Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 636.00p 651.95p 627.00p 645.00p 116206
30/09/2022 630.00p 664.00p 630.00p 648.00p 75962
29/09/2022 674.00p 677.00p 638.00p 652.00p 118658
28/09/2022 664.00p 668.00p 641.00p 667.00p 76068
27/09/2022 707.00p 709.00p 684.00p 684.00p 161428
26/09/2022 688.00p 710.00p 684.39p 702.00p 61163
23/09/2022 708.00p 730.00p 664.00p 690.00p 91291
22/09/2022 739.00p 748.00p 701.60p 706.00p 198964
21/09/2022 713.00p 738.00p 691.53p 734.00p 47852
20/09/2022 726.00p 744.20p 704.00p 710.00p 42819
19/09/2022 751.00p 752.00p 723.00p 725.00p 302534
16/09/2022 751.00p 752.00p 723.00p 725.00p 302413
15/09/2022 766.00p 768.00p 746.00p 757.00p 84918
14/09/2022 764.00p 797.00p 750.00p 755.00p 62532
13/09/2022 796.00p 801.00p 762.00p 770.00p 107321
12/09/2022 773.00p 790.00p 752.00p 785.00p 58712
09/09/2022 727.00p 760.00p 727.00p 754.00p 32845
08/09/2022 730.00p 738.00p 710.00p 731.00p 79705
07/09/2022 737.00p 737.00p 701.00p 722.00p 144143
06/09/2022 739.00p 739.00p 720.00p 729.00p 61230
05/09/2022 710.00p 738.00p 710.00p 729.00p 58072
02/09/2022 720.00p 750.00p 720.00p 739.00p 335112
01/09/2022 785.00p 794.00p 730.00p 745.00p 123516
31/08/2022 791.00p 796.00p 786.00p 790.00p 52762
30/08/2022 801.00p 804.00p 771.00p 792.00p 70978
29/08/2022 794.00p 799.00p 785.00p 790.00p 43297
26/08/2022 794.00p 799.00p 785.00p 790.00p 43297
25/08/2022 798.00p 803.04p 782.00p 790.00p 51406
24/08/2022 790.00p 799.00p 769.00p 790.00p 101017
23/08/2022 786.00p 798.00p 774.00p 788.00p 254736
22/08/2022 809.00p 809.00p 788.00p 791.00p 145825
19/08/2022 820.00p 820.00p 800.00p 808.00p 82007
18/08/2022 816.00p 829.00p 797.00p 820.00p 124108
17/08/2022 808.00p 819.00p 806.00p 815.00p 185254
16/08/2022 805.00p 814.00p 800.00p 810.00p 49081
15/08/2022 809.00p 820.00p 800.00p 805.00p 56922
12/08/2022 807.00p 822.00p 801.50p 816.00p 101490
11/08/2022 783.00p 811.00p 783.00p 801.00p 159626
10/08/2022 739.00p 793.00p 731.50p 789.00p 94322
09/08/2022 720.00p 749.00p 720.00p 742.00p 421212
08/08/2022 760.00p 763.00p 739.00p 740.00p 43828
05/08/2022 754.00p 762.00p 739.00p 747.00p 65252
04/08/2022 760.00p 768.00p 741.00p 750.00p 50183
03/08/2022 761.00p 765.00p 741.00p 751.00p 27334
02/08/2022 710.00p 754.00p 710.00p 750.00p 436355
01/08/2022 765.00p 775.00p 738.00p 740.00p 137144
29/07/2022 750.00p 774.00p 730.00p 757.00p 272384
28/07/2022 660.00p 770.00p 660.00p 738.00p 242004
27/07/2022 689.00p 717.00p 680.00p 684.00p 26090
26/07/2022 709.00p 718.00p 674.00p 686.00p 38546
25/07/2022 686.00p 702.00p 683.60p 691.00p 32935
22/07/2022 670.00p 718.00p 670.00p 699.00p 52965
21/07/2022 655.00p 709.00p 655.00p 704.00p 103429
20/07/2022 642.00p 672.00p 636.00p 672.00p 75594
19/07/2022 621.00p 643.80p 621.00p 643.00p 83269
18/07/2022 622.00p 666.00p 620.00p 624.00p 69491
15/07/2022 600.00p 639.00p 591.00p 639.00p 196296
14/07/2022 620.00p 620.00p 586.00p 597.00p 168899
13/07/2022 622.00p 632.00p 605.00p 605.00p 78480
12/07/2022 628.00p 634.00p 609.00p 626.00p 64219
11/07/2022 660.00p 660.00p 620.00p 630.00p 72349
08/07/2022 634.00p 648.00p 624.00p 629.00p 121731
07/07/2022 668.00p 668.00p 647.00p 647.00p 116739
06/07/2022 657.00p 669.00p 640.00p 660.00p 103342
05/07/2022 637.00p 646.00p 625.00p 628.00p 108707
04/07/2022 668.00p 668.00p 633.00p 633.00p 39171
01/07/2022 623.00p 662.00p 614.00p 660.00p 285310
30/06/2022 635.00p 643.00p 609.00p 620.00p 158610
29/06/2022 678.00p 678.00p 642.00p 654.00p 67150
28/06/2022 662.00p 666.08p 643.00p 658.00p 63976
27/06/2022 629.00p 655.00p 629.00p 649.00p 84263
24/06/2022 619.00p 634.00p 615.00p 631.00p 148299
23/06/2022 623.00p 647.00p 592.00p 608.00p 138512
22/06/2022 644.00p 656.00p 624.00p 632.00p 87491
21/06/2022 650.00p 670.00p 645.00p 650.00p 100927
20/06/2022 707.00p 707.00p 660.00p 662.00p 79756
17/06/2022 718.00p 723.00p 686.00p 690.00p 222617
16/06/2022 700.00p 724.00p 673.00p 685.00p 257875
15/06/2022 694.00p 715.00p 687.00p 703.00p 162911
14/06/2022 707.00p 741.44p 696.00p 704.00p 231567
13/06/2022 700.00p 700.00p 675.00p 682.00p 340660
10/06/2022 716.00p 744.00p 708.01p 710.00p 44826
09/06/2022 716.00p 730.00p 703.00p 719.00p 42919
08/06/2022 700.00p 725.42p 700.00p 713.00p 105139
07/06/2022 717.00p 742.20p 714.78p 717.00p 52038
06/06/2022 751.00p 757.00p 740.00p 744.00p 27229
03/06/2022 765.00p 765.00p 724.00p 734.00p 30376
02/06/2022 765.00p 765.00p 724.00p 734.00p 30376
01/06/2022 765.00p 765.00p 724.00p 734.00p 28651
31/05/2022 716.00p 759.00p 716.00p 745.00p 33409
27/05/2022 735.00p 771.00p 730.00p 755.00p 90681
26/05/2022 768.00p 768.00p 723.00p 730.00p 94447
25/05/2022 778.00p 778.00p 726.00p 732.00p 58603
24/05/2022 767.00p 767.00p 728.00p 750.00p 56859
23/05/2022 727.00p 765.00p 724.00p 760.00p 120146
20/05/2022 731.00p 758.11p 702.00p 710.00p 68290
19/05/2022 728.00p 740.00p 714.00p 740.00p 303849
18/05/2022 756.00p 757.00p 723.00p 734.00p 57241
17/05/2022 733.00p 758.00p 731.00p 748.00p 28029
16/05/2022 707.00p 735.00p 707.00p 735.00p 54813
13/05/2022 696.00p 724.00p 695.00p 721.00p 68635
12/05/2022 719.00p 735.00p 676.00p 693.00p 91965
11/05/2022 702.00p 741.00p 701.01p 729.00p 176505
10/05/2022 678.00p 705.54p 674.98p 698.00p 193564
09/05/2022 681.00p 693.55p 647.00p 677.00p 182719
06/05/2022 702.00p 724.00p 682.00p 683.00p 120663
05/05/2022 739.00p 757.00p 703.00p 705.00p 102062
04/05/2022 712.00p 739.00p 712.00p 737.00p 88473
03/05/2022 750.00p 778.00p 711.00p 715.00p 137306
29/04/2022 732.00p 782.86p 729.60p 764.00p 50545
28/04/2022 755.00p 776.00p 752.00p 759.00p 53924
27/04/2022 820.00p 820.00p 753.00p 754.00p 83041
26/04/2022 820.00p 841.00p 818.00p 820.00p 84783
25/04/2022 800.00p 829.00p 794.00p 826.00p 82837
22/04/2022 822.00p 844.00p 820.00p 830.00p 55109
21/04/2022 834.00p 857.00p 830.00p 830.00p 254048
20/04/2022 823.00p 862.00p 818.43p 838.00p 114645
19/04/2022 843.00p 843.00p 788.00p 826.00p 60802
18/04/2022 776.00p 807.00p 760.00p 805.00p 332561
15/04/2022 776.00p 807.00p 760.00p 805.00p 332561
14/04/2022 776.00p 807.00p 760.00p 805.00p 332561
13/04/2022 751.00p 760.00p 742.00p 760.00p 65026
12/04/2022 768.00p 789.60p 744.00p 758.00p 50568
11/04/2022 782.00p 807.09p 757.00p 760.00p 72970
08/04/2022 781.00p 789.00p 768.00p 785.00p 69250
07/04/2022 755.00p 787.00p 755.00p 785.00p 574859
06/04/2022 785.00p 790.00p 762.00p 775.00p 82684
05/04/2022 798.00p 814.00p 778.00p 787.00p 57509
04/04/2022 794.00p 816.00p 776.00p 793.00p 116362
01/04/2022 778.00p 807.00p 772.24p 794.00p 59137
31/03/2022 811.00p 817.00p 781.00p 788.00p 393732
30/03/2022 827.00p 827.00p 789.00p 807.00p 83351
29/03/2022 785.00p 809.00p 763.77p 805.00p 101634
28/03/2022 787.00p 798.00p 776.00p 777.00p 132163
25/03/2022 815.00p 815.00p 783.02p 790.00p 67447
24/03/2022 848.00p 848.00p 791.00p 800.00p 56809
23/03/2022 820.00p 820.00p 804.00p 810.00p 317747
22/03/2022 804.00p 825.00p 792.00p 801.00p 48454
21/03/2022 820.00p 820.00p 801.00p 819.00p 42755
18/03/2022 831.00p 832.00p 810.00p 820.00p 353742
17/03/2022 833.00p 846.00p 818.80p 820.00p 73996
16/03/2022 773.00p 845.00p 773.00p 820.00p 279343
15/03/2022 780.00p 829.00p 780.00p 797.00p 90878
14/03/2022 780.00p 823.00p 780.00p 818.00p 61676
11/03/2022 754.00p 788.00p 745.00p 780.00p 70649
10/03/2022 764.00p 767.00p 724.00p 745.00p 114625
09/03/2022 730.00p 741.00p 714.00p 726.00p 224745
08/03/2022 753.00p 760.00p 704.00p 704.00p 91509
07/03/2022 780.00p 780.00p 736.00p 737.00p 231817
04/03/2022 788.00p 820.00p 783.00p 790.00p 148391
03/03/2022 808.00p 835.00p 804.00p 820.00p 136512
02/03/2022 769.00p 818.00p 769.00p 810.00p 55126
01/03/2022 818.00p 818.12p 778.00p 784.00p 57926
28/02/2022 831.00p 831.00p 790.00p 803.00p 60687
25/02/2022 765.00p 797.00p 754.00p 793.00p 127563
24/02/2022 747.00p 757.00p 721.00p 745.00p 69475
23/02/2022 778.00p 794.00p 760.00p 769.00p 133011
22/02/2022 761.00p 791.00p 747.00p 766.00p 126414
21/02/2022 815.00p 819.00p 759.00p 770.00p 174328
18/02/2022 815.00p 840.00p 808.00p 822.00p 218715
17/02/2022 830.00p 858.00p 830.00p 835.00p 46187
16/02/2022 849.00p 852.00p 840.00p 850.00p 130253
15/02/2022 843.00p 856.00p 833.00p 849.00p 129775
14/02/2022 855.00p 860.00p 811.00p 843.00p 140062
11/02/2022 896.00p 896.00p 839.00p 860.00p 149353
10/02/2022 896.00p 896.00p 859.00p 868.00p 86058
09/02/2022 889.00p 900.00p 863.65p 875.00p 145447
08/02/2022 863.00p 869.00p 838.00p 844.00p 43598
07/02/2022 830.00p 865.00p 830.00p 863.00p 175593
04/02/2022 885.00p 887.00p 839.00p 848.00p 192388
03/02/2022 889.00p 893.00p 872.00p 873.00p 137446
02/02/2022 873.00p 892.00p 846.52p 886.00p 47625
01/02/2022 848.00p 864.00p 837.00p 845.00p 89741
31/01/2022 827.00p 857.00p 817.00p 851.00p 364063
28/01/2022 800.00p 840.00p 800.00p 820.00p 193893
27/01/2022 828.00p 852.00p 826.00p 840.00p 104263
26/01/2022 838.00p 856.00p 814.00p 846.00p 69211
25/01/2022 839.00p 844.00p 823.00p 837.00p 79664
24/01/2022 864.00p 902.00p 819.59p 829.00p 136447
21/01/2022 871.00p 892.00p 856.06p 881.00p 118155
20/01/2022 903.00p 906.00p 888.00p 900.00p 123788
19/01/2022 908.00p 929.32p 903.00p 910.00p 90949
18/01/2022 911.00p 957.00p 908.00p 929.00p 85637
17/01/2022 960.00p 972.60p 942.00p 958.00p 56597
14/01/2022 939.00p 967.00p 939.00p 961.00p 48933
13/01/2022 952.00p 978.00p 943.60p 966.00p 75921
12/01/2022 926.00p 969.00p 925.00p 960.00p 54625
10/01/2022 1,012.00p 1,016.00p 968.00p 968.00p 227276
07/01/2022 990.00p 1,014.00p 990.00p 1,014.00p 146405
06/01/2022 1,010.00p 1,024.00p 988.00p 1,004.00p 52966
05/01/2022 1,044.00p 1,068.00p 1,026.00p 1,026.00p 153132
04/01/2022 1,026.00p 1,084.00p 1,026.00p 1,060.00p 485238
31/12/2021 1,010.00p 1,034.00p 1,010.00p 1,026.00p 9853
30/12/2021 983.00p 1,038.00p 983.00p 1,018.00p 42027
29/12/2021 990.00p 1,026.00p 982.90p 1,016.00p 61887
28/12/2021 989.00p 1,036.00p 973.00p 973.00p 22598
27/12/2021 989.00p 1,036.00p 973.00p 973.00p 22598
24/12/2021 989.00p 1,036.00p 973.00p 973.00p 22598
23/12/2021 993.00p 1,008.00p 982.00p 997.00p 40920
22/12/2021 912.00p 992.00p 912.00p 983.00p 68682

*Close Price adjusted for both dividends and splits