Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2021 670.00p 674.00p 658.00p 660.00p 50740
11/03/2021 650.00p 674.00p 650.00p 656.00p 63794
10/03/2021 692.00p 694.00p 652.00p 668.00p 45411
09/03/2021 652.00p 700.00p 652.00p 700.00p 36580
08/03/2021 650.00p 680.00p 650.00p 670.00p 23929
05/03/2021 658.00p 680.64p 652.00p 660.00p 484715
04/03/2021 694.00p 725.00p 654.00p 680.00p 515021
03/03/2021 702.00p 717.43p 698.00p 700.00p 64165
02/03/2021 652.00p 724.00p 652.00p 700.00p 148901
01/03/2021 668.00p 698.00p 668.00p 688.00p 648090
26/02/2021 676.00p 686.73p 660.00p 670.00p 51682
25/02/2021 658.00p 698.00p 644.00p 670.00p 40202
24/02/2021 602.00p 660.00p 600.20p 660.00p 426666
23/02/2021 650.00p 650.00p 610.00p 610.00p 36276
22/02/2021 674.00p 674.00p 636.00p 640.00p 26945
19/02/2021 680.00p 684.00p 650.00p 664.00p 86276
18/02/2021 714.00p 714.00p 664.00p 664.00p 82532
17/02/2021 674.00p 700.00p 674.00p 686.00p 37477
16/02/2021 692.00p 706.00p 684.00p 684.00p 73561
15/02/2021 700.00p 720.00p 676.00p 690.00p 53413
12/02/2021 668.00p 692.00p 662.00p 670.00p 50066
11/02/2021 720.00p 720.00p 682.00p 688.00p 28880
10/02/2021 726.00p 726.00p 692.00p 698.00p 53722
09/02/2021 742.00p 772.00p 683.00p 700.00p 132755
08/02/2021 690.00p 720.00p 672.00p 710.00p 49502
05/02/2021 666.00p 686.12p 666.00p 672.00p 61737
04/02/2021 686.00p 687.09p 666.00p 676.00p 21599
03/02/2021 682.00p 696.00p 668.00p 674.00p 28171
02/02/2021 688.00p 692.00p 676.00p 680.00p 80411
01/02/2021 680.00p 700.00p 666.64p 684.00p 25278
29/01/2021 678.00p 682.00p 662.73p 678.00p 17195
28/01/2021 700.00p 700.00p 668.21p 684.00p 33603
27/01/2021 724.00p 724.00p 680.00p 686.00p 110235
26/01/2021 730.00p 730.00p 696.00p 714.00p 126225
25/01/2021 730.00p 730.00p 700.00p 700.00p 36147
22/01/2021 738.00p 741.20p 712.00p 716.00p 18246
21/01/2021 734.00p 740.00p 725.00p 738.00p 21903
20/01/2021 728.00p 740.00p 728.00p 740.00p 234205
19/01/2021 732.00p 748.00p 722.00p 748.00p 146686
18/01/2021 748.00p 748.00p 715.00p 738.00p 53043
15/01/2021 750.00p 750.00p 712.22p 730.00p 389886
14/01/2021 748.00p 748.00p 720.04p 724.00p 1057990
13/01/2021 738.00p 740.00p 708.00p 736.00p 151219
12/01/2021 712.00p 735.14p 706.34p 720.00p 107718
11/01/2021 736.00p 748.00p 720.00p 720.00p 301991
08/01/2021 700.00p 742.00p 694.00p 734.00p 194652
07/01/2021 694.00p 700.00p 692.00p 694.00p 20337
06/01/2021 686.00p 690.94p 675.00p 690.00p 222774
05/01/2021 688.00p 690.00p 675.94p 688.00p 200174
04/01/2021 700.00p 700.00p 666.80p 690.00p 22772
31/12/2020 680.00p 682.00p 674.00p 674.00p 10475
30/12/2020 690.00p 698.00p 670.00p 680.00p 14672
29/12/2020 666.00p 696.00p 658.00p 690.00p 44833
28/12/2020 670.00p 670.00p 640.00p 654.00p 7021
24/12/2020 670.00p 670.00p 640.00p 654.00p 7021
23/12/2020 638.00p 670.00p 636.00p 666.00p 45029
22/12/2020 652.00p 658.00p 636.00p 638.00p 346371
21/12/2020 652.00p 652.00p 630.70p 650.00p 355470
18/12/2020 630.00p 650.00p 626.80p 650.00p 54161
17/12/2020 636.00p 636.00p 620.00p 634.00p 19775
16/12/2020 634.00p 636.00p 628.00p 630.00p 33398
15/12/2020 636.00p 636.00p 624.00p 630.00p 344996
14/12/2020 636.00p 636.00p 612.00p 626.00p 62217
11/12/2020 620.00p 636.00p 606.00p 634.00p 36985
10/12/2020 626.00p 649.94p 606.00p 620.00p 43227
09/12/2020 616.00p 616.06p 602.00p 604.00p 37533
08/12/2020 600.00p 626.00p 600.00p 626.00p 64091
07/12/2020 602.00p 616.27p 600.00p 602.00p 92909
04/12/2020 578.00p 626.00p 560.00p 610.00p 301399
03/12/2020 588.00p 588.00p 560.00p 560.00p 69406
02/12/2020 600.00p 603.88p 560.00p 562.00p 57736
01/12/2020 658.00p 658.00p 594.00p 598.00p 136181
30/11/2020 630.00p 666.00p 622.00p 632.00p 650834
27/11/2020 650.00p 650.00p 587.68p 648.00p 89937
26/11/2020 630.00p 635.00p 624.00p 630.00p 54411
25/11/2020 632.00p 654.00p 624.00p 624.00p 87217
24/11/2020 622.00p 630.04p 622.00p 630.00p 90856
23/11/2020 620.00p 634.00p 616.72p 630.00p 19309
20/11/2020 632.00p 634.00p 624.00p 624.00p 29044
19/11/2020 624.00p 630.00p 615.14p 626.00p 53322
18/11/2020 624.00p 634.00p 616.00p 622.00p 86884
17/11/2020 636.00p 636.00p 619.20p 632.00p 124186
16/11/2020 626.00p 638.00p 626.00p 630.00p 68898
13/11/2020 626.00p 638.00p 624.00p 632.00p 22471
12/11/2020 606.00p 638.00p 605.81p 630.00p 58905
10/11/2020 578.00p 612.00p 578.00p 610.00p 21854
09/11/2020 612.00p 612.00p 586.62p 606.00p 56622
06/11/2020 586.00p 620.00p 586.00p 612.00p 24850
05/11/2020 596.00p 604.00p 572.00p 586.00p 181397
04/11/2020 568.00p 590.00p 566.00p 590.00p 69234
03/11/2020 570.00p 596.32p 562.00p 572.00p 30058
02/11/2020 598.00p 598.00p 580.00p 580.00p 13045
30/10/2020 580.00p 600.00p 559.84p 574.00p 106898
29/10/2020 592.00p 604.00p 580.00p 582.00p 12559
28/10/2020 608.00p 634.00p 594.00p 594.00p 22635
27/10/2020 624.00p 627.82p 606.00p 606.00p 26340
26/10/2020 636.00p 640.00p 610.00p 634.00p 20553
23/10/2020 608.00p 638.00p 608.00p 626.00p 88797
22/10/2020 596.00p 620.00p 592.58p 610.00p 18200
21/10/2020 612.00p 623.88p 599.93p 606.00p 47349
20/10/2020 624.00p 631.00p 618.00p 620.00p 32772
19/10/2020 618.00p 640.00p 614.00p 624.00p 62647
16/10/2020 626.00p 650.00p 619.50p 632.00p 15331
15/10/2020 670.00p 670.00p 640.00p 640.00p 125089
14/10/2020 666.00p 667.17p 656.00p 660.00p 179210
13/10/2020 648.00p 690.00p 648.00p 678.00p 71286
12/10/2020 650.00p 650.00p 640.00p 644.00p 275413
09/10/2020 640.00p 642.08p 632.00p 640.00p 118615
08/10/2020 616.00p 642.00p 611.00p 638.00p 660969
07/10/2020 630.00p 630.00p 607.50p 630.00p 46263
06/10/2020 610.00p 626.00p 605.00p 626.00p 38869
05/10/2020 636.00p 636.00p 606.00p 606.00p 8783
02/10/2020 604.00p 612.00p 604.00p 610.00p 35780
01/10/2020 614.00p 627.24p 600.00p 604.00p 462897
30/09/2020 620.00p 624.00p 604.00p 610.00p 41697
29/09/2020 612.00p 630.00p 606.00p 608.00p 25365
28/09/2020 610.00p 633.45p 604.00p 612.00p 16691
25/09/2020 606.00p 628.00p 600.00p 600.00p 20191
24/09/2020 650.00p 650.00p 608.00p 626.00p 27087
23/09/2020 632.00p 650.00p 623.54p 636.00p 76685
22/09/2020 620.00p 630.00p 617.93p 628.00p 50364
21/09/2020 640.00p 646.00p 619.00p 636.00p 48068
18/09/2020 628.00p 642.00p 612.00p 642.00p 20643
17/09/2020 622.00p 630.00p 614.00p 628.00p 125359
16/09/2020 630.00p 632.00p 610.00p 622.00p 46510
15/09/2020 612.00p 632.00p 606.00p 606.00p 51500
14/09/2020 606.00p 618.00p 590.00p 614.00p 9976
11/09/2020 588.00p 612.00p 588.00p 608.00p 4486
10/09/2020 590.00p 614.00p 590.00p 608.00p 8884
09/09/2020 598.00p 616.00p 582.00p 582.00p 4962
08/09/2020 600.00p 612.00p 600.00p 602.00p 6215
07/09/2020 600.00p 602.18p 592.00p 598.00p 17259
04/09/2020 604.00p 617.50p 590.00p 600.00p 30388
03/09/2020 612.00p 618.00p 602.00p 612.00p 11013
02/09/2020 614.00p 622.40p 602.00p 610.00p 40402
01/09/2020 610.00p 613.57p 598.00p 610.00p 40720
31/08/2020 606.00p 622.00p 600.00p 610.00p 30594
28/08/2020 606.00p 622.00p 600.00p 610.00p 30594
27/08/2020 592.00p 606.86p 592.00p 596.00p 13158
26/08/2020 596.00p 602.00p 592.00p 600.00p 243630
25/08/2020 600.00p 600.00p 592.00p 594.00p 19519
24/08/2020 592.00p 600.00p 587.30p 594.00p 252284
21/08/2020 584.00p 596.00p 583.24p 592.00p 13931
20/08/2020 572.00p 593.52p 572.00p 582.00p 17501
19/08/2020 566.00p 598.00p 566.00p 590.00p 29396
18/08/2020 610.00p 610.00p 566.00p 566.00p 59461
17/08/2020 590.00p 602.00p 581.28p 588.00p 18939
14/08/2020 596.00p 602.00p 582.00p 594.00p 36219
13/08/2020 598.00p 606.34p 598.00p 598.00p 15875
12/08/2020 578.00p 610.00p 578.00p 596.00p 21758
11/08/2020 584.00p 600.00p 578.00p 578.00p 24245
10/08/2020 580.00p 598.00p 580.00p 582.00p 16592
07/08/2020 582.00p 600.00p 580.00p 580.00p 18746
06/08/2020 586.00p 600.00p 576.00p 598.00p 26607
05/08/2020 584.00p 602.00p 584.00p 590.00p 22272
04/08/2020 596.00p 600.00p 582.00p 582.00p 22448
03/08/2020 594.00p 598.00p 580.00p 590.00p 42879
31/07/2020 622.00p 622.00p 584.00p 594.00p 75919
30/07/2020 616.00p 627.98p 598.00p 598.00p 209794
29/07/2020 586.00p 608.00p 580.00p 608.00p 77996
28/07/2020 592.00p 602.00p 586.00p 602.00p 111581
27/07/2020 598.00p 608.00p 582.00p 608.00p 39026
24/07/2020 602.00p 602.00p 586.00p 594.00p 25432
23/07/2020 596.00p 610.00p 590.00p 610.00p 396744
22/07/2020 594.00p 624.00p 594.00p 602.00p 86442
21/07/2020 582.00p 600.00p 582.00p 596.00p 129783
20/07/2020 592.00p 598.00p 582.00p 594.00p 31268
17/07/2020 576.00p 596.00p 576.00p 596.00p 14387
16/07/2020 562.00p 586.00p 562.00p 582.00p 27288
15/07/2020 572.00p 592.00p 564.00p 590.00p 49727
14/07/2020 586.00p 586.00p 570.00p 570.00p 90733
13/07/2020 610.00p 610.00p 580.00p 580.00p 19260
10/07/2020 584.00p 606.00p 578.84p 596.00p 342833
09/07/2020 600.00p 606.00p 586.00p 590.00p 317246
08/07/2020 600.00p 600.00p 590.00p 594.00p 94975
07/07/2020 578.00p 596.00p 576.00p 590.00p 102426
06/07/2020 562.00p 582.00p 560.00p 582.00p 51367
03/07/2020 566.00p 580.00p 560.00p 580.00p 19981
02/07/2020 550.00p 570.00p 550.00p 570.00p 238305
01/07/2020 520.00p 560.00p 520.00p 552.00p 300805
30/06/2020 497.00p 538.00p 490.00p 512.00p 103626
29/06/2020 496.00p 500.00p 485.00p 494.00p 107670
26/06/2020 499.00p 500.00p 481.00p 499.00p 24433
25/06/2020 491.00p 530.00p 469.00p 494.00p 38121
24/06/2020 500.00p 520.00p 500.00p 508.00p 81157
23/06/2020 500.00p 507.00p 483.00p 483.00p 105972
22/06/2020 512.00p 512.00p 471.00p 486.00p 44212
19/06/2020 497.00p 512.00p 488.84p 512.00p 61452
18/06/2020 487.00p 498.00p 480.33p 496.00p 24755
17/06/2020 480.00p 490.00p 466.00p 479.00p 19429
16/06/2020 500.00p 500.00p 484.00p 494.00p 17815
15/06/2020 492.00p 500.00p 460.00p 463.00p 85091
12/06/2020 481.00p 490.00p 465.00p 490.00p 53386
11/06/2020 490.00p 490.00p 450.00p 478.00p 60095
10/06/2020 512.00p 516.00p 467.25p 480.00p 60679
09/06/2020 546.00p 546.00p 492.00p 500.00p 25996
08/06/2020 540.00p 548.00p 517.50p 528.00p 39544
05/06/2020 526.00p 526.00p 512.00p 512.00p 7527
04/06/2020 546.00p 546.00p 512.00p 514.00p 16464
03/06/2020 536.00p 538.00p 516.00p 526.00p 42925

*Close Price adjusted for both dividends and splits