Driver Group (DRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
02/02/2018 65.50p 65.50p 65.00p 65.50p 0
01/02/2018 65.00p 66.49p 63.00p 65.00p 7980
31/01/2018 66.00p 66.00p 63.00p 65.00p 6500
30/01/2018 68.50p 68.50p 64.00p 66.00p 15000
29/01/2018 68.50p 68.50p 68.50p 68.50p 0
26/01/2018 68.50p 69.50p 68.50p 68.50p 4280
25/01/2018 68.50p 69.70p 67.50p 68.50p 8200
24/01/2018 68.50p 68.50p 68.50p 68.50p 0
23/01/2018 68.50p 68.50p 68.50p 68.50p 0
22/01/2018 68.50p 68.50p 67.10p 68.50p 1462
19/01/2018 68.50p 68.50p 67.00p 68.50p 1796
18/01/2018 68.50p 68.50p 68.00p 68.50p 8818
17/01/2018 69.50p 69.50p 68.50p 68.50p 11350
16/01/2018 69.50p 71.50p 69.50p 69.50p 2570
15/01/2018 69.50p 69.50p 69.50p 69.50p 0
12/01/2018 69.50p 71.50p 67.10p 69.50p 4766
11/01/2018 69.50p 70.00p 67.10p 69.50p 8128
10/01/2018 67.50p 70.00p 67.50p 69.50p 8968
09/01/2018 67.50p 67.50p 65.75p 67.50p 4460
08/01/2018 67.50p 69.00p 67.50p 67.50p 600
05/01/2018 67.50p 67.50p 67.01p 67.50p 7065
04/01/2018 67.50p 67.50p 67.01p 67.50p 3551
03/01/2018 67.50p 69.90p 67.00p 67.50p 14440
02/01/2018 67.50p 67.50p 67.50p 67.50p 0
29/12/2017 67.50p 67.50p 67.50p 67.50p 0
28/12/2017 67.50p 67.50p 67.50p 67.50p 0
27/12/2017 67.00p 69.65p 67.00p 67.50p 10366
22/12/2017 67.00p 68.50p 67.00p 67.00p 3000
21/12/2017 68.50p 68.50p 67.00p 67.00p 5565
20/12/2017 64.50p 68.50p 64.50p 68.50p 28555
19/12/2017 64.50p 64.50p 64.50p 64.50p 968000
18/12/2017 64.50p 65.95p 64.50p 64.50p 1886
15/12/2017 65.50p 66.00p 64.50p 64.50p 1000
14/12/2017 65.50p 65.50p 63.00p 65.50p 3239
13/12/2017 66.00p 66.90p 64.00p 65.50p 7000
12/12/2017 65.00p 73.28p 65.00p 66.00p 45967
11/12/2017 63.50p 66.00p 63.50p 63.50p 1478
08/12/2017 63.50p 65.50p 63.50p 63.50p 5000
07/12/2017 65.50p 66.50p 63.00p 63.50p 10151
06/12/2017 61.00p 66.70p 61.00p 65.50p 15051
05/12/2017 61.00p 61.00p 59.00p 61.00p 1391
04/12/2017 61.00p 61.00p 61.00p 61.00p 0
01/12/2017 61.00p 61.00p 61.00p 61.00p 0
30/11/2017 61.00p 63.00p 61.00p 61.00p 1600
29/11/2017 61.00p 63.00p 58.00p 61.00p 7550
28/11/2017 61.00p 61.00p 59.00p 61.00p 16139
27/11/2017 61.00p 61.00p 61.00p 61.00p 0
24/11/2017 61.00p 61.00p 61.00p 61.00p 0
23/11/2017 61.00p 61.00p 59.00p 61.00p 5243
22/11/2017 61.00p 61.00p 59.00p 61.00p 2500
21/11/2017 61.00p 61.00p 61.00p 61.00p 0
20/11/2017 61.00p 61.00p 60.50p 61.00p 0
17/11/2017 61.00p 61.00p 58.00p 61.00p 1023
16/11/2017 61.00p 61.00p 61.00p 61.00p 0
15/11/2017 61.00p 61.00p 61.00p 61.00p 0
14/11/2017 61.00p 63.00p 58.60p 61.00p 4333
13/11/2017 61.00p 64.00p 58.00p 61.00p 9620
10/11/2017 61.00p 61.00p 61.00p 61.00p 0
09/11/2017 61.00p 61.00p 60.50p 61.00p 2070000
08/11/2017 61.00p 61.00p 61.00p 61.00p 0
07/11/2017 61.00p 61.00p 58.61p 61.00p 10000
06/11/2017 61.00p 61.00p 58.61p 61.00p 25000
03/11/2017 60.00p 61.00p 60.00p 61.00p 15000
02/11/2017 60.00p 60.00p 60.00p 60.00p 0
01/11/2017 60.00p 60.00p 60.00p 60.00p 0
31/10/2017 60.50p 60.50p 57.00p 60.00p 4578
30/10/2017 60.50p 60.50p 60.50p 60.50p 0
27/10/2017 60.50p 60.50p 60.50p 60.50p 0
26/10/2017 60.50p 62.00p 60.50p 60.50p 538
25/10/2017 61.00p 61.00p 58.00p 60.50p 4000
24/10/2017 61.00p 61.00p 58.00p 61.00p 1623
23/10/2017 61.00p 61.00p 58.00p 61.00p 6000
20/10/2017 61.00p 61.00p 61.00p 61.00p 0
19/10/2017 61.00p 61.00p 61.00p 61.00p 0
18/10/2017 61.00p 61.00p 61.00p 61.00p 0
17/10/2017 61.00p 61.00p 61.00p 61.00p 0
16/10/2017 61.00p 63.00p 58.51p 61.00p 28611
13/10/2017 61.00p 61.00p 61.00p 61.00p 0
12/10/2017 61.00p 61.00p 61.00p 61.00p 0
11/10/2017 61.00p 61.00p 61.00p 61.00p 0
10/10/2017 61.00p 61.00p 61.00p 61.00p 10376
09/10/2017 61.00p 61.00p 61.00p 61.00p 0
06/10/2017 61.00p 61.50p 61.00p 61.00p 1178
05/10/2017 61.00p 61.00p 61.00p 61.00p 3247
04/10/2017 61.00p 61.00p 61.00p 61.00p 4808
03/10/2017 61.00p 61.00p 61.00p 61.00p 4761
02/10/2017 61.00p 61.50p 61.00p 61.00p 0
29/09/2017 61.00p 61.00p 61.00p 61.00p 0
28/09/2017 61.00p 61.00p 61.00p 61.00p 1000
27/09/2017 61.00p 61.00p 61.00p 61.00p 50400
26/09/2017 61.00p 61.00p 61.00p 61.00p 4000
25/09/2017 61.00p 61.00p 61.00p 61.00p 4273
22/09/2017 60.00p 61.00p 60.00p 61.00p 81805
21/09/2017 57.50p 61.00p 51.00p 60.00p 89930
20/09/2017 51.00p 51.00p 51.00p 51.00p 0
19/09/2017 51.00p 51.00p 51.00p 51.00p 0
18/09/2017 49.50p 51.00p 49.50p 51.00p 25000
15/09/2017 49.50p 49.50p 49.50p 49.50p 0
14/09/2017 49.50p 49.50p 49.50p 49.50p 7966
13/09/2017 49.50p 49.50p 49.50p 49.50p 0
12/09/2017 49.50p 49.50p 49.50p 49.50p 0
11/09/2017 49.50p 49.50p 49.50p 49.50p 250
08/09/2017 49.50p 49.50p 49.50p 49.50p 102883
07/09/2017 49.50p 49.50p 49.50p 49.50p 0
06/09/2017 49.50p 49.50p 49.50p 49.50p 0
05/09/2017 49.50p 49.50p 48.50p 49.50p 0
04/09/2017 49.50p 49.50p 48.50p 49.50p 0
01/09/2017 49.50p 49.50p 49.50p 49.50p 271
31/08/2017 49.50p 49.50p 49.50p 49.50p 0
30/08/2017 49.50p 49.50p 49.50p 49.50p 0
29/08/2017 49.50p 49.50p 49.50p 49.50p 15000
25/08/2017 49.50p 49.50p 49.50p 49.50p 0
24/08/2017 49.50p 49.50p 49.50p 49.50p 100
23/08/2017 49.50p 49.50p 49.50p 49.50p 0
22/08/2017 49.50p 49.50p 49.50p 49.50p 0
21/08/2017 49.50p 49.50p 49.50p 49.50p 0
18/08/2017 49.50p 49.50p 49.50p 49.50p 0
17/08/2017 49.50p 49.50p 49.50p 49.50p 0
16/08/2017 49.50p 49.50p 49.50p 49.50p 2702
15/08/2017 49.50p 49.50p 49.50p 49.50p 0
14/08/2017 49.50p 49.50p 49.50p 49.50p 0
11/08/2017 49.50p 49.50p 49.50p 49.50p 4000
10/08/2017 48.50p 49.50p 48.50p 49.50p 23598
09/08/2017 49.50p 49.50p 48.50p 48.50p 200133
08/08/2017 49.50p 49.50p 49.50p 49.50p 4737
07/08/2017 49.50p 49.50p 49.50p 49.50p 0
04/08/2017 49.50p 49.50p 49.50p 49.50p 0
03/08/2017 49.50p 49.50p 49.50p 49.50p 55061
02/08/2017 49.50p 49.50p 49.50p 49.50p 5309
01/08/2017 49.50p 49.50p 49.50p 49.50p 254154
31/07/2017 49.50p 49.50p 49.50p 49.50p 252
28/07/2017 50.00p 50.00p 49.50p 49.50p 7590
27/07/2017 49.50p 50.00p 49.50p 50.00p 0
26/07/2017 49.50p 49.50p 49.50p 49.50p 0
25/07/2017 49.50p 49.50p 49.50p 49.50p 0
24/07/2017 49.50p 49.50p 49.50p 49.50p 0
21/07/2017 49.50p 49.50p 49.50p 49.50p 1547
20/07/2017 49.50p 49.50p 49.50p 49.50p 10130
19/07/2017 46.50p 49.50p 46.50p 49.50p 1112861
18/07/2017 46.50p 46.50p 46.50p 46.50p 0
17/07/2017 46.50p 46.50p 46.50p 46.50p 103555
14/07/2017 46.50p 46.50p 46.50p 46.50p 0
13/07/2017 46.50p 46.50p 46.50p 46.50p 9275
12/07/2017 46.50p 46.50p 46.50p 46.50p 6631
11/07/2017 46.50p 46.50p 46.50p 46.50p 5000
10/07/2017 47.00p 47.00p 46.50p 46.50p 7189
07/07/2017 47.00p 47.00p 47.00p 47.00p 525000
06/07/2017 48.50p 49.50p 47.00p 47.00p 35668
05/07/2017 51.00p 51.00p 49.50p 49.50p 104000
04/07/2017 51.00p 51.00p 51.00p 51.00p 1647
03/07/2017 51.00p 51.00p 51.00p 51.00p 128
30/06/2017 51.00p 51.00p 51.00p 51.00p 0
29/06/2017 51.00p 51.00p 51.00p 51.00p 30000
28/06/2017 51.00p 51.00p 51.00p 51.00p 10000
27/06/2017 51.00p 51.00p 51.00p 51.00p 0
26/06/2017 51.00p 51.00p 51.00p 51.00p 0
23/06/2017 51.00p 51.00p 51.00p 51.00p 28000
22/06/2017 51.00p 51.00p 51.00p 51.00p 0
21/06/2017 51.00p 51.00p 48.50p 51.00p 0
20/06/2017 51.00p 51.00p 50.50p 51.00p 0
19/06/2017 51.00p 51.00p 51.00p 51.00p 0
16/06/2017 51.00p 51.00p 51.00p 51.00p 0
15/06/2017 52.50p 52.50p 48.50p 51.00p 4370
14/06/2017 52.50p 52.50p 52.50p 52.50p 0
13/06/2017 52.50p 52.50p 50.00p 52.50p 1100
12/06/2017 52.50p 52.50p 50.00p 52.50p 45693
09/06/2017 52.50p 54.00p 52.50p 52.50p 12040
08/06/2017 52.50p 52.50p 52.50p 52.50p 0
07/06/2017 52.50p 52.50p 50.00p 52.50p 51040
06/06/2017 52.50p 52.50p 50.00p 52.50p 4192
05/06/2017 52.50p 54.00p 52.50p 52.50p 13664
02/06/2017 52.00p 54.00p 50.00p 52.50p 168350
01/06/2017 52.00p 54.50p 52.00p 52.00p 38
31/05/2017 52.00p 52.00p 52.00p 52.00p 0
30/05/2017 52.00p 52.00p 51.50p 52.00p 0
26/05/2017 51.50p 54.00p 49.00p 52.00p 573675
25/05/2017 51.50p 52.00p 49.21p 51.50p 1642
24/05/2017 50.00p 53.80p 50.00p 51.50p 40007
23/05/2017 47.50p 52.00p 47.50p 50.00p 1795171
22/05/2017 46.50p 48.00p 45.50p 46.50p 2427
19/05/2017 46.50p 46.50p 46.50p 46.50p 0
18/05/2017 46.50p 47.50p 46.00p 46.50p 0
17/05/2017 46.00p 49.00p 46.00p 46.50p 10000
16/05/2017 45.50p 48.00p 45.50p 46.00p 8380
15/05/2017 45.50p 45.50p 43.51p 45.50p 910
12/05/2017 45.50p 45.50p 45.50p 45.50p 0
11/05/2017 45.50p 45.50p 45.50p 45.50p 0
10/05/2017 44.00p 48.00p 44.00p 45.50p 11460

*Close Price adjusted for both dividends and splits