Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2017 237.25p 239.00p 235.00p 235.00p 38435
13/04/2017 237.75p 242.50p 235.99p 236.25p 38937
12/04/2017 240.75p 244.00p 239.30p 240.50p 13847
11/04/2017 240.25p 242.22p 237.00p 238.50p 45543
10/04/2017 242.00p 245.56p 242.00p 244.62p 322983
07/04/2017 240.00p 251.25p 236.32p 244.00p 335173
06/04/2017 217.00p 237.63p 217.00p 237.63p 150562
05/04/2017 220.00p 222.65p 218.60p 221.88p 5607
04/04/2017 218.00p 219.89p 218.00p 218.88p 8286
03/04/2017 219.75p 222.87p 217.50p 221.00p 544752
31/03/2017 221.50p 224.75p 218.62p 224.75p 27764
30/03/2017 221.00p 223.00p 218.50p 221.00p 63262
29/03/2017 218.00p 222.13p 218.00p 220.00p 66869
28/03/2017 217.25p 220.50p 215.00p 217.50p 222962
27/03/2017 218.00p 218.69p 215.00p 217.00p 25694
24/03/2017 222.00p 222.00p 217.50p 218.75p 11016
23/03/2017 221.25p 223.25p 216.50p 217.25p 32690
22/03/2017 220.00p 222.25p 218.66p 220.25p 454274
21/03/2017 220.00p 222.50p 218.00p 218.25p 380073
20/03/2017 220.25p 223.75p 220.00p 220.00p 18820
17/03/2017 224.00p 225.00p 218.00p 224.00p 42476
16/03/2017 225.00p 228.00p 221.75p 223.00p 14738
15/03/2017 227.00p 227.00p 224.99p 225.00p 10882
14/03/2017 227.50p 230.00p 224.88p 225.00p 68618
13/03/2017 220.00p 224.50p 216.19p 224.50p 45813
10/03/2017 216.25p 217.63p 216.25p 217.25p 87
09/03/2017 215.25p 217.13p 214.65p 217.13p 3643
08/03/2017 215.00p 216.25p 212.50p 216.25p 14748
07/03/2017 213.25p 217.75p 211.75p 217.75p 7416
06/03/2017 214.25p 214.25p 210.50p 212.50p 34711
03/03/2017 211.25p 214.12p 210.00p 214.12p 26276
02/03/2017 213.00p 214.39p 211.65p 212.50p 115720
01/03/2017 215.00p 215.00p 213.00p 213.00p 82024
28/02/2017 217.00p 217.25p 216.00p 216.00p 30128
27/02/2017 218.00p 219.25p 217.00p 218.50p 318637
24/02/2017 221.25p 223.88p 218.00p 218.88p 41371
23/02/2017 221.00p 223.15p 216.94p 220.50p 1353662
22/02/2017 222.00p 222.62p 220.00p 221.62p 35351
21/02/2017 221.25p 221.25p 220.56p 221.25p 133
20/02/2017 221.00p 222.00p 220.00p 221.00p 65060
17/02/2017 219.50p 221.50p 218.50p 221.25p 12501
16/02/2017 223.50p 224.48p 218.00p 218.00p 344120
15/02/2017 225.00p 228.00p 220.81p 224.75p 35637
14/02/2017 228.00p 228.96p 227.25p 228.25p 24205
13/02/2017 227.00p 228.00p 223.49p 228.00p 70115
10/02/2017 228.00p 228.00p 226.80p 227.00p 2265
09/02/2017 228.25p 230.25p 225.75p 226.00p 22545
08/02/2017 230.00p 231.50p 228.00p 228.25p 53578
07/02/2017 228.00p 230.00p 228.00p 228.25p 184078
06/02/2017 228.50p 231.00p 228.00p 228.50p 29679
03/02/2017 225.25p 230.00p 225.25p 228.00p 19670
02/02/2017 230.25p 235.00p 226.25p 228.00p 563541
01/02/2017 235.00p 235.50p 232.25p 235.00p 156625
31/01/2017 230.75p 235.50p 230.75p 234.00p 48614
30/01/2017 233.00p 233.47p 229.25p 230.50p 34101
27/01/2017 232.00p 242.00p 231.00p 233.75p 42820
26/01/2017 233.50p 240.00p 231.25p 233.50p 24720
25/01/2017 233.00p 233.19p 230.00p 231.75p 34080
24/01/2017 233.50p 235.00p 233.50p 233.50p 12050
23/01/2017 233.00p 235.00p 232.85p 235.00p 553085
20/01/2017 230.00p 240.00p 226.32p 233.00p 41550
19/01/2017 235.00p 235.00p 230.00p 230.00p 11333
18/01/2017 240.00p 240.00p 227.00p 227.00p 5364
17/01/2017 231.00p 240.00p 231.00p 232.25p 15347
16/01/2017 239.75p 240.00p 234.50p 236.75p 13401
13/01/2017 230.75p 238.25p 230.00p 230.00p 1946
12/01/2017 232.75p 238.56p 232.75p 235.00p 587939
11/01/2017 231.25p 239.28p 231.25p 235.00p 7168
10/01/2017 239.75p 239.75p 233.00p 233.00p 3776
09/01/2017 230.25p 238.80p 230.25p 232.00p 57339
06/01/2017 230.00p 235.00p 225.00p 232.63p 50174
05/01/2017 226.75p 229.00p 226.62p 229.00p 27147
04/01/2017 227.00p 227.00p 225.00p 225.00p 457143
03/01/2017 227.00p 227.00p 220.00p 225.62p 94539
30/12/2016 225.00p 227.00p 225.00p 226.00p 30767
29/12/2016 220.25p 224.69p 220.25p 220.25p 5071
28/12/2016 227.00p 227.00p 220.75p 224.25p 211815
23/12/2016 225.00p 226.00p 225.00p 225.00p 0
22/12/2016 225.00p 226.75p 223.00p 226.00p 16489
21/12/2016 227.00p 227.00p 220.25p 225.00p 163783
20/12/2016 227.00p 227.00p 224.43p 226.00p 10147
19/12/2016 227.00p 227.00p 223.50p 225.25p 101192
16/12/2016 226.75p 226.75p 223.81p 225.25p 19101
15/12/2016 227.00p 227.00p 223.25p 223.25p 35591
14/12/2016 225.00p 226.50p 222.00p 223.25p 138638
13/12/2016 226.75p 227.00p 220.25p 226.75p 57614
12/12/2016 227.00p 227.00p 222.50p 222.50p 165454
09/12/2016 227.00p 227.00p 223.00p 223.38p 7749
08/12/2016 226.00p 226.75p 223.83p 226.75p 11942
07/12/2016 226.75p 227.00p 223.00p 227.00p 114857
06/12/2016 225.00p 226.50p 222.50p 225.00p 90074
05/12/2016 223.00p 227.00p 223.00p 227.00p 51538
02/12/2016 223.50p 227.00p 223.50p 224.38p 12048
01/12/2016 217.00p 225.00p 214.89p 223.62p 1299082
30/11/2016 215.00p 215.00p 211.57p 213.00p 127164
29/11/2016 210.00p 215.00p 209.43p 211.00p 959123
28/11/2016 209.00p 209.54p 204.50p 204.50p 73998
25/11/2016 215.00p 216.75p 206.50p 208.00p 504788
24/11/2016 214.25p 218.00p 214.25p 217.00p 22264
23/11/2016 219.75p 219.75p 211.25p 211.25p 12752
22/11/2016 215.72p 218.00p 215.72p 216.25p 7347
21/11/2016 215.00p 218.00p 213.50p 214.00p 5385
18/11/2016 215.25p 218.00p 215.00p 215.00p 14082
17/11/2016 216.75p 219.00p 215.00p 217.50p 2291
16/11/2016 216.25p 218.13p 214.98p 218.13p 39143
15/11/2016 212.00p 218.50p 212.00p 212.00p 39629
14/11/2016 220.00p 222.75p 217.00p 219.00p 190507
11/11/2016 220.00p 220.57p 213.00p 214.88p 15083
10/11/2016 219.50p 220.00p 218.00p 218.00p 15824
09/11/2016 207.75p 222.00p 203.20p 220.13p 59553
08/11/2016 224.50p 226.97p 218.00p 218.00p 13124
07/11/2016 229.00p 229.00p 220.85p 227.00p 5869
04/11/2016 225.00p 227.55p 216.00p 221.50p 17424
03/11/2016 232.00p 232.00p 226.00p 226.00p 10596
02/11/2016 233.46p 233.75p 231.00p 231.00p 18874
01/11/2016 234.00p 237.00p 231.00p 231.87p 16818
31/10/2016 233.50p 233.50p 231.00p 231.00p 7352
28/10/2016 232.00p 239.00p 230.00p 234.00p 18568
27/10/2016 232.75p 237.25p 232.25p 234.75p 7763
26/10/2016 248.25p 248.25p 232.34p 236.50p 38222
25/10/2016 244.75p 244.75p 240.00p 240.50p 16515
24/10/2016 241.00p 245.00p 240.00p 240.00p 24078
21/10/2016 247.25p 247.25p 244.00p 246.00p 10180
20/10/2016 245.50p 248.13p 245.50p 247.00p 18740
19/10/2016 250.00p 255.00p 246.00p 250.00p 10879
18/10/2016 254.25p 254.25p 246.00p 248.75p 464802
17/10/2016 253.25p 257.47p 253.00p 253.00p 7938
14/10/2016 255.25p 260.00p 250.25p 260.00p 23363
13/10/2016 258.25p 264.75p 255.25p 256.50p 645550
12/10/2016 263.25p 267.50p 263.25p 263.75p 5493
11/10/2016 263.25p 268.75p 263.00p 263.00p 2085
10/10/2016 263.25p 272.56p 263.25p 270.00p 4128
07/10/2016 270.00p 275.00p 269.00p 275.00p 15148
06/10/2016 270.25p 274.25p 270.00p 270.00p 13918
05/10/2016 270.25p 275.00p 270.00p 270.00p 52049
04/10/2016 275.25p 280.00p 264.75p 264.75p 63906
03/10/2016 275.00p 280.00p 274.87p 280.00p 13861
30/09/2016 274.75p 274.75p 272.95p 274.38p 2222
29/09/2016 270.25p 274.00p 270.25p 274.00p 4420
28/09/2016 272.29p 277.19p 271.44p 273.75p 20564
27/09/2016 275.00p 280.00p 272.00p 280.00p 8318
26/09/2016 272.00p 272.56p 266.74p 270.00p 21935
23/09/2016 271.00p 273.13p 265.25p 273.13p 21862
22/09/2016 272.50p 275.75p 266.77p 273.00p 24393
21/09/2016 265.25p 279.25p 261.39p 276.00p 27493
20/09/2016 265.75p 268.00p 261.84p 268.00p 36621
19/09/2016 260.00p 265.75p 258.95p 265.00p 33680
16/09/2016 252.00p 266.00p 252.00p 266.00p 49384
15/09/2016 246.00p 255.00p 246.00p 248.75p 4039
14/09/2016 248.25p 251.13p 249.00p 251.13p 0
13/09/2016 248.25p 252.87p 248.25p 249.00p 6627
12/09/2016 250.00p 250.25p 246.78p 250.25p 11429
09/09/2016 256.75p 256.75p 250.25p 250.25p 14672
08/09/2016 257.50p 258.00p 254.25p 256.75p 5251
07/09/2016 251.00p 257.90p 251.00p 253.75p 24563
06/09/2016 251.00p 260.00p 251.00p 253.00p 5451
05/09/2016 257.75p 261.90p 251.00p 251.00p 15862
02/09/2016 255.00p 265.00p 248.08p 257.25p 54690
01/09/2016 259.75p 259.75p 245.00p 245.00p 45782
31/08/2016 265.00p 265.00p 255.00p 260.00p 31879
30/08/2016 260.00p 263.75p 252.40p 263.75p 3659
26/08/2016 255.00p 258.19p 252.25p 252.50p 4096
25/08/2016 242.75p 255.00p 241.43p 248.00p 34616
24/08/2016 243.00p 243.00p 240.00p 243.00p 55845
23/08/2016 240.25p 243.00p 240.00p 242.50p 11215
22/08/2016 244.00p 244.00p 240.25p 244.00p 12999
19/08/2016 243.00p 245.00p 241.00p 241.00p 20196
18/08/2016 245.00p 245.00p 240.48p 245.00p 16503
17/08/2016 240.25p 244.75p 239.31p 242.62p 29753
16/08/2016 243.16p 243.16p 242.62p 242.62p 1000
15/08/2016 239.75p 247.00p 237.30p 245.00p 36134
12/08/2016 236.00p 245.00p 231.12p 237.25p 62569
11/08/2016 237.00p 238.44p 234.25p 236.00p 5813
10/08/2016 241.75p 241.75p 225.00p 238.00p 2632358
09/08/2016 245.00p 245.00p 242.97p 244.25p 11861
08/08/2016 243.25p 243.37p 240.25p 243.37p 261066
05/08/2016 237.00p 244.00p 237.00p 242.50p 3420
04/08/2016 238.25p 238.25p 234.94p 236.50p 24187
03/08/2016 240.00p 243.75p 239.41p 243.75p 6313
02/08/2016 238.25p 242.25p 238.25p 239.50p 18438
01/08/2016 241.50p 243.25p 238.00p 238.00p 6568
29/07/2016 241.75p 241.82p 237.00p 237.00p 27348
28/07/2016 240.25p 242.51p 236.00p 236.00p 72119
27/07/2016 243.50p 244.00p 238.00p 238.00p 51606
26/07/2016 244.00p 249.25p 240.00p 240.00p 94109
25/07/2016 237.00p 245.00p 234.69p 237.00p 28604
22/07/2016 234.75p 235.00p 230.25p 230.25p 38723
21/07/2016 231.25p 235.00p 231.25p 231.25p 36121
20/07/2016 235.25p 241.78p 232.00p 232.00p 20977
19/07/2016 240.00p 244.75p 235.00p 235.00p 14331
18/07/2016 235.00p 238.35p 235.00p 235.00p 51461
15/07/2016 239.75p 239.75p 238.00p 238.00p 3739
14/07/2016 237.00p 239.75p 237.00p 237.25p 8147
13/07/2016 236.50p 238.12p 236.50p 237.25p 7277
12/07/2016 235.75p 236.50p 235.00p 235.00p 2462
11/07/2016 235.00p 236.50p 232.63p 236.50p 6845
08/07/2016 230.00p 232.87p 230.00p 232.87p 5800
07/07/2016 220.00p 227.28p 219.53p 220.00p 1933
06/07/2016 225.00p 225.00p 218.81p 220.00p 2533
05/07/2016 216.25p 222.11p 216.25p 220.00p 8173

*Close Price adjusted for both dividends and splits