/2023 28.50p 28.50p 28.50p 28.50p 0
24/03/2023 28.50p 28.50p 27.00p 28.50p 21692
23/03/2023 29.00p 29.00p 27.00p 28.50p 36994
22/03/2023 29.00p 29.00p 29.00p 29.00p 0
21/03/2023 29.00p 29.00p 28.00p 29.00p 6000
20/03/2023 29.00p 29.90p 28.25p 29.00p 467
17/03/2023 29.00p 29.00p 28.23p 29.00p 15500
16/03/2023 29.00p 29.00p 28.00p 29.00p 25994
15/03/2023 30.50p 30.50p 29.00p 29.00p 18500
14/03/2023 31.00p 31.00p 30.25p 30.50p 4000
13/03/2023 32.00p 32.00p 31.00p 31.00p 11475
10/03/2023 32.00p 32.36p 31.15p 32.00p 4660
09/03/2023 32.00p 32.00p 31.32p 32.00p 32701
08/03/2023 32.00p 32.50p 31.32p 32.00p 8856
07/03/2023 32.50p 32.50p 31.32p 32.00p 16356
06/03/2023 32.50p 33.25p 31.55p 32.50p 7215
03/03/2023 30.50p 33.25p 30.50p 32.50p 137618
02/03/2023 31.00p 31.00p 29.99p 30.50p 23804
01/03/2023 31.00p 31.50p 30.36p 31.00p 33872
28/02/2023 31.00p 31.70p 30.36p 31.00p 3406160
27/02/2023 31.00p 31.70p 30.00p 31.00p 74147
24/02/2023 32.00p 32.50p 31.00p 31.00p 185612
23/02/2023 30.00p 32.80p 30.00p 32.00p 319341
22/02/2023 30.00p 30.84p 29.12p 30.00p 70255
21/02/2023 28.50p 30.98p 28.50p 30.00p 109216
20/02/2023 28.00p 28.70p 28.00p 28.50p 43475
17/02/2023 26.50p 28.90p 26.50p 28.00p 88094
16/02/2023 26.50p 27.00p 26.50p 26.50p 0
15/02/2023 26.50p 27.19p 25.21p 26.50p 16656
14/02/2023 27.00p 27.00p 26.00p 26.50p 27254
13/02/2023 26.00p 27.52p 25.13p 27.00p 67469
10/02/2023 25.50p 26.45p 25.50p 26.00p 26497
09/02/2023 25.50p 25.90p 25.50p 25.50p 55000
08/02/2023 25.50p 26.45p 24.00p 25.50p 6090
07/02/2023 25.50p 25.50p 24.06p 25.50p 20000
06/02/2023 25.50p 25.50p 24.31p 25.50p 15442
03/02/2023 25.50p 25.70p 25.50p 25.50p 20000
02/02/2023 25.50p 25.70p 25.50p 25.50p 10000
01/02/2023 27.00p 27.00p 25.50p 25.50p 10744
31/01/2023 27.00p 27.45p 27.00p 27.00p 1204
30/01/2023 27.00p 27.45p 27.00p 27.00p 10831
27/01/2023 27.00p 27.00p 27.00p 27.00p 0
26/01/2023 27.00p 27.00p 27.00p 27.00p 0
25/01/2023 25.50p 27.89p 25.50p 27.00p 133020
24/01/2023 25.50p 25.50p 25.50p 25.50p 0
23/01/2023 25.50p 25.50p 25.50p 25.50p 0
20/01/2023 25.50p 25.83p 25.50p 25.50p 20480
19/01/2023 25.50p 25.80p 25.50p 25.50p 0
18/01/2023 25.50p 25.62p 25.50p 25.50p 4000
17/01/2023 25.50p 25.65p 24.39p 25.50p 13663
16/01/2023 25.50p 25.92p 24.39p 25.50p 17956
13/01/2023 25.50p 25.50p 25.50p 25.50p 0
12/01/2023 25.50p 25.92p 25.49p 25.50p 21524
11/01/2023 25.50p 25.50p 24.00p 25.50p 32360
10/01/2023 25.50p 25.50p 25.50p 25.50p 0
09/01/2023 25.00p 25.68p 24.39p 25.50p 8784
06/01/2023 24.00p 25.00p 23.35p 25.00p 110155
05/01/2023 24.00p 24.00p 23.32p 24.00p 4087
04/01/2023 24.00p 24.40p 23.10p 24.40p 6686
03/01/2023 24.00p 24.00p 23.10p 24.00p 18355
30/12/2022 24.00p 24.00p 23.40p 24.00p 0
29/12/2022 24.00p 24.50p 23.30p 24.00p 35045
28/12/2022 24.00p 24.00p 23.30p 24.00p 15202
23/12/2022 24.00p 24.50p 23.35p 24.00p 34714
22/12/2022 23.50p 24.00p 23.30p 24.00p 62178
21/12/2022 23.50p 23.50p 23.25p 23.50p 0
20/12/2022 23.50p 23.69p 23.50p 23.50p 1584
19/12/2022 23.50p 23.70p 23.50p 23.50p 1000
16/12/2022 24.00p 24.00p 23.25p 23.50p 40000
15/12/2022 25.00p 25.00p 23.25p 24.00p 106244
14/12/2022 25.00p 25.00p 24.10p 25.00p 4
13/12/2022 25.00p 25.20p 25.00p 25.00p 0
12/12/2022 25.00p 25.00p 24.00p 25.00p 1285
09/12/2022 25.00p 26.00p 23.50p 25.00p 26050
08/12/2022 26.00p 26.00p 25.00p 25.00p 4000
07/12/2022 26.20p 26.20p 24.50p 26.00p 24249
06/12/2022 26.20p 26.47p 26.20p 26.20p 0
05/12/2022 26.20p 26.20p 25.40p 26.20p 7286
02/12/2022 26.20p 26.20p 25.78p 26.20p 44712
01/12/2022 26.20p 26.47p 26.20p 26.20p 0
30/11/2022 26.20p 26.20p 25.78p 26.20p 48
29/11/2022 26.20p 26.20p 25.78p 26.20p 1000
28/11/2022 26.20p 26.47p 26.20p 26.20p 0
25/11/2022 26.00p 26.50p 25.76p 26.20p 7801
24/11/2022 26.00p 26.00p 26.00p 26.00p 0
23/11/2022 26.00p 26.00p 26.00p 26.00p 0
22/11/2022 25.50p 26.00p 25.50p 26.00p 35893
21/11/2022 25.50p 25.85p 25.50p 25.50p 5000
18/11/2022 25.50p 25.50p 25.50p 25.50p 0
17/11/2022 25.50p 25.50p 25.10p 25.50p 1665
16/11/2022 25.50p 25.50p 25.49p 25.50p 1621
15/11/2022 27.00p 27.00p 24.25p 25.50p 49878
14/11/2022 27.00p 27.00p 26.00p 27.00p 8741
11/11/2022 29.00p 29.00p 26.00p 27.00p 52429
10/11/2022 29.00p 29.00p 29.00p 29.00p 0
09/11/2022 29.00p 29.45p 27.60p 29.00p 23549
08/11/2022 29.00p 29.00p 29.00p 29.00p 0
07/11/2022 28.50p 29.00p 27.66p 29.00p 16002
04/11/2022 28.00p 28.50p 28.00p 28.50p 17638
03/11/2022 28.00p 28.00p 27.67p 28.00p 0
02/11/2022 28.00p 28.29p 28.00p 28.00p 5000
01/11/2022 28.00p 28.00p 27.67p 28.00p 0
31/10/2022 28.00p 28.70p 28.00p 28.00p 11034
28/10/2022 28.00p 28.29p 27.10p 28.00p 2886
27/10/2022 28.00p 28.29p 28.00p 28.00p 1646
26/10/2022 28.00p 28.00p 27.31p 28.00p 14688
25/10/2022 28.00p 28.00p 27.67p 28.00p 0
24/10/2022 28.00p 28.40p 28.00p 28.00p 880
21/10/2022 28.00p 28.00p 27.67p 28.00p 0
20/10/2022 28.00p 28.00p 27.67p 28.00p 0
19/10/2022 28.00p 28.00p 27.67p 28.00p 0
18/10/2022 28.00p 28.00p 27.67p 28.00p 0
17/10/2022 28.00p 28.00p 27.67p 28.00p 0
14/10/2022 28.00p 28.20p 28.00p 28.00p 152
13/10/2022 28.00p 28.70p 28.00p 28.00p 34
12/10/2022 28.00p 28.00p 27.31p 28.00p 1142
11/10/2022 28.50p 28.50p 28.00p 28.00p 8810
10/10/2022 28.50p 28.50p 28.50p 28.50p 0
07/10/2022 28.50p 28.50p 28.50p 28.50p 0
06/10/2022 28.50p 28.50p 28.10p 28.50p 1000
05/10/2022 30.00p 30.00p 27.00p 28.50p 85778
04/10/2022 31.50p 31.50p 29.44p 30.00p 1500
03/10/2022 31.50p 31.50p 30.00p 31.50p 7000

*Close Price adjusted for both dividends and splits