Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2010 170.80p 178.07p 168.62p 177.34p 10710
30/11/2010 174.43p 176.25p 172.98p 176.25p 4567
29/11/2010 178.07p 178.07p 171.89p 178.07p 423845
26/11/2010 173.34p 176.98p 173.34p 174.80p 7497
25/11/2010 178.07p 179.52p 171.16p 173.34p 5371
24/11/2010 174.43p 178.07p 165.71p 177.34p 28036
23/11/2010 170.80p 170.80p 170.80p 170.80p 0
22/11/2010 170.80p 170.80p 170.80p 170.80p 0
19/11/2010 170.80p 170.80p 170.80p 170.80p 84552
18/11/2010 160.62p 167.89p 160.62p 166.07p 3440
17/11/2010 163.53p 165.35p 160.62p 160.62p 3141
16/11/2010 164.98p 166.80p 163.53p 166.80p 16511
15/11/2010 167.71p 167.89p 167.71p 167.89p 0
12/11/2010 170.44p 170.44p 167.20p 167.71p 5482
11/11/2010 170.44p 170.44p 170.44p 170.44p 0
10/11/2010 173.71p 173.71p 170.44p 170.44p 2755
09/11/2010 172.07p 172.25p 170.44p 170.44p 3564
08/11/2010 168.62p 168.98p 168.62p 168.98p 0
05/11/2010 168.62p 171.34p 165.35p 168.62p 6751
04/11/2010 169.71p 172.07p 165.71p 168.62p 1436
03/11/2010 167.16p 172.98p 167.16p 169.71p 4569
02/11/2010 170.62p 170.62p 167.16p 170.07p 34986
01/11/2010 167.16p 167.71p 167.16p 167.71p 0
29/10/2010 167.16p 167.16p 167.16p 167.16p 573057
28/10/2010 168.26p 168.26p 167.16p 167.16p 0
27/10/2010 169.71p 170.07p 165.71p 168.26p 4816
26/10/2010 173.16p 173.16p 168.62p 169.71p 205
25/10/2010 172.98p 174.43p 170.80p 173.16p 13020
22/10/2010 179.88p 179.88p 171.53p 171.53p 12039
21/10/2010 174.43p 188.97p 172.97p 184.24p 76155
20/10/2010 174.43p 174.43p 167.16p 169.35p 10870
19/10/2010 170.80p 178.07p 170.80p 171.53p 8381
18/10/2010 175.89p 181.70p 175.89p 181.70p 2614
15/10/2010 168.62p 172.25p 167.16p 168.26p 34148
14/10/2010 167.16p 167.16p 164.26p 164.98p 3715
13/10/2010 162.80p 167.53p 162.80p 167.53p 0
12/10/2010 165.35p 165.35p 162.80p 162.80p 0
11/10/2010 165.71p 165.71p 163.53p 165.35p 11641
08/10/2010 168.62p 174.43p 162.44p 167.16p 14403
07/10/2010 157.72p 168.62p 154.16p 165.35p 30000
06/10/2010 156.26p 156.26p 150.45p 153.36p 550
05/10/2010 154.81p 156.26p 154.08p 156.26p 8213
04/10/2010 145.36p 152.63p 145.36p 152.63p 21816
01/10/2010 139.91p 145.32p 139.91p 139.91p 71271
30/09/2010 139.18p 139.91p 139.18p 139.91p 0
29/09/2010 139.18p 139.18p 139.18p 139.18p 0
28/09/2010 140.64p 140.64p 139.18p 139.18p 0
27/09/2010 138.09p 145.18p 134.50p 140.64p 12556
24/09/2010 138.09p 138.09p 138.09p 138.09p 0
23/09/2010 136.28p 138.09p 136.28p 138.09p 0
22/09/2010 134.46p 136.28p 134.46p 136.28p 0
21/09/2010 134.46p 134.46p 134.46p 134.46p 360
20/09/2010 137.00p 138.09p 134.46p 134.46p 4816
17/09/2010 134.46p 137.00p 131.55p 137.00p 1059
16/09/2010 133.01p 134.46p 133.01p 134.46p 38093
15/09/2010 138.09p 138.09p 138.09p 138.09p 80
14/09/2010 134.46p 137.00p 134.46p 137.00p 0
13/09/2010 133.01p 134.46p 133.01p 134.46p 17543
10/09/2010 136.28p 136.28p 129.37p 135.55p 1793
09/09/2010 134.46p 136.28p 134.46p 136.28p 2408
08/09/2010 141.00p 141.00p 138.09p 138.46p 2752
07/09/2010 138.09p 141.00p 138.09p 141.00p 2408
06/09/2010 148.27p 148.27p 147.54p 147.54p 0
03/09/2010 148.27p 148.27p 146.09p 148.27p 13759
02/09/2010 143.91p 148.27p 143.91p 148.27p 4370
01/09/2010 148.27p 148.27p 148.27p 148.27p 175800
31/08/2010 145.36p 148.27p 145.36p 148.27p 27518
27/08/2010 146.09p 146.09p 145.36p 145.36p 52284
26/08/2010 145.36p 146.09p 143.54p 146.09p 8641
25/08/2010 143.18p 145.36p 142.64p 144.27p 140265
24/08/2010 145.36p 145.36p 145.36p 145.36p 0
23/08/2010 146.45p 146.45p 142.53p 145.36p 839
20/08/2010 145.36p 147.54p 145.36p 146.45p 25525
19/08/2010 144.63p 145.36p 144.63p 145.36p 6879
18/08/2010 145.36p 148.20p 142.45p 145.36p 8854
17/08/2010 146.45p 146.45p 142.45p 145.36p 242067
16/08/2010 143.91p 147.54p 143.18p 146.45p 13869
13/08/2010 143.91p 148.99p 143.91p 148.99p 125217
12/08/2010 148.99p 148.99p 145.36p 148.99p 6879
11/08/2010 146.81p 148.99p 146.81p 148.99p 688
10/08/2010 148.27p 154.08p 148.27p 150.09p 907
09/08/2010 145.36p 148.27p 145.36p 148.27p 3017
06/08/2010 151.18p 155.54p 147.54p 150.81p 7192
05/08/2010 150.81p 151.18p 146.49p 151.18p 20638
04/08/2010 150.81p 150.81p 148.99p 150.81p 6879
03/08/2010 143.18p 152.63p 141.73p 150.81p 18266
02/08/2010 145.36p 149.72p 143.91p 144.27p 39638
30/07/2010 142.45p 143.54p 140.27p 143.54p 36632
29/07/2010 140.27p 142.45p 136.31p 142.45p 22249
28/07/2010 128.64p 134.10p 128.64p 132.64p 116293
27/07/2010 130.82p 131.55p 130.82p 131.55p 6827
26/07/2010 127.19p 130.82p 127.19p 130.82p 9631
23/07/2010 125.74p 126.46p 125.74p 126.46p 4567
22/07/2010 123.92p 123.92p 123.56p 123.56p 0
21/07/2010 123.56p 125.01p 123.56p 123.92p 214294
20/07/2010 123.56p 123.56p 120.65p 122.83p 9448
19/07/2010 118.11p 118.47p 118.11p 118.47p 0
16/07/2010 116.29p 118.11p 116.29p 118.11p 54416
15/07/2010 116.29p 118.11p 114.84p 118.11p 46783
14/07/2010 121.74p 121.74p 116.29p 121.74p 58632
13/07/2010 121.74p 121.74p 121.74p 121.74p 0
12/07/2010 117.02p 126.83p 117.02p 121.74p 571
09/07/2010 114.11p 119.92p 114.11p 117.02p 22915
08/07/2010 114.11p 116.20p 114.11p 114.11p 275664
07/07/2010 112.65p 112.65p 112.65p 112.65p 3808
06/07/2010 111.20p 117.38p 109.02p 111.20p 8312
05/07/2010 110.47p 110.47p 106.84p 107.20p 9312
02/07/2010 111.93p 111.93p 110.47p 110.47p 8284
01/07/2010 111.93p 112.29p 111.93p 111.93p 10
30/06/2010 111.93p 111.93p 111.93p 111.93p 6
29/06/2010 114.11p 117.74p 111.93p 111.93p 4220
28/06/2010 114.11p 114.11p 113.74p 114.11p 4856
25/06/2010 114.11p 119.92p 114.11p 119.92p 15231
24/06/2010 114.11p 114.11p 114.11p 114.11p 1424
23/06/2010 116.29p 117.02p 112.65p 117.02p 5504
22/06/2010 122.10p 122.10p 119.20p 119.20p 757
21/06/2010 122.10p 122.10p 120.65p 120.65p 12628
18/06/2010 123.56p 124.28p 122.47p 124.28p 9631
17/06/2010 121.38p 123.56p 121.38p 123.56p 14042
16/06/2010 116.29p 122.47p 113.38p 122.47p 3321
15/06/2010 122.10p 124.28p 122.10p 124.28p 0
14/06/2010 119.92p 123.56p 119.92p 122.10p 6879
11/06/2010 120.65p 120.65p 119.92p 119.92p 192624
10/06/2010 119.92p 120.65p 119.92p 120.65p 1376
09/06/2010 123.56p 123.56p 121.74p 121.74p 0
08/06/2010 127.19p 127.19p 123.56p 123.56p 22803
07/06/2010 132.28p 132.28p 128.64p 129.01p 3652
04/06/2010 134.46p 134.46p 127.55p 132.28p 11284
03/06/2010 130.82p 134.46p 130.10p 130.82p 19134
02/06/2010 134.64p 143.18p 133.01p 133.73p 35272
01/06/2010 128.64p 134.64p 128.64p 134.64p 8627
28/05/2010 123.56p 127.19p 123.56p 126.83p 3451
27/05/2010 121.38p 124.28p 119.92p 124.28p 6061
26/05/2010 123.56p 125.74p 120.01p 124.28p 7234
25/05/2010 123.56p 123.56p 121.01p 121.01p 0
24/05/2010 123.56p 123.56p 123.56p 123.56p 0
21/05/2010 121.74p 123.56p 121.74p 123.56p 0
20/05/2010 122.10p 122.10p 121.74p 121.74p 0
19/05/2010 125.74p 127.19p 119.92p 122.10p 15005
18/05/2010 127.19p 128.28p 127.19p 128.28p 4472
17/05/2010 131.19p 131.19p 129.01p 129.01p 0
14/05/2010 129.37p 131.19p 129.37p 131.19p 0
13/05/2010 128.64p 132.21p 128.64p 129.37p 737
12/05/2010 128.64p 128.64p 128.64p 128.64p 0
11/05/2010 128.64p 128.64p 128.64p 128.64p 0
10/05/2010 132.64p 134.46p 128.64p 128.64p 13071
07/05/2010 123.56p 127.92p 123.56p 127.92p 12340
06/05/2010 128.64p 129.01p 127.19p 129.01p 8079
05/05/2010 128.64p 133.01p 127.19p 129.73p 23806
04/05/2010 132.64p 132.64p 131.55p 131.55p 0
30/04/2010 129.01p 136.64p 127.55p 132.64p 467735
29/04/2010 129.37p 131.91p 127.19p 129.01p 168546
28/04/2010 132.28p 132.28p 130.82p 131.55p 16146
27/04/2010 134.46p 135.19p 134.46p 135.19p 7499
26/04/2010 145.36p 145.36p 134.46p 138.09p 35128
23/04/2010 132.64p 134.46p 132.64p 134.46p 0
22/04/2010 134.64p 134.64p 132.64p 132.64p 0
21/04/2010 131.19p 137.00p 131.19p 134.64p 12748
20/04/2010 127.19p 135.91p 127.19p 133.37p 40360
19/04/2010 123.56p 130.82p 121.38p 130.46p 30904
16/04/2010 117.74p 121.56p 117.74p 119.56p 211997
15/04/2010 121.38p 123.56p 121.01p 121.01p 26182
14/04/2010 118.83p 118.83p 118.83p 118.83p 0
13/04/2010 118.83p 118.83p 118.83p 118.83p 0
12/04/2010 116.29p 118.83p 116.29p 118.83p 1101
09/04/2010 117.02p 118.11p 117.02p 118.11p 2408
08/04/2010 114.84p 114.84p 113.38p 114.84p 1101
07/04/2010 117.02p 117.02p 114.84p 114.84p 596
06/04/2010 116.29p 117.02p 110.47p 113.02p 7135
01/04/2010 115.93p 115.93p 112.65p 112.65p 0
31/03/2010 116.29p 116.29p 115.93p 115.93p 215
30/03/2010 113.38p 113.38p 113.38p 113.38p 8517
29/03/2010 119.20p 121.38p 116.29p 118.11p 34257
26/03/2010 122.83p 122.83p 119.56p 121.38p 10594
25/03/2010 121.01p 121.38p 119.56p 121.38p 1376
24/03/2010 119.92p 121.38p 119.92p 121.01p 12727
23/03/2010 114.11p 121.74p 112.65p 121.74p 51417
22/03/2010 109.02p 111.93p 109.02p 110.47p 23734
19/03/2010 105.39p 111.86p 105.39p 110.47p 34396
18/03/2010 105.39p 107.20p 104.66p 107.20p 2907
17/03/2010 101.75p 106.11p 101.75p 106.11p 2889
16/03/2010 102.48p 103.93p 101.75p 103.93p 1568186
15/03/2010 105.39p 105.39p 105.39p 105.39p 0
12/03/2010 105.39p 107.57p 105.39p 105.39p 914
11/03/2010 106.84p 106.84p 101.75p 105.39p 13759
10/03/2010 106.11p 106.84p 106.11p 106.84p 0
09/03/2010 106.84p 106.84p 103.21p 106.11p 6807
08/03/2010 109.02p 109.02p 101.93p 105.39p 532
05/03/2010 103.93p 106.84p 103.93p 105.39p 2738
04/03/2010 103.93p 104.66p 101.75p 103.93p 22815
03/03/2010 105.39p 108.29p 105.39p 108.29p 1300
02/03/2010 108.29p 109.02p 108.29p 109.02p 0
01/03/2010 109.02p 109.02p 103.97p 108.29p 2339
26/02/2010 112.65p 112.65p 101.79p 109.02p 1624
25/02/2010 107.20p 107.20p 107.20p 107.20p 0
24/02/2010 105.39p 108.98p 105.39p 107.20p 1376
23/02/2010 106.11p 106.11p 105.39p 105.39p 0
22/02/2010 105.39p 108.98p 105.35p 106.11p 20524
19/02/2010 102.84p 102.84p 102.12p 102.12p 0
18/02/2010 105.02p 105.35p 101.75p 102.84p 11007

*Close Price adjusted for both dividends and splits