Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/11/2018 376.00p 379.00p 356.00p 356.00p 42575
31/10/2018 354.00p 364.18p 354.00p 355.00p 22271
30/10/2018 374.00p 378.00p 355.00p 355.00p 48461
29/10/2018 360.00p 369.00p 354.05p 355.00p 39190
26/10/2018 370.00p 370.01p 353.91p 354.00p 25451
25/10/2018 384.00p 385.02p 358.32p 364.00p 72935
24/10/2018 404.00p 404.00p 384.00p 384.00p 23189
23/10/2018 409.00p 417.25p 388.00p 388.00p 293910
22/10/2018 420.00p 426.00p 411.00p 420.00p 18134
19/10/2018 419.00p 437.00p 418.00p 425.00p 26048
18/10/2018 379.00p 412.00p 379.00p 406.00p 52996
17/10/2018 380.00p 380.00p 375.00p 377.00p 66898
16/10/2018 381.00p 385.00p 378.00p 380.00p 126362
15/10/2018 385.00p 385.00p 375.00p 378.00p 1211
12/10/2018 381.00p 390.00p 379.00p 380.00p 26382
11/10/2018 387.00p 395.00p 374.50p 377.00p 35294
10/10/2018 389.00p 403.00p 371.00p 398.00p 63948
09/10/2018 380.00p 384.00p 369.00p 383.00p 24214
08/10/2018 381.00p 387.61p 365.00p 370.00p 30727
05/10/2018 384.00p 387.33p 384.00p 385.00p 9430
04/10/2018 389.00p 394.00p 375.00p 384.00p 37287
03/10/2018 375.00p 382.00p 366.62p 379.00p 148374
02/10/2018 375.00p 375.00p 365.00p 365.00p 28451
01/10/2018 377.00p 383.00p 375.00p 375.00p 17374
28/09/2018 390.00p 390.00p 375.00p 379.50p 9748
27/09/2018 384.00p 384.00p 369.60p 375.00p 8584
26/09/2018 382.00p 384.00p 365.00p 384.00p 31120
25/09/2018 377.00p 383.00p 365.00p 365.00p 42559
24/09/2018 382.00p 382.00p 375.00p 380.00p 72008
21/09/2018 373.00p 390.50p 373.00p 373.00p 36777
20/09/2018 397.00p 397.00p 382.00p 382.00p 730
19/09/2018 399.00p 399.00p 384.00p 397.00p 6340
18/09/2018 386.00p 394.00p 380.00p 383.00p 262845
17/09/2018 389.00p 400.00p 377.00p 385.00p 27377
14/09/2018 363.00p 385.00p 363.00p 375.00p 123926
13/09/2018 386.00p 390.00p 367.00p 367.00p 271514
12/09/2018 380.00p 398.00p 380.00p 390.00p 145216
11/09/2018 400.00p 401.00p 376.00p 390.00p 72017
10/09/2018 408.00p 415.00p 400.00p 400.00p 7634
07/09/2018 406.00p 412.00p 400.00p 410.00p 36591
06/09/2018 410.00p 415.00p 400.90p 410.00p 16475
05/09/2018 410.00p 416.00p 398.00p 405.00p 38863
04/09/2018 415.00p 420.00p 415.00p 415.00p 2441
03/09/2018 410.00p 420.00p 410.00p 412.00p 23794
31/08/2018 418.00p 418.00p 412.00p 412.00p 18748
30/08/2018 414.00p 420.00p 411.00p 419.00p 24713
29/08/2018 406.00p 420.00p 406.00p 415.00p 13797
28/08/2018 402.00p 418.00p 402.00p 415.00p 21520
24/08/2018 409.00p 414.00p 401.00p 401.00p 10953
23/08/2018 415.00p 415.00p 414.00p 415.00p 10249
22/08/2018 419.00p 419.00p 407.00p 407.00p 18473
21/08/2018 394.00p 420.00p 388.85p 420.00p 266492
20/08/2018 395.00p 397.00p 391.00p 397.00p 217867
17/08/2018 395.00p 398.00p 395.00p 395.00p 617981
16/08/2018 395.00p 402.20p 395.00p 400.00p 13882
15/08/2018 395.00p 403.00p 395.00p 403.00p 20452
14/08/2018 396.00p 405.00p 396.00p 405.00p 342226
13/08/2018 401.00p 411.90p 401.00p 405.00p 92930
10/08/2018 397.00p 415.00p 395.34p 415.00p 75734
09/08/2018 390.00p 399.00p 390.00p 398.00p 38648
08/08/2018 390.00p 406.03p 389.90p 396.00p 134533
07/08/2018 402.00p 403.71p 381.80p 395.00p 299078
06/08/2018 406.00p 414.00p 401.00p 403.00p 74993
03/08/2018 415.00p 415.00p 408.00p 415.00p 5597
02/08/2018 419.00p 419.00p 410.00p 416.00p 9792
01/08/2018 410.00p 420.00p 410.00p 420.00p 8657
31/07/2018 419.00p 420.00p 411.00p 411.00p 22930
30/07/2018 425.00p 425.00p 414.00p 414.00p 58542
27/07/2018 430.00p 430.00p 420.00p 425.00p 29497
26/07/2018 425.00p 429.00p 422.00p 425.00p 71657
25/07/2018 417.00p 428.00p 413.00p 424.00p 112175
24/07/2018 414.00p 430.00p 414.00p 426.00p 40128
23/07/2018 417.00p 424.00p 404.00p 404.00p 19940
20/07/2018 419.00p 429.00p 410.00p 425.00p 18424
19/07/2018 416.00p 425.00p 414.60p 420.00p 10649
18/07/2018 421.00p 421.00p 412.00p 418.00p 7332
17/07/2018 413.00p 423.00p 410.00p 423.00p 35904
16/07/2018 407.00p 419.00p 404.50p 411.00p 231140
13/07/2018 410.00p 414.45p 407.00p 407.00p 20275
12/07/2018 401.00p 420.00p 401.00p 416.00p 8319
11/07/2018 427.00p 427.00p 409.00p 412.00p 192506
10/07/2018 424.00p 429.00p 422.44p 426.00p 73329
09/07/2018 427.00p 430.00p 421.00p 424.00p 27910
06/07/2018 430.00p 432.00p 425.57p 427.00p 37420
05/07/2018 431.00p 435.00p 425.00p 430.00p 69942
04/07/2018 438.00p 451.00p 432.50p 435.00p 60409
03/07/2018 434.00p 438.00p 430.00p 438.00p 108201
02/07/2018 440.00p 440.00p 434.00p 435.00p 88376
29/06/2018 440.00p 444.00p 432.00p 437.00p 73940
28/06/2018 435.00p 440.00p 431.00p 434.00p 33554
27/06/2018 445.00p 445.00p 435.00p 440.00p 49765
26/06/2018 440.00p 450.00p 440.00p 445.00p 29005
25/06/2018 439.00p 448.75p 435.00p 439.00p 26205
22/06/2018 448.00p 450.00p 431.00p 431.00p 64647
21/06/2018 449.00p 449.00p 435.00p 438.00p 32295
20/06/2018 436.00p 450.00p 435.00p 435.00p 36980
19/06/2018 447.00p 450.00p 441.00p 450.00p 12728
18/06/2018 448.00p 450.00p 440.00p 445.00p 79686
15/06/2018 445.00p 455.00p 444.00p 445.00p 264857
14/06/2018 436.00p 450.25p 436.00p 445.00p 25707
13/06/2018 445.00p 455.00p 440.50p 455.00p 173468
12/06/2018 440.00p 445.00p 430.50p 436.00p 287680
11/06/2018 430.00p 440.00p 414.00p 440.00p 29227
08/06/2018 425.00p 435.00p 417.00p 426.00p 33181
07/06/2018 426.00p 433.75p 415.00p 427.00p 16633
06/06/2018 426.00p 435.00p 426.00p 427.00p 20100
05/06/2018 439.00p 439.00p 411.67p 425.00p 107866
04/06/2018 430.00p 435.00p 425.00p 426.00p 141381
01/06/2018 440.00p 440.00p 430.00p 433.00p 25344
31/05/2018 440.00p 440.00p 431.00p 437.00p 9725
30/05/2018 440.00p 440.00p 430.00p 435.00p 65945
29/05/2018 445.00p 445.00p 436.84p 440.00p 8667
25/05/2018 439.00p 442.00p 435.00p 442.00p 21724
24/05/2018 444.00p 444.00p 436.00p 436.00p 23814
23/05/2018 444.00p 445.00p 435.00p 445.00p 23642
22/05/2018 442.00p 447.00p 440.05p 445.00p 39943
21/05/2018 450.00p 450.00p 440.00p 444.00p 34652
18/05/2018 450.00p 456.00p 443.00p 445.00p 105681
17/05/2018 450.00p 450.00p 445.00p 445.00p 10613
16/05/2018 440.00p 448.00p 436.00p 445.00p 25380
15/05/2018 444.00p 444.00p 435.00p 435.00p 4047
14/05/2018 438.00p 445.67p 435.00p 436.00p 31102
11/05/2018 442.00p 446.00p 439.85p 440.00p 36784
10/05/2018 440.00p 450.00p 436.17p 444.00p 46560
09/05/2018 438.00p 440.00p 437.25p 440.00p 5422
08/05/2018 436.00p 440.00p 431.60p 440.00p 55376
04/05/2018 427.00p 435.00p 419.52p 431.00p 9991
03/05/2018 424.00p 427.00p 418.56p 427.00p 10989
02/05/2018 417.00p 430.00p 417.00p 427.00p 31025
01/05/2018 415.00p 422.30p 415.00p 421.00p 10481
30/04/2018 420.00p 425.00p 416.00p 423.00p 216761
27/04/2018 418.00p 418.00p 415.00p 418.00p 27725
26/04/2018 423.00p 424.00p 417.00p 418.00p 18374
25/04/2018 423.00p 430.00p 410.00p 410.00p 22620
24/04/2018 424.00p 435.00p 423.00p 423.00p 11170
23/04/2018 430.00p 430.00p 411.00p 420.00p 39667
20/04/2018 411.00p 430.00p 411.00p 430.00p 181909
19/04/2018 411.00p 424.00p 405.00p 423.00p 164480
18/04/2018 422.00p 430.00p 414.00p 422.00p 187600
17/04/2018 424.00p 424.00p 418.58p 420.00p 1280
16/04/2018 430.00p 430.00p 421.00p 426.00p 78859
13/04/2018 427.00p 429.00p 417.00p 424.00p 27353
12/04/2018 420.00p 429.00p 411.50p 427.00p 14749
11/04/2018 415.00p 422.00p 408.50p 412.00p 30603
10/04/2018 415.00p 415.00p 404.00p 410.00p 4251
09/04/2018 415.00p 423.00p 405.00p 423.00p 37212
06/04/2018 420.00p 420.00p 418.00p 420.00p 740
05/04/2018 420.00p 420.00p 402.20p 417.00p 55384
04/04/2018 420.00p 421.20p 406.00p 410.00p 104602
03/04/2018 410.00p 423.00p 409.91p 423.00p 38158
29/03/2018 404.00p 415.00p 400.00p 415.00p 85185
28/03/2018 402.00p 405.50p 401.00p 403.00p 39386
27/03/2018 402.00p 412.00p 398.00p 403.50p 51932
26/03/2018 405.00p 405.50p 396.00p 400.00p 15803
23/03/2018 405.00p 406.92p 395.00p 401.00p 41995
22/03/2018 413.00p 413.00p 405.00p 406.00p 68458
21/03/2018 421.00p 422.20p 402.00p 412.00p 153129
20/03/2018 406.00p 422.00p 406.00p 421.00p 424810
19/03/2018 410.00p 413.00p 396.00p 406.00p 197673
16/03/2018 383.00p 414.00p 383.00p 412.00p 139401
15/03/2018 386.00p 395.00p 383.96p 395.00p 57144
14/03/2018 380.00p 389.00p 376.00p 386.00p 129181
13/03/2018 386.00p 391.20p 386.00p 390.00p 119272
12/03/2018 390.00p 390.00p 384.00p 385.00p 36645
09/03/2018 386.00p 391.76p 375.00p 378.00p 16072
08/03/2018 379.00p 388.00p 379.00p 386.00p 10043
07/03/2018 380.00p 382.40p 379.00p 380.00p 50943
06/03/2018 387.00p 387.00p 378.00p 385.00p 27588
05/03/2018 375.00p 387.00p 375.00p 377.00p 54159
02/03/2018 380.00p 380.00p 376.26p 377.00p 14754
01/03/2018 382.00p 384.50p 380.00p 380.00p 44755
28/02/2018 391.00p 391.00p 382.31p 385.00p 51991
27/02/2018 384.00p 390.00p 383.00p 390.00p 15448
26/02/2018 385.00p 386.00p 383.00p 385.00p 129863
23/02/2018 390.00p 393.90p 382.00p 382.50p 34836
22/02/2018 389.00p 395.00p 382.00p 392.50p 29676
21/02/2018 382.00p 385.50p 380.00p 383.50p 12051
20/02/2018 380.00p 380.00p 376.00p 378.00p 15898
19/02/2018 382.00p 383.20p 375.00p 378.00p 13020
16/02/2018 377.00p 385.00p 365.00p 385.00p 56903
15/02/2018 376.00p 383.40p 372.00p 372.00p 65609
14/02/2018 385.00p 385.00p 378.00p 385.00p 44976
13/02/2018 376.00p 385.00p 374.40p 381.00p 13397
12/02/2018 373.00p 384.00p 362.92p 377.00p 53312
09/02/2018 363.00p 375.00p 359.00p 375.00p 66405
08/02/2018 367.00p 368.80p 360.00p 362.00p 12869
07/02/2018 360.00p 370.00p 357.00p 367.00p 19094
06/02/2018 362.00p 362.00p 351.00p 356.00p 72250
05/02/2018 371.00p 377.00p 348.28p 363.50p 125952
02/02/2018 393.00p 393.00p 375.00p 375.00p 83979
01/02/2018 380.00p 395.00p 378.00p 395.00p 754005
31/01/2018 381.00p 389.00p 376.00p 380.00p 44827
30/01/2018 385.00p 394.75p 382.00p 382.00p 112229
29/01/2018 401.00p 401.00p 388.00p 398.00p 27959
26/01/2018 391.00p 396.00p 388.00p 396.00p 288556
25/01/2018 385.00p 391.00p 383.56p 389.50p 225269
24/01/2018 383.00p 386.50p 382.75p 386.50p 7537
23/01/2018 383.00p 385.00p 382.00p 385.00p 48526
22/01/2018 389.00p 389.00p 383.50p 383.50p 9257
19/01/2018 381.00p 387.46p 381.00p 385.00p 14046

*Close Price adjusted for both dividends and splits