Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/02/2014 252.93p 254.38p 251.47p 254.38p 116421
14/02/2014 253.65p 253.65p 251.47p 251.47p 1996
13/02/2014 254.38p 254.38p 252.56p 253.65p 30403
12/02/2014 250.75p 254.38p 248.93p 252.56p 227497
11/02/2014 245.30p 254.38p 244.93p 254.38p 72077
10/02/2014 249.29p 257.19p 245.11p 246.39p 13104
07/02/2014 254.38p 255.84p 252.20p 255.84p 468
06/02/2014 239.85p 252.20p 238.03p 252.20p 40183
05/02/2014 236.21p 238.03p 236.21p 238.03p 743
04/02/2014 236.21p 236.94p 236.21p 236.21p 47816
03/02/2014 236.76p 241.30p 234.76p 236.94p 88489
31/01/2014 235.12p 241.30p 235.12p 241.30p 13031
30/01/2014 234.39p 237.03p 234.39p 236.94p 0
29/01/2014 234.39p 237.03p 234.39p 237.03p 688
28/01/2014 236.10p 236.94p 236.10p 236.94p 2101
27/01/2014 236.21p 236.32p 232.58p 232.58p 21098
24/01/2014 236.47p 238.03p 236.47p 238.03p 1376
23/01/2014 237.66p 238.03p 236.28p 238.03p 0
22/01/2014 237.66p 237.66p 236.28p 237.66p 3763
21/01/2014 238.21p 239.85p 237.66p 237.66p 25238
20/01/2014 238.21p 240.75p 238.21p 238.94p 2072
17/01/2014 242.75p 242.75p 238.10p 240.75p 1380
16/01/2014 238.21p 241.30p 238.10p 240.94p 0
15/01/2014 238.21p 241.30p 238.10p 238.94p 1002
14/01/2014 239.85p 241.30p 239.85p 241.30p 2294
13/01/2014 240.03p 240.28p 239.85p 239.85p 502871
10/01/2014 240.03p 240.03p 239.85p 239.85p 51187
09/01/2014 239.85p 240.21p 239.85p 240.21p 30139
08/01/2014 239.92p 241.66p 239.92p 241.66p 2294
07/01/2014 242.03p 242.75p 239.42p 240.94p 12793
06/01/2014 243.48p 246.20p 239.85p 242.03p 6090
03/01/2014 238.21p 242.03p 237.66p 239.85p 14828
02/01/2014 238.03p 239.74p 238.03p 238.94p 403298
31/12/2013 239.48p 239.85p 239.30p 239.30p 4644
30/12/2013 239.85p 239.92p 239.85p 239.85p 1238
27/12/2013 236.21p 242.03p 236.21p 239.12p 9290
24/12/2013 239.85p 239.85p 239.12p 239.12p 9631
23/12/2013 236.39p 239.85p 236.39p 239.12p 1421
20/12/2013 242.03p 242.03p 237.66p 239.85p 5144
19/12/2013 236.39p 237.66p 236.39p 237.66p 3363
18/12/2013 237.85p 238.39p 237.66p 237.66p 2933
17/12/2013 238.39p 242.03p 232.94p 238.39p 96663
16/12/2013 240.03p 242.03p 238.76p 242.03p 18036
13/12/2013 238.94p 245.66p 238.76p 238.76p 5711
12/12/2013 240.39p 245.66p 239.66p 245.66p 12194
11/12/2013 247.30p 253.65p 239.85p 239.85p 35552
10/12/2013 254.38p 255.47p 247.11p 249.29p 28258
09/12/2013 252.93p 255.84p 247.11p 250.75p 40635
06/12/2013 249.84p 257.29p 249.66p 249.66p 11066
05/12/2013 254.20p 257.80p 249.66p 249.66p 25492
04/12/2013 254.74p 255.84p 247.11p 249.29p 5172136
03/12/2013 263.10p 263.10p 256.20p 257.38p 22383
02/12/2013 263.10p 263.10p 256.20p 256.20p 58544
29/11/2013 268.92p 271.10p 254.77p 259.47p 64863
28/11/2013 250.57p 276.19p 246.39p 271.10p 467064
27/11/2013 247.11p 247.11p 246.39p 246.39p 206
26/11/2013 243.48p 243.48p 242.21p 243.48p 525635
25/11/2013 244.93p 247.11p 242.03p 242.03p 92930
22/11/2013 248.20p 248.20p 244.93p 247.11p 33770
21/11/2013 247.11p 248.20p 241.30p 248.20p 16756
20/11/2013 242.75p 245.30p 241.30p 241.30p 47358
19/11/2013 242.75p 242.75p 239.19p 242.75p 3968
18/11/2013 239.85p 243.09p 238.65p 240.57p 7057
15/11/2013 237.66p 239.85p 237.66p 239.85p 6805
14/11/2013 236.21p 239.85p 236.21p 239.85p 288968
13/11/2013 247.11p 248.57p 232.58p 237.48p 42200
12/11/2013 251.29p 252.93p 248.57p 248.57p 16103
11/11/2013 255.84p 257.29p 252.93p 252.93p 2146
08/11/2013 260.20p 260.69p 257.29p 257.29p 361689
07/11/2013 258.02p 260.92p 258.02p 258.02p 419029
06/11/2013 258.02p 261.65p 254.38p 254.38p 450244
05/11/2013 250.75p 258.02p 244.93p 256.83p 28137
04/11/2013 246.75p 249.29p 244.93p 244.93p 8134
01/11/2013 243.66p 246.75p 242.39p 246.39p 0
31/10/2013 243.66p 246.75p 242.39p 243.48p 6388
30/10/2013 230.40p 246.39p 230.40p 244.21p 65960
29/10/2013 225.31p 231.04p 225.31p 229.31p 46626
28/10/2013 224.52p 224.52p 222.58p 222.58p 872
25/10/2013 223.13p 225.31p 222.04p 222.04p 900
24/10/2013 223.31p 227.13p 223.31p 225.31p 6879
23/10/2013 228.22p 228.94p 223.47p 227.13p 8287
22/10/2013 220.95p 224.40p 220.95p 224.22p 458
21/10/2013 224.58p 226.04p 221.31p 224.40p 6191
18/10/2013 219.49p 224.58p 219.49p 221.31p 11557
17/10/2013 218.04p 224.58p 214.41p 224.58p 34305
16/10/2013 209.32p 214.41p 209.32p 214.41p 4928
15/10/2013 205.69p 205.69p 205.69p 205.69p 68794
14/10/2013 204.96p 207.14p 204.96p 206.41p 0
11/10/2013 204.96p 207.14p 204.96p 207.14p 2106
10/10/2013 203.51p 207.14p 200.23p 207.14p 24655
09/10/2013 203.14p 203.51p 198.89p 203.51p 0
08/10/2013 203.14p 203.14p 198.89p 202.41p 20180
07/10/2013 198.05p 200.60p 198.05p 200.60p 0
04/10/2013 198.05p 198.78p 198.05p 198.78p 0
03/10/2013 198.05p 198.78p 198.05p 198.78p 710
02/10/2013 197.69p 198.78p 197.69p 198.78p 275366
01/10/2013 196.24p 199.87p 195.62p 199.87p 15601
30/09/2013 197.69p 199.87p 197.69p 199.87p 188
27/09/2013 194.78p 199.87p 194.78p 198.42p 0
26/09/2013 194.78p 199.87p 194.78p 197.69p 0
25/09/2013 194.78p 199.87p 194.78p 199.87p 3057
24/09/2013 198.78p 199.51p 197.33p 197.33p 0
23/09/2013 198.78p 199.51p 198.78p 199.51p 550355
20/09/2013 202.78p 202.78p 202.78p 202.78p 1376
19/09/2013 198.42p 202.78p 196.60p 202.78p 47624
18/09/2013 196.96p 202.05p 190.60p 196.24p 0
17/09/2013 196.96p 202.05p 190.60p 195.51p 37542
16/09/2013 205.21p 205.21p 200.60p 202.05p 100956
13/09/2013 204.60p 206.41p 202.52p 206.41p 22346
12/09/2013 196.24p 203.51p 191.88p 203.51p 72231
11/09/2013 192.60p 194.42p 189.51p 191.51p 0
10/09/2013 192.60p 194.42p 189.51p 191.06p 181738
09/09/2013 195.26p 195.51p 192.97p 194.42p 0
06/09/2013 195.26p 195.51p 192.97p 195.51p 0
05/09/2013 195.26p 195.26p 192.97p 192.97p 14
04/09/2013 191.15p 195.87p 191.15p 192.97p 0
03/09/2013 191.15p 195.87p 191.15p 195.87p 688012
02/09/2013 192.60p 196.24p 192.60p 196.24p 4117
30/08/2013 199.87p 199.87p 194.42p 194.42p 262660
29/08/2013 198.24p 198.24p 196.24p 196.24p 100
28/08/2013 196.24p 196.24p 192.60p 196.24p 9287
27/08/2013 191.51p 193.69p 191.51p 192.60p 0
23/08/2013 191.51p 193.69p 191.51p 193.69p 0
22/08/2013 191.51p 192.60p 191.51p 192.60p 22282
21/08/2013 193.88p 193.88p 192.51p 192.51p 421
20/08/2013 190.42p 193.88p 190.42p 193.88p 2064
19/08/2013 192.60p 193.88p 185.34p 193.88p 0
16/08/2013 192.60p 193.88p 185.34p 193.88p 8455
15/08/2013 187.88p 190.24p 185.34p 185.34p 2530
14/08/2013 196.24p 196.24p 190.24p 190.24p 1651
13/08/2013 196.24p 196.24p 188.97p 193.88p 27664
12/08/2013 194.78p 196.24p 188.97p 188.97p 4638
09/08/2013 189.70p 195.61p 180.97p 188.97p 9712
08/08/2013 179.52p 182.43p 179.52p 182.43p 0
07/08/2013 179.52p 180.25p 179.52p 179.52p 11901
06/08/2013 182.43p 183.23p 180.25p 180.25p 4135
05/08/2013 183.15p 183.15p 181.70p 181.70p 1376
02/08/2013 179.52p 183.15p 179.52p 182.43p 425
01/08/2013 181.70p 181.70p 179.52p 179.52p 3057
31/07/2013 185.34p 185.34p 183.52p 185.34p 1502
30/07/2013 182.43p 184.43p 182.43p 183.52p 2816
29/07/2013 181.70p 184.46p 181.70p 183.52p 1083
26/07/2013 178.07p 183.23p 170.07p 182.43p 7591
25/07/2013 168.62p 172.80p 168.62p 170.07p 1600
24/07/2013 170.07p 178.07p 166.80p 172.80p 59994
23/07/2013 170.07p 170.07p 166.80p 166.80p 3507
22/07/2013 161.35p 163.53p 159.90p 163.53p 10644
19/07/2013 161.35p 163.53p 161.35p 162.44p 0
18/07/2013 161.35p 163.53p 161.35p 162.44p 10937
17/07/2013 162.08p 163.53p 162.08p 162.44p 17130
16/07/2013 164.98p 166.07p 162.80p 162.80p 3784
15/07/2013 167.16p 172.62p 165.35p 166.07p 45
12/07/2013 167.16p 172.62p 165.35p 166.07p 5894
11/07/2013 170.80p 172.62p 168.98p 172.62p 1972
10/07/2013 172.98p 173.09p 167.16p 168.98p 6767
09/07/2013 175.16p 177.19p 171.02p 173.07p 3437
08/07/2013 170.80p 174.43p 164.62p 173.71p 19520
05/07/2013 169.35p 169.35p 161.88p 164.62p 1062
04/07/2013 161.42p 163.53p 161.42p 163.53p 1545
03/07/2013 169.35p 169.35p 163.17p 163.17p 11603
02/07/2013 170.80p 170.80p 167.53p 167.89p 585
01/07/2013 170.07p 171.53p 166.80p 167.53p 0
28/06/2013 170.07p 171.53p 166.80p 166.80p 3902
27/06/2013 170.80p 171.53p 170.80p 171.53p 12277
26/06/2013 169.35p 169.35p 167.16p 167.16p 275
25/06/2013 170.80p 170.80p 163.53p 167.89p 0
24/06/2013 170.80p 170.80p 163.53p 166.07p 27071
21/06/2013 170.88p 170.88p 168.26p 168.26p 84357
20/06/2013 167.16p 170.88p 167.16p 168.98p 6684
19/06/2013 167.16p 169.35p 167.16p 169.35p 0
18/06/2013 167.16p 169.35p 167.16p 169.35p 8518
17/06/2013 175.89p 175.89p 167.89p 167.89p 72988
14/06/2013 172.98p 179.88p 168.47p 179.88p 10316
13/06/2013 167.24p 172.25p 167.24p 170.07p 0
12/06/2013 167.24p 172.25p 167.24p 170.07p 3660
11/06/2013 170.80p 170.80p 166.89p 170.80p 35810
10/06/2013 167.96p 168.10p 166.80p 166.89p 7654
07/06/2013 168.62p 168.62p 165.71p 166.80p 11145
06/06/2013 162.58p 165.78p 162.58p 165.35p 2036
05/06/2013 163.53p 165.35p 160.99p 165.35p 464791
04/06/2013 158.44p 160.99p 156.26p 160.99p 141331
03/06/2013 159.17p 161.87p 158.44p 159.90p 13375
31/05/2013 158.52p 162.08p 158.52p 160.99p 3144
30/05/2013 159.17p 159.35p 157.72p 158.99p 6535
29/05/2013 159.90p 162.08p 157.72p 159.35p 117014
28/05/2013 158.08p 160.99p 157.72p 160.99p 5614
24/05/2013 160.62p 160.62p 158.44p 159.17p 23412
23/05/2013 160.62p 165.71p 160.62p 162.44p 5985
22/05/2013 161.35p 164.80p 159.90p 162.80p 23994
21/05/2013 163.53p 163.53p 160.26p 160.26p 6611
20/05/2013 159.17p 163.17p 156.26p 160.26p 14136
17/05/2013 162.08p 162.08p 156.44p 159.17p 1992
16/05/2013 160.62p 160.62p 156.26p 159.17p 102681
15/05/2013 154.08p 155.17p 154.08p 155.17p 2071
14/05/2013 153.36p 154.81p 151.18p 154.81p 35997
13/05/2013 154.81p 159.17p 152.63p 159.17p 1529
10/05/2013 153.15p 153.36p 152.63p 152.63p 2614
09/05/2013 151.92p 153.36p 151.92p 153.36p 0
08/05/2013 151.92p 152.81p 151.92p 152.81p 413
07/05/2013 151.81p 152.65p 151.81p 152.45p 9906

*Close Price adjusted for both dividends and splits