Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/05/2013 151.81p 152.45p 151.81p 152.45p 534
02/05/2013 152.63p 153.36p 151.41p 152.45p 0
01/05/2013 152.63p 153.36p 151.41p 152.63p 58870
30/04/2013 152.63p 153.36p 151.92p 153.36p 9573
29/04/2013 151.39p 152.72p 151.39p 152.72p 5747
26/04/2013 151.18p 151.90p 151.18p 151.90p 10537
25/04/2013 152.63p 152.63p 151.18p 152.63p 396824
24/04/2013 152.63p 154.08p 151.18p 151.18p 14447
23/04/2013 154.81p 154.81p 152.63p 154.08p 32666
22/04/2013 157.53p 157.53p 155.54p 155.54p 2752
19/04/2013 156.26p 158.44p 156.26p 158.44p 39370
18/04/2013 156.26p 158.08p 156.26p 158.08p 275177
17/04/2013 157.72p 159.53p 157.72p 159.53p 827
16/04/2013 157.83p 159.53p 157.83p 159.53p 688
15/04/2013 157.83p 159.53p 157.83p 159.53p 826
12/04/2013 157.72p 159.90p 157.72p 159.90p 1915
11/04/2013 157.72p 159.90p 157.72p 159.90p 138044
10/04/2013 156.26p 159.90p 154.81p 159.17p 82886
09/04/2013 159.90p 161.71p 156.26p 159.90p 864325
08/04/2013 159.90p 161.71p 159.90p 161.71p 5504
05/04/2013 164.98p 169.58p 155.17p 161.71p 41634
04/04/2013 164.98p 167.16p 164.57p 167.16p 4679
03/04/2013 164.98p 169.35p 164.98p 167.16p 5100
02/04/2013 169.35p 172.22p 167.16p 167.16p 133574
28/03/2013 168.62p 171.16p 168.62p 171.16p 1472
27/03/2013 170.80p 172.52p 168.67p 171.16p 45140
26/03/2013 169.71p 172.98p 169.71p 171.53p 14447
25/03/2013 168.62p 170.34p 168.62p 169.71p 1258021
22/03/2013 170.34p 170.34p 168.86p 169.71p 8416
21/03/2013 168.62p 170.05p 168.62p 168.98p 29550
20/03/2013 169.35p 169.35p 167.24p 169.35p 16333
19/03/2013 167.16p 168.26p 163.53p 168.26p 51129
18/03/2013 170.80p 170.80p 168.98p 168.98p 344
15/03/2013 169.35p 173.36p 169.35p 169.35p 10703
14/03/2013 173.57p 173.57p 169.90p 171.89p 4445
13/03/2013 174.43p 176.25p 170.80p 171.16p 42164
12/03/2013 178.07p 181.12p 174.43p 176.25p 49745
11/03/2013 170.80p 176.61p 170.80p 175.16p 80017
08/03/2013 164.44p 174.03p 164.26p 171.53p 104629
07/03/2013 159.46p 159.46p 157.79p 159.17p 5505
06/03/2013 156.26p 158.44p 154.72p 158.08p 20453
05/03/2013 159.53p 159.61p 156.34p 158.08p 0
04/03/2013 159.53p 159.61p 156.34p 158.08p 9975
01/03/2013 156.77p 158.08p 156.44p 158.08p 14399
28/02/2013 156.26p 158.08p 156.26p 158.08p 30609
27/02/2013 158.44p 158.44p 156.26p 157.35p 1885
26/02/2013 156.26p 156.26p 154.08p 156.26p 15272
25/02/2013 158.44p 158.44p 154.81p 156.26p 25179
22/02/2013 158.44p 161.05p 154.37p 155.90p 30546
21/02/2013 152.63p 155.17p 149.72p 155.17p 1949865
20/02/2013 151.18p 151.90p 150.09p 150.81p 17040
19/02/2013 148.99p 150.09p 148.99p 150.09p 398
18/02/2013 150.88p 150.88p 149.72p 149.72p 652
15/02/2013 147.54p 150.09p 147.54p 150.09p 1251
14/02/2013 145.36p 152.63p 144.70p 148.99p 0
13/02/2013 145.36p 152.63p 144.70p 149.72p 7504
12/02/2013 148.99p 153.36p 144.45p 148.54p 0
11/02/2013 148.99p 153.36p 144.45p 148.54p 19306
08/02/2013 155.35p 155.35p 149.36p 152.17p 561
07/02/2013 152.63p 152.63p 150.45p 150.45p 103028
06/02/2013 150.09p 152.17p 149.36p 152.17p 16423
05/02/2013 151.18p 153.63p 150.09p 152.08p 5464
04/02/2013 152.63p 153.63p 150.09p 153.63p 9668
01/02/2013 153.72p 153.72p 148.99p 150.90p 8526
31/01/2013 145.36p 148.99p 145.36p 148.99p 6879
30/01/2013 146.81p 148.99p 145.54p 148.99p 0
29/01/2013 146.81p 148.99p 145.54p 148.99p 6797
28/01/2013 145.43p 151.47p 145.43p 148.99p 36381
25/01/2013 148.99p 148.99p 148.99p 148.99p 87094
24/01/2013 148.99p 151.18p 148.99p 151.18p 70103
23/01/2013 148.99p 151.18p 147.32p 150.09p 478851
22/01/2013 148.99p 151.66p 147.18p 148.99p 4097
21/01/2013 148.99p 153.27p 145.36p 147.18p 27906
18/01/2013 148.99p 154.81p 147.90p 151.90p 25536
17/01/2013 145.36p 149.63p 145.36p 147.90p 1780
16/01/2013 150.45p 150.81p 146.09p 147.72p 9895
15/01/2013 143.91p 144.27p 143.91p 144.27p 3440
14/01/2013 145.36p 145.36p 141.73p 143.54p 19869
11/01/2013 144.56p 144.62p 143.54p 143.54p 9635
10/01/2013 145.36p 145.43p 143.91p 144.63p 4122
09/01/2013 145.36p 148.20p 144.01p 146.45p 12086
08/01/2013 148.99p 148.99p 145.36p 148.99p 12375
07/01/2013 152.63p 152.63p 148.20p 150.81p 9597
04/01/2013 148.99p 152.63p 148.99p 150.81p 15809
03/01/2013 144.47p 146.45p 144.47p 146.45p 2237
02/01/2013 143.91p 146.81p 141.73p 143.91p 31055
31/12/2012 142.82p 143.91p 141.00p 141.00p 0
28/12/2012 142.82p 143.91p 142.82p 143.91p 4816
27/12/2012 141.73p 142.82p 141.00p 141.91p 20863
24/12/2012 141.00p 141.91p 141.00p 141.91p 1032
21/12/2012 142.72p 142.72p 141.18p 141.91p 9631
20/12/2012 141.38p 141.38p 140.64p 140.64p 3510
19/12/2012 141.73p 141.73p 140.64p 140.64p 12757
18/12/2012 138.09p 139.91p 138.09p 139.91p 294592
17/12/2012 138.09p 141.73p 134.82p 141.73p 16171
14/12/2012 138.09p 138.09p 134.82p 136.28p 4261
13/12/2012 135.91p 137.73p 135.19p 135.91p 355913
12/12/2012 135.91p 138.85p 133.01p 135.91p 26024
11/12/2012 137.73p 138.09p 136.17p 137.64p 264447
10/12/2012 134.46p 135.91p 133.73p 135.91p 9622
07/12/2012 130.82p 133.37p 130.82p 133.37p 2783
06/12/2012 130.82p 132.46p 129.04p 131.64p 43966
05/12/2012 126.46p 131.55p 126.46p 131.55p 89467
04/12/2012 123.56p 126.46p 117.74p 124.01p 34533
03/12/2012 119.20p 125.01p 119.20p 124.28p 168421
30/11/2012 104.66p 114.65p 97.46p 114.65p 40492
29/11/2012 114.84p 118.83p 114.84p 118.83p 0
28/11/2012 114.84p 118.83p 114.84p 118.83p 9496
27/11/2012 122.83p 122.83p 118.83p 118.83p 550
26/11/2012 120.58p 120.58p 117.74p 117.74p 7152
23/11/2012 114.84p 117.02p 114.84p 117.02p 3
22/11/2012 117.74p 117.74p 114.84p 115.20p 9243
21/11/2012 119.20p 122.83p 119.03p 121.01p 3503
20/11/2012 118.47p 119.92p 118.11p 118.11p 3876
19/11/2012 116.05p 116.05p 115.20p 115.20p 4308
16/11/2012 117.74p 117.75p 115.20p 115.20p 15692
15/11/2012 116.29p 118.47p 115.38p 118.47p 3818
14/11/2012 115.56p 117.42p 115.23p 116.65p 10548
13/11/2012 119.20p 119.92p 114.75p 117.02p 17969
12/11/2012 121.56p 122.83p 119.56p 121.38p 6057
09/11/2012 122.92p 122.92p 122.47p 122.47p 1976
08/11/2012 119.92p 125.15p 119.92p 122.83p 22935
07/11/2012 125.01p 128.64p 125.01p 127.92p 8112
06/11/2012 127.19p 130.82p 125.01p 127.19p 15655
05/11/2012 127.19p 127.19p 125.01p 125.01p 3895
02/11/2012 125.05p 127.15p 125.05p 126.10p 1368
01/11/2012 125.01p 126.10p 125.01p 126.10p 147
31/10/2012 125.84p 126.46p 125.84p 126.46p 4128
30/10/2012 127.19p 127.19p 125.84p 126.46p 15103
29/10/2012 126.46p 126.56p 126.46p 126.46p 4124
26/10/2012 127.19p 127.55p 127.19p 127.55p 10402
25/10/2012 127.24p 127.55p 127.24p 127.55p 550
24/10/2012 125.94p 127.92p 125.94p 127.19p 12024
23/10/2012 125.74p 126.83p 125.74p 126.83p 16871
22/10/2012 127.19p 127.34p 125.74p 125.74p 9066
19/10/2012 125.74p 130.82p 125.26p 127.55p 48838
18/10/2012 123.56p 124.78p 121.63p 124.65p 25088
17/10/2012 123.56p 124.57p 121.63p 123.19p 12119
16/10/2012 123.56p 126.46p 123.56p 125.37p 4810
15/10/2012 124.04p 125.74p 124.04p 125.74p 7245
12/10/2012 125.66p 125.66p 123.80p 124.65p 5779
11/10/2012 124.28p 127.19p 124.28p 125.74p 0
10/10/2012 124.28p 127.19p 124.28p 125.74p 14447
09/10/2012 125.74p 127.19p 121.84p 125.37p 23928
08/10/2012 127.19p 127.19p 126.01p 126.83p 5371
05/10/2012 126.46p 128.16p 125.37p 126.46p 20005
04/10/2012 127.92p 129.53p 127.83p 127.92p 32398
03/10/2012 129.37p 132.13p 126.46p 128.28p 15122
02/10/2012 130.82p 134.01p 130.10p 130.10p 27325
01/10/2012 125.56p 132.46p 125.56p 131.91p 28815
28/09/2012 122.65p 124.05p 122.01p 122.01p 755805
27/09/2012 123.56p 123.56p 122.47p 122.47p 963
26/09/2012 123.56p 124.37p 117.10p 120.65p 11402
25/09/2012 127.19p 130.75p 121.74p 121.74p 23433
24/09/2012 124.65p 126.46p 124.65p 126.46p 1376
21/09/2012 124.65p 126.46p 124.65p 126.46p 0
20/09/2012 124.65p 126.46p 124.65p 126.46p 1556
19/09/2012 128.10p 130.75p 126.10p 126.83p 0
18/09/2012 128.10p 130.75p 126.10p 127.19p 254849
17/09/2012 130.75p 130.75p 127.92p 127.92p 11280
14/09/2012 125.81p 127.92p 125.81p 127.92p 417039
13/09/2012 129.37p 129.37p 127.92p 127.92p 894
12/09/2012 125.01p 129.55p 125.01p 127.92p 4386
11/09/2012 130.82p 130.82p 127.92p 127.92p 1833
10/09/2012 125.01p 129.71p 124.28p 128.28p 7892
07/09/2012 125.01p 127.19p 125.01p 127.19p 283
06/09/2012 123.56p 127.19p 123.56p 127.19p 275177
05/09/2012 130.10p 130.10p 127.19p 127.19p 17199
04/09/2012 128.64p 128.64p 126.10p 126.10p 3857
03/09/2012 127.19p 129.73p 127.19p 127.92p 3630
31/08/2012 129.65p 130.16p 128.28p 128.28p 3013
30/08/2012 127.19p 131.12p 127.19p 128.28p 13153
29/08/2012 132.28p 134.10p 129.01p 129.01p 4847
28/08/2012 138.09p 138.09p 132.10p 132.10p 25499
24/08/2012 133.92p 135.55p 133.92p 135.55p 3685
23/08/2012 130.82p 135.91p 130.82p 133.37p 3156
22/08/2012 134.46p 134.46p 132.64p 132.64p 1725
21/08/2012 134.46p 134.46p 133.73p 133.73p 1831
20/08/2012 127.92p 130.46p 127.92p 130.46p 1376
17/08/2012 133.01p 133.70p 133.01p 133.64p 15465
16/08/2012 134.46p 134.46p 133.51p 133.55p 6802
15/08/2012 131.35p 132.64p 131.35p 132.64p 1054
14/08/2012 134.46p 134.46p 128.99p 131.19p 10653
13/08/2012 134.10p 135.37p 134.10p 135.37p 4556
10/08/2012 135.91p 135.91p 132.28p 134.46p 4611
09/08/2012 136.64p 139.73p 134.46p 136.00p 15479
08/08/2012 138.09p 139.46p 138.09p 139.46p 1449
07/08/2012 136.34p 137.64p 134.64p 137.64p 867
06/08/2012 138.09p 143.00p 138.09p 138.73p 2204
03/08/2012 136.34p 138.73p 136.34p 138.73p 5911
02/08/2012 138.09p 140.55p 138.09p 138.73p 37591
01/08/2012 138.09p 139.91p 138.09p 139.82p 14644
31/07/2012 134.46p 137.95p 134.46p 135.91p 2556
30/07/2012 135.00p 138.09p 132.86p 133.91p 16934
27/07/2012 133.64p 133.64p 129.37p 131.55p 5747
26/07/2012 133.44p 133.44p 130.82p 130.82p 5228
25/07/2012 130.82p 132.28p 130.82p 131.55p 4953
24/07/2012 132.28p 132.28p 130.10p 130.82p 0
23/07/2012 132.28p 132.28p 130.10p 130.10p 225797
20/07/2012 123.56p 129.37p 120.83p 129.01p 20129

*Close Price adjusted for both dividends and splits