Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2016 215.25p 219.53p 215.00p 215.00p 2842
01/07/2016 225.25p 225.33p 216.00p 220.00p 25466
30/06/2016 229.75p 230.00p 225.30p 226.50p 18210
29/06/2016 225.00p 225.00p 217.07p 225.00p 22488
28/06/2016 221.25p 222.41p 215.25p 217.00p 8073
27/06/2016 240.00p 244.75p 215.25p 221.00p 63355
24/06/2016 240.00p 256.78p 227.00p 239.00p 63538
23/06/2016 256.00p 256.00p 247.19p 253.00p 19075
22/06/2016 255.00p 258.75p 251.19p 253.50p 31131
21/06/2016 264.75p 264.75p 257.00p 258.50p 38488
20/06/2016 265.00p 265.00p 261.50p 261.50p 8264
17/06/2016 257.75p 258.00p 255.50p 258.00p 46301
16/06/2016 260.00p 260.50p 255.25p 257.75p 13459
15/06/2016 259.00p 263.00p 257.00p 263.00p 8139
14/06/2016 258.00p 260.00p 255.25p 257.50p 81818
13/06/2016 262.00p 264.50p 259.05p 262.00p 23373
10/06/2016 265.00p 265.00p 258.39p 265.00p 3687
09/06/2016 255.25p 262.07p 255.25p 255.75p 6745
08/06/2016 267.75p 267.75p 258.31p 267.75p 8520
07/06/2016 267.75p 268.00p 263.00p 268.00p 1825
06/06/2016 267.50p 268.00p 256.51p 265.00p 17553
03/06/2016 258.25p 262.07p 258.00p 258.00p 15585
02/06/2016 259.00p 261.05p 255.00p 255.00p 7201
01/06/2016 262.00p 268.00p 255.75p 259.00p 47189
31/05/2016 265.00p 269.20p 261.65p 265.00p 150701
27/05/2016 261.22p 261.22p 257.38p 257.38p 4613
26/05/2016 255.25p 259.92p 255.25p 258.00p 533
25/05/2016 255.00p 260.00p 254.33p 260.00p 8040
24/05/2016 252.62p 252.62p 251.82p 252.38p 5278
23/05/2016 253.00p 255.00p 252.00p 252.00p 8145
20/05/2016 245.00p 253.00p 241.82p 253.00p 9039
19/05/2016 241.00p 245.00p 240.00p 243.37p 31236
18/05/2016 240.25p 242.25p 240.00p 241.37p 5395
17/05/2016 242.25p 242.25p 241.00p 241.75p 213625
16/05/2016 244.25p 247.56p 236.00p 242.62p 56106
13/05/2016 241.50p 246.75p 241.50p 246.75p 10189
12/05/2016 250.00p 250.00p 241.75p 242.00p 14538
11/05/2016 250.00p 250.20p 246.00p 247.75p 10982
10/05/2016 257.25p 258.12p 251.00p 253.00p 23022
09/05/2016 265.00p 265.00p 257.79p 260.00p 6786
06/05/2016 260.25p 265.00p 255.00p 257.00p 33024
05/05/2016 269.00p 269.00p 260.00p 260.00p 4109
04/05/2016 269.75p 269.75p 269.00p 269.00p 712
03/05/2016 264.50p 266.00p 263.00p 263.00p 5710
29/04/2016 262.25p 269.75p 260.00p 262.75p 16476
28/04/2016 270.00p 270.00p 266.83p 270.00p 34618
27/04/2016 260.00p 269.00p 260.00p 262.00p 10531
26/04/2016 273.75p 274.50p 261.00p 261.00p 14164
25/04/2016 272.50p 274.50p 272.50p 272.50p 31983
22/04/2016 265.00p 272.00p 263.25p 272.00p 46335
21/04/2016 264.75p 264.75p 260.95p 264.75p 315737
20/04/2016 262.00p 265.00p 260.00p 262.00p 31474
19/04/2016 260.00p 260.00p 258.31p 259.63p 3544
18/04/2016 253.25p 259.00p 253.25p 255.00p 21088
15/04/2016 252.00p 262.00p 251.31p 256.00p 1082989
14/04/2016 244.00p 249.00p 244.00p 245.00p 9697
13/04/2016 247.25p 248.00p 246.00p 246.00p 2976
12/04/2016 245.00p 252.00p 245.00p 250.38p 57
11/04/2016 245.00p 252.00p 245.00p 247.00p 3502
08/04/2016 248.75p 249.50p 247.25p 247.25p 3239
07/04/2016 245.75p 252.00p 242.00p 245.25p 44031
06/04/2016 240.25p 248.00p 240.25p 245.00p 5730
05/04/2016 242.25p 245.00p 242.25p 244.00p 7947
04/04/2016 249.00p 249.00p 240.00p 240.00p 15105
01/04/2016 242.25p 249.00p 240.00p 249.00p 9948
31/03/2016 240.25p 249.00p 240.25p 243.25p 96323
30/03/2016 245.25p 249.00p 240.00p 240.00p 18925
29/03/2016 245.25p 249.00p 245.00p 249.00p 7518
24/03/2016 245.25p 247.00p 245.25p 245.25p 1243
23/03/2016 245.50p 250.79p 245.50p 247.00p 6972
22/03/2016 255.00p 255.00p 245.00p 245.00p 19744
21/03/2016 255.00p 255.00p 250.00p 254.00p 87469
18/03/2016 250.00p 253.25p 245.25p 250.00p 53752
17/03/2016 250.00p 250.00p 245.69p 250.00p 3177
16/03/2016 245.00p 250.00p 244.19p 250.00p 13038
15/03/2016 247.50p 247.50p 245.00p 247.50p 23378
14/03/2016 246.30p 250.00p 245.88p 245.88p 4254
11/03/2016 255.00p 255.00p 245.00p 250.00p 2516
10/03/2016 245.00p 255.00p 245.00p 255.00p 1102
09/03/2016 251.25p 255.00p 246.44p 255.00p 6994
08/03/2016 249.75p 255.00p 242.00p 255.00p 13634
07/03/2016 250.00p 250.00p 241.00p 241.00p 7486
04/03/2016 247.00p 250.00p 242.75p 249.75p 29074
03/03/2016 250.00p 250.00p 242.25p 250.00p 21148
02/03/2016 250.00p 250.00p 248.00p 250.00p 3353
01/03/2016 250.00p 250.00p 240.85p 250.00p 24338
29/02/2016 250.00p 250.00p 240.00p 249.25p 138844
26/02/2016 250.00p 250.00p 240.25p 242.50p 8933
25/02/2016 245.00p 247.00p 240.00p 243.00p 9875
24/02/2016 255.00p 255.00p 245.00p 245.00p 3287
23/02/2016 250.00p 255.00p 248.81p 254.00p 8412
22/02/2016 250.00p 251.69p 248.75p 250.00p 4140
19/02/2016 255.00p 255.00p 250.00p 255.00p 15050
18/02/2016 256.00p 256.25p 249.50p 254.00p 52726
17/02/2016 254.50p 254.50p 250.00p 250.00p 4971
16/02/2016 255.75p 255.75p 248.00p 248.00p 3887
15/02/2016 254.75p 255.00p 247.10p 250.00p 13028
12/02/2016 245.00p 255.00p 245.00p 247.00p 42049
11/02/2016 249.75p 250.00p 235.25p 249.50p 12506
10/02/2016 244.75p 250.00p 243.38p 248.00p 17133
09/02/2016 254.00p 254.00p 240.00p 240.00p 216090
08/02/2016 265.00p 269.75p 240.25p 245.00p 121174
05/02/2016 269.75p 270.00p 260.25p 270.00p 1737
04/02/2016 260.25p 265.00p 260.25p 265.00p 264
03/02/2016 260.25p 262.00p 260.00p 260.00p 1530
02/02/2016 269.75p 269.75p 260.00p 260.50p 37184
01/02/2016 256.50p 264.75p 256.25p 260.00p 1206
29/01/2016 256.25p 263.00p 256.25p 260.00p 5087
28/01/2016 264.75p 264.75p 258.00p 258.00p 81588
27/01/2016 256.25p 269.75p 256.00p 257.00p 18921
26/01/2016 260.25p 262.00p 256.30p 258.00p 18295
25/01/2016 268.00p 270.00p 261.74p 265.00p 22663
22/01/2016 268.00p 268.00p 261.39p 262.50p 17327
21/01/2016 268.00p 268.00p 262.00p 264.00p 13033
20/01/2016 265.00p 265.25p 263.00p 265.00p 25781
19/01/2016 272.25p 275.00p 265.00p 267.50p 62010
18/01/2016 280.00p 283.00p 271.15p 273.50p 21995
15/01/2016 275.25p 280.00p 275.25p 280.00p 12450
14/01/2016 283.00p 283.00p 275.25p 277.50p 28292
13/01/2016 283.00p 284.00p 277.25p 283.75p 15519
12/01/2016 285.00p 285.00p 278.25p 283.00p 53269
11/01/2016 284.00p 285.00p 279.50p 285.00p 195956
08/01/2016 279.75p 283.25p 275.50p 282.75p 18322
07/01/2016 271.75p 275.80p 270.82p 275.00p 41733
06/01/2016 279.50p 280.00p 273.75p 279.75p 18013
05/01/2016 276.25p 278.50p 276.00p 276.50p 256959
04/01/2016 272.00p 278.25p 272.00p 276.75p 7366
31/12/2015 280.00p 280.00p 278.13p 278.13p 1752
30/12/2015 280.00p 280.00p 276.13p 280.00p 2169
29/12/2015 279.75p 280.00p 276.38p 279.00p 9553
24/12/2015 283.00p 283.00p 276.75p 278.50p 3535
23/12/2015 285.00p 285.00p 278.82p 281.75p 10199
22/12/2015 275.25p 282.00p 275.25p 282.00p 14995
21/12/2015 276.00p 281.41p 276.00p 276.00p 6613
18/12/2015 281.75p 281.75p 276.25p 280.00p 8416
17/12/2015 281.75p 281.75p 276.25p 279.00p 11585
16/12/2015 285.00p 285.00p 280.25p 280.75p 9551
15/12/2015 285.00p 285.00p 277.50p 277.50p 219288
14/12/2015 276.50p 280.00p 276.50p 277.25p 11521
11/12/2015 284.25p 284.25p 276.00p 276.00p 207174
10/12/2015 280.00p 282.75p 276.50p 278.00p 64409
09/12/2015 283.00p 283.00p 276.00p 276.00p 258095
08/12/2015 276.25p 280.00p 276.25p 279.75p 10362
07/12/2015 275.25p 280.05p 272.50p 275.50p 18248
04/12/2015 278.50p 280.25p 275.00p 280.00p 33536
03/12/2015 280.00p 280.00p 278.50p 279.00p 14267
02/12/2015 279.50p 284.75p 277.25p 279.25p 323976
01/12/2015 279.50p 282.12p 278.50p 279.50p 330710
30/11/2015 278.50p 281.93p 276.50p 276.75p 55276
27/11/2015 279.00p 279.15p 270.00p 270.00p 28649
26/11/2015 278.00p 279.00p 275.25p 277.00p 6332
25/11/2015 281.00p 281.00p 276.25p 276.25p 7278
24/11/2015 280.00p 282.00p 277.50p 280.00p 120217
23/11/2015 275.25p 283.44p 275.25p 278.50p 3260
20/11/2015 284.75p 284.75p 283.25p 283.25p 6464
19/11/2015 279.75p 282.00p 279.25p 280.25p 571162
18/11/2015 275.25p 280.00p 275.25p 278.25p 88049
17/11/2015 281.75p 283.26p 276.00p 277.75p 136526
16/11/2015 272.00p 284.75p 272.00p 279.75p 26539
13/11/2015 283.00p 283.00p 270.25p 276.75p 17197
12/11/2015 279.75p 283.75p 274.25p 281.50p 20589
11/11/2015 269.00p 283.00p 260.25p 283.00p 29175
10/11/2015 269.00p 273.75p 269.00p 269.25p 11972
09/11/2015 270.00p 273.68p 268.00p 272.00p 41159
06/11/2015 250.00p 273.00p 250.00p 269.25p 104605
05/11/2015 250.00p 250.00p 245.00p 245.00p 12096
04/11/2015 240.00p 250.00p 240.00p 248.50p 115930
03/11/2015 246.75p 247.85p 240.25p 242.00p 116390
02/11/2015 250.25p 253.25p 245.50p 246.00p 16376
30/10/2015 255.25p 255.75p 251.00p 251.00p 106600
29/10/2015 257.00p 257.00p 252.00p 252.75p 41728
28/10/2015 256.75p 257.00p 253.50p 255.00p 42945
27/10/2015 261.00p 261.00p 255.00p 257.50p 11763
26/10/2015 258.00p 260.00p 256.69p 260.00p 12847
23/10/2015 259.75p 260.00p 259.75p 260.00p 9816
22/10/2015 254.75p 260.00p 254.75p 259.00p 9566
21/10/2015 255.00p 255.00p 248.25p 255.00p 9906
20/10/2015 250.00p 255.00p 245.25p 245.25p 26194
19/10/2015 253.25p 254.20p 244.00p 249.75p 25370
16/10/2015 260.25p 262.00p 254.00p 254.00p 9548
15/10/2015 268.75p 268.75p 255.75p 265.00p 24809
14/10/2015 269.75p 269.75p 266.25p 269.00p 5535
13/10/2015 269.75p 271.50p 268.50p 268.75p 267944
12/10/2015 264.50p 266.00p 262.75p 266.00p 10907
09/10/2015 264.50p 265.00p 261.84p 264.50p 9896
08/10/2015 267.50p 267.50p 262.50p 264.75p 3008
07/10/2015 266.75p 267.00p 262.25p 263.25p 11534
06/10/2015 264.75p 265.00p 262.25p 265.00p 110254
05/10/2015 250.75p 263.00p 246.94p 262.00p 402252
02/10/2015 247.25p 250.00p 246.66p 247.50p 466339
01/10/2015 249.00p 249.00p 246.00p 246.00p 7432
30/09/2015 250.00p 253.00p 249.00p 249.00p 7823
29/09/2015 249.00p 254.75p 246.25p 251.00p 17046
28/09/2015 253.00p 257.82p 252.00p 255.00p 11122
25/09/2015 251.00p 259.75p 251.00p 256.00p 10237
24/09/2015 265.75p 266.75p 250.25p 250.25p 37398
23/09/2015 275.25p 277.75p 269.05p 270.00p 24808
22/09/2015 275.00p 277.04p 275.00p 275.00p 12745
21/09/2015 277.25p 278.50p 275.25p 275.25p 3412
18/09/2015 278.25p 281.75p 277.25p 277.25p 19811

*Close Price adjusted for both dividends and splits