Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2019 53.00p 55.00p 53.00p 53.00p 7533
03/09/2019 55.50p 55.50p 51.10p 53.00p 25721
02/09/2019 55.50p 55.50p 55.50p 55.50p 0
30/08/2019 55.50p 55.50p 53.00p 55.50p 4742
29/08/2019 55.50p 55.50p 54.65p 55.50p 5466
28/08/2019 55.50p 55.50p 54.65p 55.50p 8671
27/08/2019 55.50p 55.50p 53.00p 55.50p 5541
23/08/2019 55.50p 55.50p 53.10p 55.50p 7303
22/08/2019 55.50p 55.50p 54.78p 55.50p 1256
21/08/2019 55.50p 55.50p 54.80p 55.50p 10000
20/08/2019 55.50p 55.50p 53.00p 55.50p 9213
19/08/2019 55.50p 55.50p 53.00p 55.50p 44578
16/08/2019 55.50p 55.50p 53.00p 55.50p 11620
15/08/2019 55.50p 55.50p 53.00p 55.50p 10384
14/08/2019 55.50p 55.50p 55.50p 55.50p 0
13/08/2019 55.50p 55.50p 53.00p 55.50p 3246
12/08/2019 55.50p 55.50p 53.10p 55.50p 5824
09/08/2019 55.50p 55.80p 53.00p 55.50p 29163
08/08/2019 55.50p 55.50p 53.00p 55.50p 75000
07/08/2019 55.50p 55.90p 53.10p 55.50p 11746
06/08/2019 55.50p 56.00p 55.50p 55.50p 8346
05/08/2019 56.50p 57.00p 55.00p 56.50p 50760
02/08/2019 57.50p 57.50p 55.10p 56.50p 1394
01/08/2019 57.50p 58.49p 55.50p 57.50p 1499
31/07/2019 57.50p 57.50p 57.50p 57.50p 25000
30/07/2019 59.50p 59.50p 57.00p 57.50p 11960
29/07/2019 60.50p 60.50p 57.00p 59.50p 20244
26/07/2019 60.50p 60.50p 60.50p 60.50p 0
25/07/2019 60.50p 60.50p 57.00p 60.50p 3843
24/07/2019 60.50p 60.50p 57.00p 60.50p 7117
23/07/2019 60.50p 60.50p 57.31p 60.50p 9915
22/07/2019 60.50p 60.50p 57.30p 60.50p 6632
19/07/2019 60.50p 60.50p 60.40p 60.50p 400
18/07/2019 60.50p 60.50p 60.50p 60.50p 0
17/07/2019 60.50p 60.50p 60.50p 60.50p 0
16/07/2019 60.50p 60.50p 57.50p 60.50p 6000
15/07/2019 60.50p 60.50p 60.50p 60.50p 0
12/07/2019 60.50p 60.50p 57.35p 60.50p 48524
11/07/2019 60.50p 60.90p 57.30p 60.50p 3469
10/07/2019 60.50p 60.50p 60.50p 60.50p 14630
09/07/2019 60.50p 60.50p 60.50p 60.50p 0
08/07/2019 60.50p 61.45p 60.50p 60.50p 1113
05/07/2019 59.50p 60.50p 57.31p 60.50p 1485
04/07/2019 59.50p 60.15p 57.16p 59.50p 590020
03/07/2019 59.50p 59.50p 57.50p 59.50p 7500
02/07/2019 59.50p 59.50p 57.15p 59.50p 3561
01/07/2019 59.50p 60.18p 57.11p 59.50p 8087
28/06/2019 59.50p 59.50p 57.11p 59.50p 5939
27/06/2019 59.50p 60.20p 57.11p 59.50p 12317
26/06/2019 59.00p 61.40p 57.00p 59.50p 8521
25/06/2019 59.00p 59.80p 57.00p 59.00p 10495
24/06/2019 59.00p 59.00p 57.00p 59.00p 1273
21/06/2019 59.00p 59.84p 57.00p 59.00p 6243
20/06/2019 59.00p 59.62p 57.00p 59.00p 14999
19/06/2019 59.00p 59.00p 59.00p 59.00p 0
18/06/2019 59.00p 60.14p 56.91p 59.00p 15411
17/06/2019 58.50p 58.50p 58.50p 58.50p 0
14/06/2019 58.50p 59.90p 56.06p 58.50p 24831
13/06/2019 58.50p 59.90p 57.50p 58.50p 18472
12/06/2019 58.50p 59.90p 58.50p 58.50p 1000
11/06/2019 58.50p 59.90p 57.50p 58.50p 6298
10/06/2019 57.50p 60.00p 57.50p 58.50p 46105
07/06/2019 57.50p 60.00p 56.00p 57.50p 57978
06/06/2019 57.50p 60.00p 55.90p 57.50p 2833
05/06/2019 56.50p 60.00p 55.83p 57.50p 20613
04/06/2019 56.50p 60.00p 48.25p 56.50p 96202
03/06/2019 60.50p 61.90p 57.25p 60.50p 5568
31/05/2019 60.50p 64.00p 57.21p 60.50p 3685
30/05/2019 60.50p 60.50p 57.51p 60.50p 428
29/05/2019 60.50p 62.00p 60.50p 60.50p 1548
28/05/2019 60.50p 60.50p 57.70p 60.50p 7000
24/05/2019 60.50p 62.00p 60.50p 60.50p 827
23/05/2019 60.50p 60.50p 58.00p 60.50p 12551
22/05/2019 60.50p 62.00p 57.70p 60.50p 10938
21/05/2019 60.50p 62.95p 58.10p 60.50p 30788
20/05/2019 60.50p 60.50p 57.71p 60.50p 992
17/05/2019 60.50p 60.50p 60.40p 60.50p 29102
16/05/2019 60.50p 60.50p 60.40p 60.50p 4958
15/05/2019 60.50p 60.50p 58.00p 60.50p 6652
14/05/2019 60.50p 60.50p 60.50p 60.50p 0
13/05/2019 60.50p 60.50p 58.00p 60.50p 5185
10/05/2019 60.50p 60.50p 57.80p 60.50p 14638
09/05/2019 60.50p 60.50p 60.50p 60.50p 0
08/05/2019 60.50p 60.50p 57.80p 60.50p 12073
07/05/2019 60.50p 60.50p 57.80p 60.50p 5011
03/05/2019 60.50p 61.50p 57.78p 60.50p 42100
02/05/2019 60.50p 60.50p 57.78p 60.50p 21026
01/05/2019 60.50p 60.80p 57.78p 60.50p 9919
30/04/2019 60.50p 60.50p 57.78p 60.50p 16598
29/04/2019 60.50p 60.50p 57.71p 60.50p 8126
26/04/2019 60.50p 60.50p 57.71p 60.50p 8481
25/04/2019 60.50p 60.50p 60.50p 60.50p 13148
24/04/2019 60.50p 61.45p 60.50p 60.50p 19844
23/04/2019 61.50p 61.50p 57.61p 60.50p 6662
18/04/2019 60.00p 61.50p 59.88p 61.50p 8451
17/04/2019 60.00p 60.00p 57.61p 60.00p 5819
16/04/2019 60.00p 60.00p 57.60p 60.00p 19258
15/04/2019 60.00p 60.00p 58.00p 60.00p 14168
12/04/2019 61.50p 61.50p 58.00p 60.00p 11444
11/04/2019 61.50p 61.50p 61.49p 61.50p 2389
10/04/2019 60.50p 61.70p 58.10p 61.50p 22666
09/04/2019 60.50p 61.70p 60.50p 60.50p 149
08/04/2019 60.50p 61.74p 58.00p 60.50p 5459
05/04/2019 60.50p 61.80p 59.05p 60.50p 14249
04/04/2019 60.50p 61.80p 58.75p 60.50p 3215
03/04/2019 60.50p 61.90p 60.50p 61.00p 7818
02/04/2019 60.50p 62.40p 58.50p 60.50p 28525
01/04/2019 60.50p 62.70p 58.30p 60.50p 12947
29/03/2019 60.50p 60.50p 58.30p 60.50p 12916
28/03/2019 60.50p 62.80p 59.00p 60.50p 11302
27/03/2019 60.00p 63.00p 58.00p 60.50p 12521
26/03/2019 59.50p 61.90p 58.00p 60.00p 7086
25/03/2019 59.00p 59.50p 58.00p 59.50p 2088
22/03/2019 59.00p 62.00p 59.00p 59.00p 23683
21/03/2019 57.50p 62.00p 57.50p 59.00p 49688
20/03/2019 58.00p 59.40p 57.00p 57.50p 31196
19/03/2019 57.50p 58.00p 55.71p 58.00p 6000
18/03/2019 56.50p 60.00p 55.51p 57.50p 14602
15/03/2019 56.50p 58.90p 55.00p 56.50p 34790
14/03/2019 55.00p 58.00p 55.00p 56.50p 29066
13/03/2019 52.50p 57.40p 52.10p 55.00p 86026
12/03/2019 52.00p 54.00p 48.51p 52.50p 156769
11/03/2019 53.50p 53.50p 45.61p 52.00p 383973
08/03/2019 72.50p 73.15p 64.10p 67.50p 80455
07/03/2019 73.00p 73.29p 71.00p 72.50p 17033
06/03/2019 73.00p 73.69p 71.25p 73.00p 10446
05/03/2019 73.00p 73.74p 71.25p 73.00p 12785
04/03/2019 73.00p 73.75p 71.00p 73.00p 16819
01/03/2019 73.00p 73.00p 71.20p 73.00p 10940
28/02/2019 73.00p 74.35p 71.55p 73.00p 18221
27/02/2019 74.00p 74.40p 71.35p 73.00p 39455
26/02/2019 74.50p 75.49p 72.10p 74.00p 12569
25/02/2019 74.50p 75.49p 73.00p 74.50p 13075
22/02/2019 74.50p 75.49p 73.00p 74.50p 13519
21/02/2019 74.50p 74.50p 74.50p 74.50p 90000
20/02/2019 74.50p 75.75p 74.50p 74.50p 23716
19/02/2019 74.50p 77.00p 74.50p 74.50p 26870
18/02/2019 74.50p 75.75p 73.51p 74.50p 20659
15/02/2019 74.00p 75.90p 73.20p 74.50p 14094
14/02/2019 74.00p 75.90p 74.00p 74.00p 2603
13/02/2019 74.00p 76.00p 73.11p 74.00p 259669
12/02/2019 74.00p 76.00p 72.55p 74.00p 27915
11/02/2019 76.50p 76.50p 72.55p 74.00p 56542
08/02/2019 76.50p 76.89p 73.10p 76.50p 14134
07/02/2019 76.50p 77.19p 74.82p 76.50p 29184
06/02/2019 78.00p 78.00p 75.00p 76.50p 52667
05/02/2019 78.00p 78.00p 76.10p 78.00p 32826
04/02/2019 77.50p 78.00p 76.50p 78.00p 76524
01/02/2019 73.50p 79.00p 73.50p 77.50p 242228
31/01/2019 73.50p 74.00p 70.10p 73.50p 1995
30/01/2019 73.50p 75.00p 73.50p 73.50p 1039
29/01/2019 73.50p 73.50p 71.00p 73.50p 3676
28/01/2019 73.50p 73.50p 73.50p 73.50p 10317
25/01/2019 73.50p 73.50p 73.50p 73.50p 0
24/01/2019 73.50p 74.40p 70.56p 73.50p 9271
23/01/2019 73.50p 74.50p 70.56p 73.50p 9145
22/01/2019 73.50p 73.50p 73.50p 73.50p 0
21/01/2019 72.50p 73.95p 72.50p 73.50p 4048
18/01/2019 72.50p 72.50p 72.50p 72.50p 0
17/01/2019 73.50p 73.50p 70.50p 72.50p 8172
16/01/2019 73.50p 75.00p 70.50p 73.50p 20416
15/01/2019 73.50p 74.45p 73.50p 73.50p 2686
14/01/2019 73.50p 73.50p 73.50p 73.50p 0
11/01/2019 73.50p 74.45p 73.50p 73.50p 1461
10/01/2019 73.50p 74.45p 73.50p 73.50p 5186
09/01/2019 73.50p 74.49p 73.50p 73.50p 6527
08/01/2019 73.50p 75.00p 71.00p 73.50p 9200
07/01/2019 72.50p 75.00p 72.50p 73.50p 4109
04/01/2019 72.50p 74.00p 72.50p 72.50p 945
03/01/2019 72.50p 74.00p 70.10p 72.50p 8000
02/01/2019 73.50p 76.00p 70.10p 72.50p 11086
31/12/2018 73.50p 73.50p 73.50p 73.50p 0
28/12/2018 73.50p 73.50p 70.10p 73.50p 5136
27/12/2018 73.50p 73.50p 70.10p 73.50p 6641
24/12/2018 75.00p 75.00p 70.00p 73.50p 8600
21/12/2018 75.00p 75.00p 75.00p 75.00p 413
20/12/2018 75.00p 75.00p 73.00p 75.00p 6436
19/12/2018 76.50p 76.90p 76.50p 76.50p 11752
18/12/2018 76.50p 77.00p 73.21p 76.50p 5232
17/12/2018 76.50p 76.50p 76.50p 76.50p 44596
14/12/2018 76.50p 77.00p 76.50p 76.50p 3246
13/12/2018 77.50p 77.50p 75.00p 76.50p 5000
12/12/2018 80.50p 84.00p 77.50p 77.50p 89500
11/12/2018 83.50p 86.00p 77.00p 80.50p 24312
10/12/2018 78.00p 79.40p 77.50p 78.50p 8495
07/12/2018 78.00p 78.00p 78.00p 78.00p 0
06/12/2018 79.50p 79.50p 76.10p 78.00p 2588
05/12/2018 79.50p 79.50p 77.00p 79.50p 1860
04/12/2018 79.50p 79.50p 76.00p 79.50p 4500
03/12/2018 79.50p 81.00p 76.10p 79.50p 14814
30/11/2018 79.50p 81.00p 79.50p 79.50p 1112
29/11/2018 79.50p 81.00p 79.50p 79.50p 9222
28/11/2018 79.50p 81.00p 79.50p 79.50p 2469
27/11/2018 79.50p 79.50p 79.50p 79.50p 0
26/11/2018 79.50p 81.00p 79.50p 79.50p 16930
23/11/2018 79.50p 81.00p 79.50p 79.50p 3500
22/11/2018 79.50p 79.50p 79.50p 79.50p 0
21/11/2018 79.50p 79.50p 79.50p 79.50p 0
20/11/2018 81.50p 81.50p 79.00p 79.50p 13877
19/11/2018 81.50p 83.18p 81.50p 81.50p 7201

*Close Price adjusted for both dividends and splits