Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2015 282.00p 282.00p 278.25p 278.25p 4736
16/09/2015 283.00p 283.00p 278.50p 279.75p 26812
15/09/2015 288.00p 288.00p 281.13p 282.87p 15434
14/09/2015 288.00p 288.00p 284.30p 285.00p 1843
11/09/2015 288.75p 288.75p 285.00p 287.00p 210576
10/09/2015 290.00p 290.00p 284.00p 285.00p 4191
09/09/2015 288.25p 289.75p 286.70p 286.75p 14211
08/09/2015 288.25p 290.00p 288.25p 289.00p 1772
07/09/2015 290.00p 290.67p 287.00p 287.00p 12459
04/09/2015 293.00p 293.00p 286.25p 290.00p 4095
03/09/2015 292.75p 292.75p 288.25p 290.00p 2398
02/09/2015 294.75p 294.75p 288.39p 293.00p 123788
01/09/2015 290.25p 296.73p 287.00p 287.00p 2912
28/08/2015 297.25p 298.56p 295.00p 295.00p 26275
27/08/2015 298.75p 300.00p 292.69p 300.00p 30424
26/08/2015 297.25p 297.25p 291.30p 296.00p 16810
25/08/2015 291.75p 297.00p 285.00p 297.00p 30752
24/08/2015 290.00p 294.75p 287.00p 287.00p 93852
21/08/2015 298.25p 298.25p 292.15p 296.50p 26018
20/08/2015 308.00p 308.00p 296.00p 302.00p 19542
19/08/2015 300.00p 307.25p 296.25p 306.50p 18463
18/08/2015 300.00p 302.67p 300.00p 300.00p 7771
17/08/2015 306.50p 306.50p 299.39p 304.00p 18116
14/08/2015 307.75p 307.75p 303.00p 306.00p 16797
13/08/2015 302.00p 308.00p 302.00p 305.00p 92366
12/08/2015 300.00p 300.00p 297.00p 297.00p 3492
11/08/2015 300.75p 300.75p 297.25p 299.25p 10329
10/08/2015 298.75p 303.00p 292.00p 297.00p 17896
07/08/2015 298.00p 298.00p 290.50p 290.50p 12658
06/08/2015 299.00p 299.25p 292.56p 299.25p 3030
05/08/2015 298.50p 299.25p 295.22p 299.25p 11804
04/08/2015 297.00p 300.25p 295.41p 298.00p 15530
03/08/2015 298.50p 300.75p 297.00p 300.75p 11006
31/07/2015 300.00p 300.97p 295.00p 297.00p 10217
30/07/2015 302.75p 302.75p 298.19p 300.75p 1340
29/07/2015 302.75p 302.75p 295.25p 297.75p 15706
28/07/2015 303.75p 303.75p 299.00p 301.00p 134129
27/07/2015 304.75p 305.00p 301.15p 305.00p 7292
24/07/2015 305.00p 305.00p 300.00p 303.50p 16112
23/07/2015 305.00p 305.00p 298.00p 298.00p 197901
22/07/2015 304.75p 305.00p 301.77p 305.00p 1423
21/07/2015 305.00p 305.00p 299.35p 305.00p 33939
20/07/2015 305.00p 305.00p 302.50p 305.00p 25773
17/07/2015 304.75p 305.00p 299.35p 305.00p 7758
16/07/2015 298.00p 304.25p 296.50p 300.00p 14064
15/07/2015 294.75p 298.00p 290.35p 298.00p 15040
14/07/2015 296.50p 299.75p 289.75p 289.75p 40174
13/07/2015 299.75p 299.75p 293.25p 296.00p 20895
10/07/2015 299.75p 299.75p 293.25p 299.50p 3205
09/07/2015 290.00p 299.75p 290.00p 299.00p 13774
08/07/2015 300.00p 300.00p 290.25p 296.25p 15324
07/07/2015 305.00p 305.00p 291.25p 299.25p 44539
06/07/2015 307.00p 315.00p 297.00p 297.00p 47088
03/07/2015 317.25p 318.00p 310.25p 318.00p 4326
02/07/2015 318.00p 318.25p 312.25p 317.00p 11463
01/07/2015 310.00p 320.00p 310.00p 317.50p 15559
30/06/2015 310.00p 314.75p 310.00p 310.75p 2030
29/06/2015 310.00p 317.68p 307.50p 314.00p 32292
26/06/2015 312.00p 317.18p 312.00p 315.00p 13797
25/06/2015 316.00p 321.00p 315.25p 316.00p 50743
24/06/2015 320.00p 326.25p 316.25p 319.00p 201913
23/06/2015 312.50p 325.00p 310.25p 320.00p 38532
22/06/2015 325.00p 326.00p 311.75p 314.00p 180402
19/06/2015 320.00p 334.75p 312.25p 325.75p 2625977
18/06/2015 310.00p 329.82p 310.00p 322.50p 2205263
17/06/2015 310.00p 329.75p 304.75p 320.00p 391562
16/06/2015 296.50p 314.75p 296.50p 310.75p 64577
15/06/2015 302.25p 311.50p 302.25p 306.50p 79134
12/06/2015 311.25p 313.00p 308.50p 311.75p 124497
11/06/2015 304.25p 315.00p 301.35p 313.75p 151294
10/06/2015 310.00p 311.75p 306.21p 311.50p 117847
09/06/2015 310.00p 310.00p 305.00p 310.00p 322382
08/06/2015 310.00p 312.00p 301.00p 310.00p 457859
05/06/2015 302.50p 311.25p 301.63p 309.75p 74658
04/06/2015 303.75p 309.00p 296.25p 303.00p 99130
03/06/2015 302.25p 307.86p 297.20p 303.50p 48602
02/06/2015 303.00p 315.00p 297.85p 306.00p 438581
01/06/2015 298.00p 300.00p 293.04p 299.00p 46545
29/05/2015 295.00p 298.00p 293.00p 298.00p 38560
28/05/2015 296.25p 296.25p 290.00p 295.00p 25358
27/05/2015 288.25p 300.00p 288.25p 300.00p 73364
26/05/2015 280.00p 289.00p 279.25p 289.00p 32742
22/05/2015 286.75p 286.75p 277.00p 279.50p 5163
21/05/2015 291.00p 291.00p 270.00p 285.00p 68173
20/05/2015 290.00p 292.50p 289.25p 289.25p 9218
19/05/2015 295.00p 297.00p 287.75p 290.00p 84913
18/05/2015 295.25p 297.00p 295.00p 295.00p 50083
15/05/2015 298.00p 299.56p 292.23p 296.75p 34908
14/05/2015 302.75p 302.75p 296.50p 299.00p 34044
13/05/2015 315.00p 315.00p 297.08p 299.25p 61398
12/05/2015 304.75p 315.00p 298.00p 314.75p 81231
11/05/2015 293.75p 307.00p 291.30p 304.75p 90591
08/05/2015 292.75p 293.00p 286.25p 293.00p 42213
07/05/2015 291.75p 291.75p 282.50p 288.50p 71320
06/05/2015 293.75p 293.75p 285.00p 292.00p 20291
05/05/2015 296.25p 296.25p 292.31p 296.25p 7495
01/05/2015 294.75p 297.75p 291.35p 293.00p 37479
30/04/2015 295.00p 295.00p 291.15p 295.00p 10150
29/04/2015 295.00p 296.50p 289.22p 295.50p 28667
28/04/2015 292.75p 296.92p 288.25p 293.00p 31012
27/04/2015 295.75p 298.00p 292.25p 296.00p 20991
24/04/2015 294.00p 298.00p 292.25p 297.50p 135485
23/04/2015 290.00p 292.00p 285.51p 292.00p 31357
22/04/2015 287.00p 290.00p 283.78p 285.00p 38207
21/04/2015 280.00p 287.00p 278.96p 286.25p 51916
20/04/2015 273.25p 280.00p 270.00p 279.00p 44603
17/04/2015 271.75p 272.00p 267.98p 268.00p 22718
16/04/2015 266.25p 271.00p 266.25p 268.00p 13650
15/04/2015 270.00p 272.63p 268.00p 268.00p 7304
14/04/2015 268.75p 271.62p 267.38p 270.25p 36624
13/04/2015 265.25p 269.00p 265.00p 267.00p 41820
10/04/2015 263.00p 266.00p 263.00p 263.00p 69730
09/04/2015 263.00p 263.00p 261.05p 263.00p 42779
08/04/2015 260.50p 263.00p 259.45p 263.00p 10052
07/04/2015 259.00p 262.34p 255.60p 260.00p 77650
02/04/2015 255.25p 258.77p 255.25p 257.25p 10226
01/04/2015 258.00p 260.00p 258.00p 260.00p 16412
31/03/2015 257.75p 260.00p 257.50p 260.00p 13322
30/03/2015 263.25p 263.25p 257.25p 260.50p 15410
27/03/2015 266.00p 266.00p 260.50p 263.00p 12808
26/03/2015 267.00p 267.51p 263.00p 264.00p 407715
25/03/2015 269.75p 269.75p 267.19p 269.50p 11913
24/03/2015 267.50p 270.50p 267.00p 267.00p 130168
23/03/2015 268.75p 271.00p 267.25p 270.50p 58984
20/03/2015 265.50p 268.50p 265.50p 267.00p 18659
19/03/2015 263.00p 267.75p 257.80p 266.00p 83550
18/03/2015 265.00p 266.30p 263.25p 263.25p 10492
17/03/2015 262.00p 266.00p 261.60p 266.00p 43154
16/03/2015 267.00p 269.53p 262.25p 262.25p 29367
13/03/2015 268.25p 272.13p 267.25p 268.75p 44862
12/03/2015 268.00p 271.25p 265.50p 269.50p 18012
11/03/2015 268.00p 270.50p 265.00p 268.00p 4275293
10/03/2015 265.00p 271.00p 265.00p 270.50p 16066
09/03/2015 271.25p 271.25p 265.25p 267.00p 10053
06/03/2015 265.00p 277.00p 265.00p 265.25p 59427
05/03/2015 263.00p 266.32p 260.00p 265.00p 43177
04/03/2015 256.25p 262.00p 256.25p 261.00p 16582
03/03/2015 255.25p 260.00p 255.25p 257.75p 6257
02/03/2015 250.00p 265.00p 250.00p 260.00p 49333
27/02/2015 258.00p 258.00p 256.05p 258.00p 10717
26/02/2015 251.75p 260.00p 251.75p 260.00p 14415
25/02/2015 250.00p 255.00p 250.00p 250.25p 14070
24/02/2015 247.00p 254.00p 247.00p 254.00p 15017
23/02/2015 251.00p 253.00p 247.50p 253.00p 15121
20/02/2015 247.00p 247.75p 245.78p 247.50p 23882
19/02/2015 245.25p 246.67p 245.25p 246.13p 8785
18/02/2015 247.00p 248.25p 245.00p 247.50p 32194
17/02/2015 250.00p 250.00p 245.00p 247.00p 2275974
16/02/2015 252.00p 255.10p 248.00p 252.00p 624956
13/02/2015 253.25p 258.00p 250.00p 250.00p 18455
12/02/2015 257.25p 257.25p 254.00p 255.00p 136889
11/02/2015 254.00p 256.50p 254.00p 256.50p 26028
10/02/2015 255.75p 258.53p 254.00p 256.75p 24383
09/02/2015 260.00p 262.50p 255.00p 255.00p 323815
06/02/2015 253.00p 255.10p 251.25p 255.00p 20323
05/02/2015 250.50p 255.00p 250.50p 252.00p 16386
04/02/2015 255.50p 256.95p 252.75p 253.00p 63436
03/02/2015 255.50p 257.07p 255.50p 255.50p 9287
02/02/2015 258.00p 258.00p 253.25p 257.75p 39471
30/01/2015 257.00p 258.00p 255.00p 257.50p 18384
29/01/2015 256.00p 257.10p 255.50p 256.38p 34151
28/01/2015 256.50p 258.00p 255.25p 258.00p 33989
27/01/2015 257.16p 258.50p 256.89p 257.25p 11814
26/01/2015 257.00p 258.60p 256.00p 258.00p 9729
23/01/2015 258.00p 259.28p 257.03p 258.00p 48047
22/01/2015 255.75p 259.70p 252.00p 258.25p 237169
21/01/2015 252.00p 252.00p 249.27p 252.00p 20326
20/01/2015 248.50p 251.48p 248.50p 249.25p 60761
19/01/2015 249.75p 251.82p 246.90p 251.50p 33770
16/01/2015 252.00p 253.76p 246.08p 249.00p 72490
15/01/2015 250.00p 254.40p 250.00p 250.50p 21672
14/01/2015 250.50p 257.00p 250.00p 254.50p 158031
13/01/2015 257.00p 257.00p 252.50p 254.00p 54609
12/01/2015 244.50p 260.00p 244.50p 255.00p 222505
09/01/2015 241.00p 244.00p 239.85p 242.25p 30915
08/01/2015 238.00p 243.02p 236.66p 242.00p 49871
07/01/2015 234.00p 238.00p 231.00p 235.00p 542807
06/01/2015 228.50p 228.87p 225.98p 228.87p 8303
05/01/2015 235.00p 235.00p 227.75p 227.75p 26873
02/01/2015 236.00p 238.00p 231.20p 235.00p 351350
31/12/2014 235.00p 240.00p 235.00p 240.00p 5000
30/12/2014 232.00p 232.75p 231.50p 231.50p 0
29/12/2014 232.00p 234.22p 230.50p 232.75p 2270
24/12/2014 233.75p 234.25p 230.23p 231.00p 13058
23/12/2014 230.00p 235.00p 230.00p 230.00p 21486
22/12/2014 229.75p 235.00p 229.75p 233.12p 38034
19/12/2014 226.25p 233.75p 226.25p 227.00p 29937
18/12/2014 229.00p 232.50p 226.10p 230.00p 23946
17/12/2014 222.25p 229.75p 222.25p 225.75p 13624
16/12/2014 231.00p 231.00p 220.00p 220.00p 17595
15/12/2014 219.00p 233.12p 218.60p 227.00p 61766
12/12/2014 217.00p 218.60p 217.00p 217.00p 229031
11/12/2014 220.00p 222.00p 216.75p 219.00p 22747
10/12/2014 220.50p 220.50p 215.50p 216.75p 11736
09/12/2014 221.75p 223.00p 217.37p 220.00p 12818
08/12/2014 218.00p 223.00p 217.50p 223.00p 26607
05/12/2014 218.75p 225.00p 215.00p 215.00p 83498
04/12/2014 209.00p 215.00p 209.00p 213.00p 21187
03/12/2014 209.00p 211.00p 205.50p 210.00p 366101
02/12/2014 201.25p 206.19p 201.25p 205.00p 261698

*Close Price adjusted for both dividends and splits