Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2014 207.25p 208.09p 206.00p 206.00p 18475
28/11/2014 206.25p 209.75p 205.00p 205.00p 667014
27/11/2014 204.00p 207.64p 203.19p 206.00p 66520
26/11/2014 200.04p 200.81p 197.84p 200.50p 257017
25/11/2014 199.00p 200.70p 197.75p 199.50p 184548
24/11/2014 199.00p 199.00p 197.30p 198.50p 262821
21/11/2014 197.00p 198.00p 194.75p 196.50p 35302
20/11/2014 195.50p 195.88p 192.00p 192.00p 23211
19/11/2014 202.00p 202.00p 195.00p 195.00p 37847
18/11/2014 199.00p 200.25p 198.50p 200.25p 2236746
17/11/2014 198.50p 200.00p 198.25p 198.50p 3642
14/11/2014 202.00p 202.00p 197.50p 198.25p 113209
13/11/2014 200.37p 200.37p 199.37p 199.37p 4015
12/11/2014 200.25p 202.00p 200.25p 200.25p 13010
11/11/2014 200.75p 202.94p 200.00p 200.00p 3310165
10/11/2014 205.00p 205.61p 200.00p 202.00p 3038736
07/11/2014 207.00p 207.00p 205.00p 205.00p 34499
06/11/2014 208.00p 208.00p 205.90p 206.00p 55884
05/11/2014 207.00p 207.40p 206.00p 206.00p 6440
04/11/2014 208.00p 209.50p 207.25p 207.25p 77191
03/11/2014 210.00p 210.65p 207.15p 209.12p 6710
31/10/2014 199.00p 210.12p 198.00p 210.12p 61453
30/10/2014 195.00p 198.00p 195.00p 198.00p 25682
29/10/2014 195.00p 196.30p 193.50p 194.62p 45431
28/10/2014 195.00p 197.00p 192.00p 197.00p 44132
27/10/2014 204.00p 204.00p 180.00p 194.00p 85396
24/10/2014 202.00p 204.00p 197.60p 200.00p 20588
23/10/2014 202.00p 206.46p 200.25p 206.00p 68708
22/10/2014 214.00p 214.00p 200.00p 202.00p 40985
21/10/2014 210.00p 210.00p 210.00p 210.00p 444
20/10/2014 216.75p 216.75p 210.00p 211.25p 22361
17/10/2014 213.00p 215.00p 208.96p 210.25p 213756
16/10/2014 215.25p 215.25p 209.01p 211.00p 54652
15/10/2014 225.00p 227.00p 204.75p 218.00p 287207
14/10/2014 223.00p 225.00p 221.10p 225.00p 5306
13/10/2014 235.00p 235.00p 220.25p 224.00p 43917
10/10/2014 243.00p 244.76p 230.00p 230.50p 55969
09/10/2014 244.00p 246.29p 242.35p 245.25p 261290
08/10/2014 243.25p 246.84p 242.50p 243.00p 69424
07/10/2014 242.25p 246.88p 241.75p 244.25p 4932
06/10/2014 248.00p 249.28p 241.00p 241.75p 20049
03/10/2014 247.75p 248.00p 245.00p 248.00p 13842
02/10/2014 246.75p 249.43p 241.75p 244.25p 27585
01/10/2014 245.00p 247.75p 242.88p 244.00p 38365
30/09/2014 243.50p 248.37p 242.00p 246.50p 317942
29/09/2014 242.00p 242.00p 238.39p 242.00p 25641
26/09/2014 237.75p 238.96p 236.50p 238.00p 34717
25/09/2014 238.00p 239.00p 235.00p 235.00p 78120
24/09/2014 240.00p 240.36p 237.90p 240.00p 59411
23/09/2014 242.00p 243.00p 236.52p 237.50p 100110
22/09/2014 240.00p 244.50p 237.00p 239.00p 219363
19/09/2014 232.00p 232.00p 230.00p 232.00p 13276
18/09/2014 229.25p 230.12p 229.00p 229.00p 10714
17/09/2014 227.00p 230.75p 227.00p 229.00p 17100
16/09/2014 228.00p 230.00p 225.00p 225.50p 16612
15/09/2014 235.00p 235.00p 227.75p 227.75p 16153
12/09/2014 230.25p 233.50p 228.25p 232.00p 16781
11/09/2014 232.25p 232.63p 232.25p 232.63p 391
10/09/2014 234.75p 236.00p 233.00p 235.00p 272212
09/09/2014 235.00p 235.00p 232.13p 235.00p 3584
08/09/2014 230.50p 233.20p 230.00p 232.00p 7998
05/09/2014 235.25p 235.25p 229.00p 233.00p 27140
04/09/2014 234.00p 236.00p 231.94p 232.00p 10463
03/09/2014 233.75p 234.50p 231.00p 231.00p 10097
02/09/2014 237.75p 237.75p 233.00p 233.00p 2453
01/09/2014 235.00p 237.65p 235.00p 235.00p 15219
29/08/2014 232.50p 235.00p 232.50p 233.38p 6976
28/08/2014 236.25p 236.25p 232.25p 235.00p 11967
27/08/2014 234.75p 236.50p 230.25p 236.50p 37153
26/08/2014 235.00p 235.00p 231.25p 232.50p 9133
22/08/2014 236.75p 236.75p 232.00p 234.00p 14077
21/08/2014 238.75p 240.00p 232.11p 233.00p 19593
20/08/2014 236.50p 237.19p 235.00p 235.00p 8457
19/08/2014 238.00p 238.00p 236.50p 236.50p 8137
18/08/2014 235.00p 237.92p 232.25p 233.50p 33261
15/08/2014 232.00p 234.00p 230.00p 230.00p 15745
14/08/2014 228.00p 235.00p 226.00p 228.75p 137189
13/08/2014 223.00p 226.26p 223.00p 225.50p 151320
12/08/2014 220.00p 221.25p 216.90p 220.50p 17414
11/08/2014 215.00p 219.50p 213.28p 218.00p 63986
08/08/2014 212.00p 215.00p 210.00p 211.00p 15221
07/08/2014 213.28p 214.00p 213.28p 214.00p 12000
06/08/2014 213.50p 213.90p 212.00p 213.50p 17820
05/08/2014 214.50p 218.37p 213.50p 213.50p 59419
04/08/2014 217.00p 218.37p 215.00p 218.37p 565
01/08/2014 217.00p 217.50p 214.00p 215.00p 16940
31/07/2014 218.25p 224.75p 215.00p 216.00p 21662
30/07/2014 218.00p 220.00p 215.00p 218.00p 50199
29/07/2014 225.00p 229.75p 218.00p 218.00p 333781
28/07/2014 227.00p 227.00p 220.00p 225.00p 17696
25/07/2014 222.25p 224.75p 220.00p 223.50p 21893
24/07/2014 223.75p 225.00p 219.00p 225.00p 114351
23/07/2014 225.00p 225.00p 215.25p 219.75p 341297
22/07/2014 218.25p 218.25p 216.25p 216.25p 4228
21/07/2014 219.50p 225.00p 219.50p 221.50p 749
18/07/2014 225.00p 225.00p 219.00p 225.00p 8305
17/07/2014 223.75p 225.00p 218.00p 220.00p 17721
16/07/2014 218.75p 224.75p 213.00p 218.00p 128217
15/07/2014 222.00p 224.50p 215.00p 218.50p 276598
14/07/2014 222.25p 225.00p 221.00p 222.00p 25801
11/07/2014 224.75p 229.75p 220.00p 225.00p 18680
10/07/2014 225.25p 226.50p 222.00p 222.75p 27578
09/07/2014 225.25p 230.00p 222.00p 223.00p 86116
08/07/2014 229.00p 230.00p 224.75p 230.00p 24542
07/07/2014 230.00p 232.00p 225.00p 229.75p 38502
04/07/2014 237.00p 237.00p 224.00p 229.00p 77276
03/07/2014 224.50p 236.75p 223.00p 224.00p 96530
02/07/2014 235.00p 238.37p 220.50p 220.50p 29403
01/07/2014 248.00p 253.75p 236.00p 238.37p 218282
30/06/2014 250.00p 254.00p 242.00p 242.00p 6708
27/06/2014 251.00p 255.00p 251.00p 254.00p 11692
26/06/2014 247.75p 254.00p 243.67p 254.00p 24986
25/06/2014 260.25p 271.13p 238.00p 242.00p 27951
24/06/2014 275.00p 388.00p 260.00p 260.00p 17978
23/06/2014 277.82p 285.63p 277.82p 282.00p 8392
20/06/2014 286.91p 287.09p 281.27p 282.18p 31823
19/06/2014 286.91p 286.91p 278.73p 286.18p 154604
18/06/2014 277.64p 280.46p 277.64p 280.46p 2197
17/06/2014 280.10p 282.27p 280.10p 280.46p 349
16/06/2014 281.82p 282.27p 281.00p 282.27p 1031
13/06/2014 281.27p 281.27p 279.28p 281.00p 15960
12/06/2014 281.09p 284.46p 278.37p 279.82p 361814
11/06/2014 282.00p 285.63p 281.09p 281.09p 11537
10/06/2014 287.27p 292.18p 283.45p 283.82p 33880
09/06/2014 292.18p 295.08p 288.08p 291.81p 28953
06/06/2014 254.38p 303.80p 252.66p 292.90p 176023
05/06/2014 244.89p 252.66p 244.89p 252.66p 10319
04/06/2014 252.54p 252.54p 250.84p 250.84p 491
03/06/2014 256.56p 256.56p 250.84p 250.84p 1818
02/06/2014 252.61p 254.11p 251.84p 251.84p 3894
30/05/2014 254.38p 255.11p 246.72p 253.65p 34531
29/05/2014 247.11p 247.11p 243.48p 243.48p 24605
28/05/2014 247.00p 251.17p 243.66p 245.30p 15131
27/05/2014 243.66p 247.09p 243.66p 243.66p 2748
23/05/2014 247.11p 247.11p 247.11p 247.11p 7245
22/05/2014 243.48p 243.84p 243.48p 243.48p 1838
21/05/2014 251.84p 258.12p 243.48p 243.84p 30191
20/05/2014 256.38p 258.66p 254.38p 254.38p 742
19/05/2014 258.02p 265.65p 256.38p 256.38p 11480
16/05/2014 263.83p 266.01p 262.38p 265.65p 58537
15/05/2014 266.01p 268.92p 263.83p 266.01p 51876
14/05/2014 268.19p 271.39p 263.54p 268.92p 48711
13/05/2014 267.10p 267.83p 265.28p 267.83p 54537
12/05/2014 265.28p 266.01p 265.28p 265.56p 53679
09/05/2014 265.28p 267.46p 261.83p 266.01p 36564
08/05/2014 261.65p 264.37p 258.02p 263.10p 11771
07/05/2014 261.65p 261.65p 258.02p 258.02p 1529
06/05/2014 261.65p 267.39p 261.65p 261.65p 28819
02/05/2014 266.66p 266.66p 260.20p 263.83p 0
01/05/2014 266.66p 266.66p 260.20p 263.47p 1365
30/04/2014 264.56p 267.39p 260.20p 260.20p 0
29/04/2014 264.56p 267.39p 260.38p 260.92p 8019
28/04/2014 258.20p 265.21p 258.20p 262.74p 2999
25/04/2014 255.23p 262.74p 255.23p 262.74p 0
24/04/2014 255.23p 261.65p 255.23p 258.74p 7058
23/04/2014 260.20p 260.20p 255.84p 258.74p 532
22/04/2014 255.66p 260.20p 253.05p 257.65p 10964
17/04/2014 261.47p 263.83p 254.38p 254.38p 342184
16/04/2014 259.83p 262.74p 257.03p 259.83p 13678
15/04/2014 260.92p 264.56p 256.56p 261.65p 7808
14/04/2014 254.38p 261.83p 247.84p 256.56p 17826
11/04/2014 246.75p 252.20p 240.75p 247.84p 43093
10/04/2014 244.61p 246.82p 238.03p 244.57p 1467
09/04/2014 236.91p 238.03p 236.21p 238.03p 380
08/04/2014 236.21p 239.66p 232.58p 236.21p 155031
07/04/2014 236.21p 236.21p 233.27p 236.21p 9737
04/04/2014 238.25p 238.25p 234.03p 236.94p 504
03/04/2014 234.03p 236.21p 234.03p 234.03p 41032
02/04/2014 236.03p 236.94p 234.03p 234.03p 53902
01/04/2014 231.31p 231.56p 231.12p 231.12p 64136
31/03/2014 226.94p 230.76p 225.31p 229.67p 71309
28/03/2014 230.40p 230.40p 225.31p 225.31p 4224
27/03/2014 228.94p 234.76p 228.94p 230.40p 8829
26/03/2014 232.58p 234.76p 228.94p 230.40p 3952
25/03/2014 230.40p 230.40p 227.49p 228.94p 18857
24/03/2014 228.94p 230.40p 227.85p 228.22p 7748
21/03/2014 230.40p 230.40p 229.12p 230.03p 3852
20/03/2014 229.67p 229.67p 228.94p 228.94p 4177
19/03/2014 231.12p 231.12p 229.12p 229.12p 31347
18/03/2014 232.58p 232.76p 231.85p 231.85p 53782
17/03/2014 231.59p 231.59p 228.94p 231.49p 21051
14/03/2014 229.67p 229.67p 228.22p 228.94p 10151
13/03/2014 230.40p 230.40p 229.02p 229.67p 21336
12/03/2014 230.58p 231.52p 228.94p 229.67p 15370
11/03/2014 230.58p 234.41p 230.40p 230.40p 33665
10/03/2014 236.03p 236.03p 228.94p 230.40p 49588
07/03/2014 236.21p 238.06p 231.12p 231.12p 31560
06/03/2014 236.21p 236.94p 235.48p 236.21p 20374
05/03/2014 236.21p 236.39p 236.21p 236.21p 5458
04/03/2014 232.76p 239.98p 231.85p 236.21p 51509
03/03/2014 232.58p 238.12p 231.67p 231.85p 11981
28/02/2014 239.66p 239.66p 236.39p 238.12p 1145
27/02/2014 239.85p 239.85p 236.39p 236.39p 12244
26/02/2014 243.66p 248.93p 243.48p 243.48p 4205
25/02/2014 246.57p 250.39p 246.39p 248.93p 0
24/02/2014 246.57p 250.39p 246.39p 246.39p 6381
21/02/2014 244.15p 248.66p 243.84p 244.93p 2272
20/02/2014 248.57p 250.02p 248.57p 248.66p 110071
19/02/2014 252.93p 252.93p 250.38p 250.38p 13759
18/02/2014 246.02p 254.38p 246.02p 249.38p 40

*Close Price adjusted for both dividends and splits