Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/11/2018 82.50p 82.50p 80.51p 81.50p 1202
15/11/2018 82.50p 82.50p 81.50p 82.50p 2500
14/11/2018 84.00p 85.49p 82.00p 82.50p 36029
13/11/2018 79.50p 86.00p 77.65p 85.00p 40237
12/11/2018 79.50p 79.50p 79.10p 79.50p 5000
09/11/2018 79.50p 81.00p 79.50p 79.50p 1772
08/11/2018 79.50p 79.50p 79.50p 79.50p 0
07/11/2018 79.50p 79.50p 77.80p 79.50p 1845
06/11/2018 79.00p 81.00p 79.00p 79.50p 1000
05/11/2018 79.00p 80.88p 77.50p 79.00p 26605
02/11/2018 76.00p 80.90p 75.61p 79.00p 18758
01/11/2018 73.00p 77.00p 73.00p 76.00p 9548
31/10/2018 73.00p 75.00p 73.00p 73.00p 6000
30/10/2018 73.00p 73.85p 71.00p 73.00p 25854
29/10/2018 72.50p 74.00p 72.10p 73.00p 34729
26/10/2018 72.50p 73.79p 71.00p 72.50p 14062
25/10/2018 79.00p 79.00p 71.00p 72.50p 13947
24/10/2018 79.00p 79.69p 78.10p 79.00p 2761
23/10/2018 80.00p 80.00p 79.00p 79.00p 10000
22/10/2018 85.00p 85.00p 78.10p 80.00p 22155
19/10/2018 85.00p 85.00p 83.99p 85.00p 2112
18/10/2018 85.00p 85.00p 82.00p 85.00p 13440
17/10/2018 81.50p 86.00p 81.50p 85.00p 130874
16/10/2018 84.50p 89.00p 80.00p 81.50p 22730
15/10/2018 78.50p 80.00p 76.11p 78.50p 7252
12/10/2018 79.50p 79.50p 76.11p 78.50p 10866
11/10/2018 79.50p 79.50p 76.70p 79.50p 1361
10/10/2018 79.50p 80.10p 79.50p 79.50p 4091
09/10/2018 81.50p 81.50p 79.50p 79.50p 500
08/10/2018 82.50p 82.50p 80.00p 81.50p 15550
05/10/2018 82.50p 82.50p 82.17p 82.50p 9873
04/10/2018 82.50p 84.50p 82.15p 82.50p 6147
03/10/2018 82.50p 82.50p 82.50p 82.50p 0
02/10/2018 81.50p 82.50p 81.50p 82.50p 914
01/10/2018 81.50p 81.50p 81.50p 81.50p 2214
28/09/2018 81.50p 81.50p 81.50p 81.50p 0
27/09/2018 81.50p 81.50p 81.50p 81.50p 156
26/09/2018 81.50p 81.50p 81.50p 81.50p 0
25/09/2018 81.50p 81.50p 81.50p 81.50p 0
24/09/2018 82.50p 82.50p 81.50p 81.50p 4000
21/09/2018 82.50p 82.50p 82.50p 82.50p 0
20/09/2018 80.50p 83.00p 80.50p 82.50p 5060
19/09/2018 80.50p 80.50p 80.50p 80.50p 0
18/09/2018 80.50p 83.00p 80.50p 80.50p 5000
17/09/2018 80.50p 83.00p 80.50p 80.50p 11699
14/09/2018 80.50p 80.50p 80.10p 80.50p 2817
13/09/2018 80.50p 80.50p 80.50p 80.50p 0
12/09/2018 80.50p 80.50p 80.50p 80.50p 0
11/09/2018 80.50p 80.50p 80.50p 80.50p 0
10/09/2018 80.50p 82.50p 80.10p 80.50p 4598
07/09/2018 79.50p 80.50p 79.00p 80.50p 8696
06/09/2018 80.50p 80.50p 79.10p 79.50p 5000
05/09/2018 80.50p 80.50p 79.10p 80.50p 1700
04/09/2018 80.50p 80.50p 79.00p 80.50p 4000
03/09/2018 79.50p 80.50p 78.55p 80.50p 24779
31/08/2018 79.50p 79.50p 76.50p 79.50p 11293
30/08/2018 79.50p 79.50p 76.50p 79.50p 1157
29/08/2018 80.00p 80.00p 77.00p 79.50p 1898
28/08/2018 80.00p 80.00p 80.00p 80.00p 0
24/08/2018 80.00p 80.00p 80.00p 80.00p 0
23/08/2018 80.00p 81.00p 80.00p 80.00p 5524
22/08/2018 80.00p 80.00p 77.00p 80.00p 3330
21/08/2018 80.00p 80.00p 80.00p 80.00p 0
20/08/2018 80.50p 80.50p 78.00p 80.00p 3754
17/08/2018 80.50p 80.50p 80.50p 80.50p 0
16/08/2018 82.50p 82.50p 78.22p 80.50p 10787
15/08/2018 83.50p 83.50p 80.00p 82.50p 8340
14/08/2018 83.50p 83.50p 80.00p 83.50p 10352
13/08/2018 83.50p 83.80p 83.50p 83.50p 2442
10/08/2018 83.50p 83.50p 80.50p 83.50p 4010
09/08/2018 83.50p 83.50p 80.00p 83.50p 3000
08/08/2018 83.50p 83.95p 81.00p 83.50p 2474
07/08/2018 83.50p 83.99p 80.00p 83.50p 12078
06/08/2018 83.50p 84.00p 83.50p 83.50p 2373
03/08/2018 83.50p 83.50p 81.00p 83.50p 2000
02/08/2018 83.50p 83.50p 81.10p 83.50p 6476
01/08/2018 83.50p 84.00p 83.50p 83.50p 5452
31/07/2018 83.50p 83.50p 81.00p 83.50p 4750
30/07/2018 83.50p 84.00p 83.50p 83.50p 13498
27/07/2018 82.50p 84.00p 82.50p 83.50p 24635
26/07/2018 82.50p 82.50p 82.50p 82.50p 0
25/07/2018 82.50p 82.50p 80.00p 82.50p 1041
24/07/2018 82.50p 82.50p 82.50p 82.50p 0
23/07/2018 82.50p 82.50p 82.50p 82.50p 0
20/07/2018 82.50p 83.95p 82.50p 82.50p 346
19/07/2018 82.50p 82.50p 80.00p 82.50p 5000
18/07/2018 83.50p 83.50p 80.10p 82.50p 3500
17/07/2018 83.50p 85.85p 83.50p 83.50p 7630
16/07/2018 83.50p 85.88p 83.50p 83.50p 4651
13/07/2018 83.50p 85.88p 80.50p 83.50p 7480
12/07/2018 83.50p 83.50p 80.50p 83.50p 2874
11/07/2018 83.50p 83.50p 83.50p 83.50p 0
10/07/2018 83.50p 85.88p 81.00p 83.50p 7858
09/07/2018 83.50p 83.50p 83.50p 83.50p 0
06/07/2018 83.50p 85.90p 83.50p 83.50p 568
05/07/2018 83.50p 83.50p 83.50p 83.50p 0
04/07/2018 83.50p 85.94p 83.50p 83.50p 3596
03/07/2018 83.50p 85.94p 81.75p 83.50p 12357
02/07/2018 83.50p 85.94p 81.65p 83.50p 8618
29/06/2018 83.50p 85.94p 81.61p 83.50p 4241
28/06/2018 83.50p 85.00p 83.50p 83.50p 2293
27/06/2018 83.50p 85.00p 83.50p 83.50p 5882
26/06/2018 83.50p 85.00p 81.60p 83.50p 10010
25/06/2018 83.50p 86.00p 83.50p 83.50p 3154
22/06/2018 83.50p 87.00p 82.50p 83.50p 9557
21/06/2018 83.50p 86.00p 83.50p 83.50p 1715
20/06/2018 83.50p 84.50p 81.30p 82.50p 17268
19/06/2018 83.50p 86.00p 83.50p 83.50p 1800
18/06/2018 83.50p 83.50p 80.60p 83.50p 6929
15/06/2018 79.00p 84.00p 77.00p 83.50p 45946
14/06/2018 79.00p 81.90p 77.00p 79.00p 15829
13/06/2018 78.50p 81.40p 75.65p 79.00p 15862
12/06/2018 77.50p 80.00p 77.50p 78.50p 16500
11/06/2018 77.50p 77.50p 75.65p 77.50p 6000
08/06/2018 78.00p 78.00p 77.50p 77.50p 34587
07/06/2018 78.00p 79.90p 78.00p 78.00p 1610
06/06/2018 78.00p 78.00p 73.21p 78.00p 29566
05/06/2018 81.50p 82.50p 76.10p 78.00p 43147
04/06/2018 76.00p 77.50p 76.00p 77.50p 5000
01/06/2018 76.00p 78.04p 76.00p 76.00p 999
31/05/2018 76.00p 77.38p 73.30p 76.00p 6075
30/05/2018 76.00p 77.40p 76.00p 76.00p 1291
29/05/2018 76.00p 76.00p 76.00p 76.00p 0
25/05/2018 76.00p 77.40p 76.00p 76.00p 4175
24/05/2018 77.50p 77.95p 75.10p 76.00p 14088
23/05/2018 77.50p 78.85p 75.10p 77.50p 15000
22/05/2018 77.50p 78.89p 75.00p 77.50p 17699
21/05/2018 75.00p 78.90p 75.00p 77.50p 28230
18/05/2018 75.00p 77.90p 75.00p 75.00p 3819
17/05/2018 75.00p 75.00p 73.65p 75.00p 4334
16/05/2018 75.00p 77.00p 75.00p 75.00p 6779
15/05/2018 75.00p 77.00p 73.62p 75.00p 6650
14/05/2018 75.00p 75.00p 73.60p 75.00p 1500
11/05/2018 75.00p 77.00p 75.00p 75.00p 5743
10/05/2018 75.00p 75.00p 73.00p 75.00p 40851
09/05/2018 75.00p 75.00p 75.00p 75.00p 0
08/05/2018 75.00p 77.00p 73.10p 75.00p 9376
04/05/2018 75.00p 77.00p 75.00p 75.00p 4024
03/05/2018 75.00p 77.00p 73.10p 75.00p 6660
02/05/2018 75.00p 75.00p 75.00p 75.00p 9080
01/05/2018 75.00p 77.00p 75.00p 75.00p 6125
30/04/2018 76.00p 77.00p 74.00p 75.00p 11078
27/04/2018 77.00p 77.00p 75.50p 76.00p 7900
26/04/2018 77.00p 78.80p 77.00p 77.00p 5000
25/04/2018 75.50p 78.80p 75.50p 77.00p 1253
24/04/2018 75.50p 78.80p 75.50p 75.50p 8000
23/04/2018 75.50p 75.50p 73.00p 75.50p 7412
20/04/2018 75.50p 75.50p 75.50p 75.50p 9615
19/04/2018 77.00p 77.00p 73.00p 75.50p 14733
18/04/2018 77.00p 77.79p 77.00p 77.00p 4930
17/04/2018 77.00p 77.90p 77.00p 77.00p 5544
16/04/2018 76.50p 77.00p 76.50p 77.00p 17066
13/04/2018 75.50p 76.50p 75.40p 76.50p 8133
12/04/2018 75.50p 75.50p 73.00p 75.50p 7038
11/04/2018 75.50p 75.50p 75.50p 75.50p 0
10/04/2018 75.50p 76.00p 73.00p 75.50p 9611
09/04/2018 75.50p 75.50p 75.50p 75.50p 0
06/04/2018 76.50p 78.49p 73.00p 75.50p 7008
05/04/2018 76.50p 76.50p 76.50p 76.50p 0
04/04/2018 76.50p 78.49p 73.00p 76.50p 14463
03/04/2018 76.50p 78.49p 76.50p 76.50p 6360
29/03/2018 76.50p 78.49p 73.00p 76.50p 11754
28/03/2018 76.50p 76.50p 73.00p 76.50p 2500
27/03/2018 76.50p 76.50p 73.00p 76.50p 3000
26/03/2018 76.50p 76.50p 73.00p 76.50p 25000
23/03/2018 76.50p 76.50p 73.00p 76.50p 6500
22/03/2018 76.50p 76.50p 76.50p 76.50p 10000
21/03/2018 76.50p 79.14p 73.00p 76.50p 55446
20/03/2018 76.50p 77.00p 76.50p 76.50p 2500
19/03/2018 76.50p 76.50p 76.50p 76.50p 0
16/03/2018 76.50p 77.00p 73.25p 76.50p 8982
15/03/2018 77.50p 77.50p 75.00p 76.50p 13930
14/03/2018 77.50p 77.50p 75.10p 77.50p 6000
13/03/2018 71.00p 80.00p 71.00p 77.50p 97172
12/03/2018 71.00p 71.00p 71.00p 71.00p 0
09/03/2018 72.00p 72.72p 70.10p 71.00p 9870
08/03/2018 72.00p 72.00p 70.10p 72.00p 636
07/03/2018 70.50p 72.00p 68.80p 72.00p 52835
06/03/2018 70.50p 71.98p 68.00p 70.50p 11981
05/03/2018 72.00p 73.49p 69.50p 70.50p 13495
02/03/2018 71.50p 73.49p 70.25p 72.00p 16360
01/03/2018 70.50p 72.49p 70.25p 71.50p 9358
28/02/2018 70.50p 72.89p 70.50p 70.50p 8096
27/02/2018 75.50p 77.50p 70.50p 70.50p 56722
26/02/2018 75.00p 75.90p 73.51p 75.50p 39690
23/02/2018 73.50p 82.00p 72.50p 75.00p 113111
22/02/2018 62.50p 66.90p 62.50p 65.50p 16794
21/02/2018 62.50p 62.50p 61.00p 62.50p 13000
20/02/2018 62.50p 62.50p 62.50p 62.50p 0
19/02/2018 62.50p 62.50p 62.50p 62.50p 24670
16/02/2018 62.50p 64.00p 60.10p 62.50p 8721
15/02/2018 62.50p 62.50p 62.50p 62.50p 21723
14/02/2018 62.50p 62.50p 60.10p 62.50p 3240
13/02/2018 62.50p 62.50p 62.50p 62.50p 5500
12/02/2018 62.50p 63.50p 60.00p 62.50p 7689
09/02/2018 62.50p 62.50p 62.50p 62.50p 25000
08/02/2018 63.00p 63.00p 60.00p 62.50p 5500
07/02/2018 63.00p 63.00p 63.00p 63.00p 0
06/02/2018 64.50p 64.50p 63.00p 63.00p 2800
05/02/2018 65.50p 65.50p 65.50p 65.50p 0

*Close Price adjusted for both dividends and splits