Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 835.00p 841.00p 826.00p 830.00p 160014
19/07/2023 834.00p 841.00p 826.40p 835.00p 227915
18/07/2023 842.00p 873.00p 827.00p 829.00p 78991
17/07/2023 868.00p 870.00p 842.00p 845.00p 160022
14/07/2023 883.00p 885.00p 867.00p 867.00p 84673
13/07/2023 885.00p 898.00p 879.00p 889.00p 144854
12/07/2023 869.00p 900.00p 862.20p 890.00p 75738
11/07/2023 857.00p 876.00p 857.00p 867.00p 111133
10/07/2023 869.00p 879.00p 848.00p 862.00p 32517
07/07/2023 838.00p 881.00p 833.00p 853.00p 89989
06/07/2023 838.00p 846.00p 819.00p 844.00p 79588
05/07/2023 836.00p 839.00p 823.00p 835.00p 39074
04/07/2023 847.00p 852.00p 830.00p 843.00p 100617
03/07/2023 843.00p 864.00p 839.25p 849.00p 53126
30/06/2023 820.00p 844.00p 820.00p 840.00p 93364
29/06/2023 830.00p 842.70p 830.00p 840.00p 92863
28/06/2023 836.00p 848.00p 822.00p 837.00p 115802
27/06/2023 831.00p 838.00p 830.00p 832.00p 261068
26/06/2023 843.00p 854.00p 832.00p 843.00p 161466
23/06/2023 884.00p 884.00p 857.00p 857.00p 132865
22/06/2023 883.00p 891.00p 849.30p 885.00p 192950
21/06/2023 907.00p 907.00p 884.00p 893.00p 60038
20/06/2023 903.00p 907.00p 895.00p 905.00p 62030
19/06/2023 925.00p 944.68p 906.00p 910.00p 49750
16/06/2023 903.00p 943.00p 903.00p 936.00p 234861
15/06/2023 941.00p 947.00p 919.00p 935.00p 156932
14/06/2023 958.00p 958.00p 917.00p 938.00p 141326
13/06/2023 929.00p 941.00p 915.00p 920.00p 220226
12/06/2023 900.00p 952.68p 898.44p 929.00p 245452
09/06/2023 912.00p 915.00p 902.00p 912.00p 171524
08/06/2023 914.00p 948.00p 875.34p 915.00p 164845
07/06/2023 833.00p 913.00p 809.00p 913.00p 338697
06/06/2023 801.00p 828.00p 775.31p 797.00p 51807
05/06/2023 804.00p 828.00p 780.45p 802.00p 121890
02/06/2023 799.00p 810.00p 790.00p 806.00p 73397
01/06/2023 789.00p 795.00p 785.00p 790.00p 48351
31/05/2023 770.00p 802.00p 770.00p 790.00p 811505
30/05/2023 779.00p 807.00p 777.58p 788.00p 91104
26/05/2023 789.00p 807.00p 778.50p 787.00p 83948
25/05/2023 785.00p 793.00p 774.00p 784.00p 141700
24/05/2023 789.00p 798.48p 782.00p 783.00p 216346
23/05/2023 814.00p 821.00p 799.00p 799.00p 123989
22/05/2023 848.00p 848.00p 817.00p 820.00p 163189
19/05/2023 805.00p 830.00p 799.24p 830.00p 149362
18/05/2023 821.00p 835.00p 820.00p 820.00p 155139
17/05/2023 808.00p 826.00p 807.00p 826.00p 169890
16/05/2023 833.00p 833.00p 808.48p 811.00p 72893
15/05/2023 813.00p 832.37p 805.00p 819.00p 57614
12/05/2023 833.00p 833.00p 803.00p 808.00p 63377
11/05/2023 808.00p 822.00p 795.00p 803.00p 52355
10/05/2023 811.00p 818.00p 796.50p 805.00p 102763
09/05/2023 806.00p 806.00p 785.00p 805.00p 145765
05/05/2023 822.00p 826.48p 800.00p 806.00p 54000
04/05/2023 819.00p 828.00p 813.00p 817.00p 56395
03/05/2023 841.00p 844.00p 827.00p 827.00p 171264
02/05/2023 802.00p 848.00p 802.00p 837.00p 75563
28/04/2023 819.00p 850.00p 819.00p 845.00p 264489
27/04/2023 825.00p 843.00p 811.00p 834.00p 165683
26/04/2023 818.00p 828.00p 804.00p 825.00p 109442
25/04/2023 805.00p 822.00p 795.00p 814.00p 32110
24/04/2023 800.00p 831.00p 800.00p 808.00p 64972
21/04/2023 786.00p 821.00p 786.00p 821.00p 366326
20/04/2023 770.00p 806.00p 770.00p 786.00p 332558
19/04/2023 731.00p 787.93p 731.00p 768.00p 516083
18/04/2023 764.00p 782.00p 744.00p 759.00p 188453
17/04/2023 741.00p 768.00p 727.00p 753.00p 162362
14/04/2023 736.00p 753.00p 736.00p 745.00p 85700
13/04/2023 739.00p 745.00p 724.40p 741.00p 115141
12/04/2023 725.00p 749.38p 721.00p 729.00p 160709
11/04/2023 742.00p 768.00p 729.00p 733.00p 118716
06/04/2023 725.00p 743.00p 719.00p 736.00p 48193
05/04/2023 800.00p 800.00p 731.00p 742.00p 57528
04/04/2023 777.00p 786.00p 767.17p 775.00p 47350
03/04/2023 777.00p 777.00p 760.00p 772.00p 31967
31/03/2023 750.00p 774.00p 750.00p 771.00p 48847
30/03/2023 783.00p 797.00p 746.29p 771.00p 137210
29/03/2023 750.00p 779.00p 744.00p 775.00p 243494
28/03/2023 774.00p 776.50p 750.00p 750.00p 64734
27/03/2023 783.00p 796.00p 763.00p 769.00p 545982
24/03/2023 779.00p 783.00p 766.00p 771.00p 131241
23/03/2023 772.00p 779.00p 752.00p 778.00p 38465
22/03/2023 768.00p 777.00p 759.00p 776.00p 57187
21/03/2023 765.00p 772.00p 760.00p 768.00p 58670
20/03/2023 748.00p 762.00p 740.00p 754.00p 52298
17/03/2023 765.00p 777.00p 747.00p 757.00p 163434
16/03/2023 762.00p 774.76p 739.00p 750.00p 70455
15/03/2023 771.00p 771.65p 744.00p 755.00p 123745
14/03/2023 754.00p 775.00p 746.00p 775.00p 81170
13/03/2023 808.00p 808.00p 735.00p 756.00p 66021
10/03/2023 796.00p 796.00p 770.33p 780.00p 67687
09/03/2023 794.00p 810.14p 784.00p 797.00p 46649
08/03/2023 805.00p 824.00p 794.00p 796.00p 92855
07/03/2023 814.00p 822.00p 801.00p 806.00p 63333
06/03/2023 811.00p 816.00p 798.00p 812.00p 68870
03/03/2023 820.00p 820.72p 811.30p 816.00p 42296
02/03/2023 826.00p 830.00p 815.00p 820.00p 79932
01/03/2023 847.00p 852.00p 821.00p 825.00p 85687
28/02/2023 821.00p 855.00p 821.00p 855.00p 241918
27/02/2023 815.00p 838.00p 811.00p 823.00p 51601
24/02/2023 836.00p 849.50p 812.00p 812.00p 95100
23/02/2023 835.00p 845.00p 822.06p 835.00p 298765
22/02/2023 822.00p 835.00p 819.00p 835.00p 87495
21/02/2023 818.00p 828.00p 817.50p 827.00p 434108
20/02/2023 816.00p 829.00p 816.00p 823.00p 40902
17/02/2023 808.00p 823.00p 804.00p 816.00p 131643
16/02/2023 864.00p 864.00p 819.00p 820.00p 64381
15/02/2023 803.00p 826.00p 803.00p 826.00p 32845
14/02/2023 830.00p 831.00p 813.00p 816.00p 222455
13/02/2023 826.00p 833.00p 820.00p 830.00p 84789
10/02/2023 826.00p 833.00p 806.00p 830.00p 61577
09/02/2023 834.00p 834.00p 819.00p 822.00p 58147
08/02/2023 835.00p 839.56p 824.00p 824.00p 46575
07/02/2023 862.00p 862.00p 827.00p 827.00p 117906
06/02/2023 857.00p 860.00p 841.00p 860.00p 73687
03/02/2023 855.00p 868.99p 836.00p 858.00p 87792
02/02/2023 856.00p 863.09p 849.00p 856.00p 110732
01/02/2023 865.00p 872.00p 842.07p 847.00p 122557
31/01/2023 833.00p 861.00p 826.47p 860.00p 331863
30/01/2023 848.00p 850.00p 828.00p 850.00p 193174
27/01/2023 820.00p 835.00p 818.00p 832.00p 82110
26/01/2023 825.00p 844.00p 817.00p 827.00p 152570
25/01/2023 785.00p 833.00p 785.00p 827.00p 336060
24/01/2023 772.00p 792.00p 770.00p 792.00p 218679
23/01/2023 773.00p 792.00p 770.90p 782.00p 78488
20/01/2023 759.00p 783.00p 744.00p 778.00p 82131
19/01/2023 741.00p 776.00p 741.00p 759.00p 48523
18/01/2023 741.00p 787.00p 741.00p 767.00p 72270
17/01/2023 752.00p 788.00p 752.00p 774.00p 146679
16/01/2023 785.00p 797.52p 779.00p 785.00p 63242
13/01/2023 771.00p 790.00p 762.00p 784.00p 183473
12/01/2023 749.00p 776.00p 745.00p 772.00p 207671
11/01/2023 763.00p 764.00p 747.00p 751.00p 77828
10/01/2023 758.00p 768.00p 742.00p 761.00p 100631
09/01/2023 751.00p 758.00p 744.00p 758.00p 115962
06/01/2023 735.00p 751.00p 733.00p 743.00p 138651
05/01/2023 756.00p 756.00p 716.00p 735.00p 209619
04/01/2023 731.00p 747.00p 717.00p 722.00p 189420
03/01/2023 740.00p 748.18p 721.88p 734.00p 282867
30/12/2022 755.00p 760.65p 729.00p 731.00p 25915
29/12/2022 768.00p 768.00p 722.00p 749.00p 144103
28/12/2022 777.00p 777.00p 730.00p 738.00p 59793
23/12/2022 722.00p 750.00p 722.00p 750.00p 43801
22/12/2022 748.00p 758.00p 724.00p 727.00p 126817
21/12/2022 740.00p 740.00p 727.00p 731.00p 142815
20/12/2022 757.00p 757.00p 729.00p 732.00p 571168
19/12/2022 746.00p 767.00p 745.00p 757.00p 102442
16/12/2022 805.00p 805.00p 739.00p 752.00p 236226
15/12/2022 798.00p 798.00p 766.00p 772.00p 75836
14/12/2022 811.00p 816.00p 800.00p 803.00p 90233
13/12/2022 786.00p 816.00p 785.00p 813.00p 266735
12/12/2022 800.00p 801.00p 773.00p 788.00p 46951
09/12/2022 815.00p 840.00p 798.00p 800.00p 189746
08/12/2022 808.00p 810.00p 798.00p 810.00p 113852
07/12/2022 812.00p 826.00p 798.00p 802.00p 260155
06/12/2022 835.00p 843.00p 805.00p 822.00p 179031
05/12/2022 827.00p 848.00p 827.00p 840.00p 122999
02/12/2022 833.00p 856.00p 815.04p 833.00p 193597
01/12/2022 826.00p 850.00p 810.00p 840.00p 404378
30/11/2022 823.00p 840.00p 771.04p 830.00p 4065423
29/11/2022 839.00p 839.00p 779.00p 785.00p 206993
28/11/2022 804.00p 831.00p 796.00p 804.00p 228444
25/11/2022 810.00p 831.00p 780.00p 815.00p 213421
24/11/2022 879.00p 909.00p 772.00p 779.00p 331838
23/11/2022 863.00p 927.00p 862.00p 914.00p 506223
22/11/2022 896.00p 896.00p 864.00p 871.00p 130710
21/11/2022 855.00p 865.00p 844.00p 860.00p 151511
18/11/2022 866.00p 871.00p 844.00p 847.00p 136746
17/11/2022 852.00p 875.00p 849.00p 856.00p 360657
16/11/2022 881.00p 881.00p 856.00p 870.00p 75637
15/11/2022 884.00p 884.00p 862.00p 868.00p 327890
14/11/2022 894.00p 894.00p 841.00p 875.00p 361375
11/11/2022 815.00p 870.00p 811.75p 856.00p 479863
10/11/2022 796.00p 813.00p 778.95p 804.00p 205515
09/11/2022 800.00p 806.00p 785.00p 790.00p 142230
08/11/2022 789.00p 806.00p 786.00p 797.00p 83967
07/11/2022 784.00p 827.00p 770.00p 795.00p 109964
04/11/2022 769.00p 794.00p 751.90p 786.00p 92165
03/11/2022 753.00p 770.00p 748.00p 768.00p 30099
02/11/2022 766.00p 770.00p 739.00p 770.00p 232540
01/11/2022 760.00p 769.00p 742.00p 748.00p 75747
31/10/2022 810.00p 810.00p 745.00p 745.00p 65741
28/10/2022 775.00p 796.00p 769.00p 772.00p 159872
27/10/2022 798.00p 800.05p 763.00p 790.00p 130786
26/10/2022 760.00p 818.40p 760.00p 790.00p 382062
25/10/2022 735.00p 770.00p 722.00p 770.00p 58805
24/10/2022 743.00p 743.00p 720.00p 725.00p 84129
21/10/2022 725.00p 743.00p 711.00p 733.00p 312662
20/10/2022 699.00p 747.00p 699.00p 741.00p 189493
19/10/2022 725.00p 740.00p 715.00p 738.00p 150816
18/10/2022 710.00p 726.00p 700.00p 724.00p 89495
17/10/2022 663.00p 706.00p 655.00p 693.00p 76400
14/10/2022 681.00p 698.00p 665.00p 665.00p 81828
13/10/2022 634.00p 714.00p 619.00p 675.00p 160974
12/10/2022 653.00p 665.00p 625.00p 626.00p 87140
11/10/2022 684.00p 684.00p 635.00p 643.00p 37575
10/10/2022 695.00p 695.00p 649.00p 658.00p 51190
07/10/2022 679.00p 698.00p 663.00p 664.00p 83311
06/10/2022 654.00p 682.00p 654.00p 681.00p 77809
05/10/2022 681.00p 685.20p 670.00p 670.00p 55441
04/10/2022 649.00p 685.00p 644.64p 675.00p 141105

*Close Price adjusted for both dividends and splits