Devro (DVO) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Devro

Date Open High Low Close* Volume
10/03/2016 312.25p 316.00p 305.75p 306.75p 125498
09/03/2016 312.00p 319.00p 312.00p 316.25p 98655
08/03/2016 315.00p 319.00p 315.00p 317.00p 188588
07/03/2016 318.00p 319.00p 315.00p 315.25p 350011
04/03/2016 315.00p 318.00p 311.50p 317.00p 214559
03/03/2016 315.00p 320.00p 310.00p 315.00p 304647
02/03/2016 312.75p 315.00p 307.25p 312.75p 289416
01/03/2016 315.00p 315.00p 301.34p 311.50p 94226
29/02/2016 308.75p 317.00p 302.00p 310.00p 139422
26/02/2016 308.00p 310.00p 302.00p 306.50p 69286
25/02/2016 301.00p 308.00p 301.00p 304.25p 25706
24/02/2016 300.00p 310.00p 300.00p 303.00p 67738
23/02/2016 297.00p 309.75p 297.00p 309.75p 90828
22/02/2016 292.00p 304.00p 292.00p 302.25p 64397
19/02/2016 287.00p 289.75p 283.00p 286.00p 191414
18/02/2016 282.00p 289.00p 282.00p 289.00p 96928
17/02/2016 279.00p 282.50p 278.25p 280.00p 84606
16/02/2016 282.00p 286.12p 278.00p 279.75p 150394
15/02/2016 286.00p 286.00p 281.00p 282.00p 19135
12/02/2016 283.50p 287.00p 281.25p 282.25p 69894
11/02/2016 290.25p 294.13p 279.00p 279.00p 57659
10/02/2016 294.00p 300.00p 290.00p 293.75p 53009
09/02/2016 297.00p 302.69p 295.00p 298.00p 32448
08/02/2016 300.50p 302.98p 296.19p 300.50p 22841
05/02/2016 302.00p 304.25p 297.75p 301.75p 133219
04/02/2016 308.00p 308.00p 300.80p 303.75p 29607
03/02/2016 302.75p 308.00p 298.03p 303.50p 32846
02/02/2016 302.75p 302.75p 297.13p 301.50p 40019
01/02/2016 295.00p 303.00p 293.00p 300.25p 52591
29/01/2016 295.00p 301.50p 295.00p 299.00p 57168
28/01/2016 293.00p 300.00p 293.00p 298.50p 58937
27/01/2016 298.00p 299.95p 295.00p 296.00p 45415
26/01/2016 287.25p 312.00p 287.25p 298.00p 105950
25/01/2016 290.00p 295.00p 287.25p 291.00p 32766
22/01/2016 290.00p 290.00p 285.00p 286.25p 35325
21/01/2016 285.25p 290.00p 280.25p 290.00p 31057
20/01/2016 283.00p 289.75p 282.25p 285.25p 88855
19/01/2016 293.00p 293.00p 285.00p 285.25p 49972
18/01/2016 290.00p 294.76p 285.00p 285.25p 69197
15/01/2016 290.00p 297.00p 290.00p 291.25p 43437
14/01/2016 291.00p 296.75p 286.35p 291.00p 67257
13/01/2016 279.75p 294.00p 275.49p 294.00p 165929
12/01/2016 280.00p 281.52p 276.50p 277.25p 89120
11/01/2016 284.75p 284.75p 280.00p 281.75p 33066
08/01/2016 281.00p 287.00p 281.00p 284.50p 25256
07/01/2016 286.00p 287.00p 281.00p 283.25p 34498
06/01/2016 289.75p 289.75p 283.94p 289.50p 51638
05/01/2016 294.00p 294.00p 285.25p 289.00p 39137
04/01/2016 294.00p 294.00p 286.35p 293.00p 19456
31/12/2015 290.25p 293.84p 290.00p 290.00p 2687
30/12/2015 284.75p 293.00p 278.90p 293.00p 42754
29/12/2015 273.00p 285.25p 273.00p 284.50p 122075
24/12/2015 272.00p 275.00p 270.25p 275.00p 32876
23/12/2015 273.50p 280.00p 270.00p 278.25p 38569
22/12/2015 272.00p 280.00p 270.00p 276.50p 31999
21/12/2015 265.25p 276.50p 265.25p 276.50p 50769
18/12/2015 270.00p 274.31p 256.17p 272.00p 117344
17/12/2015 275.00p 281.85p 271.50p 271.50p 154283
16/12/2015 283.75p 283.75p 276.25p 276.75p 70963
15/12/2015 280.00p 283.25p 275.00p 275.25p 39201
14/12/2015 283.75p 283.75p 276.20p 278.50p 38983
11/12/2015 280.00p 280.00p 276.00p 277.50p 16218
10/12/2015 284.00p 284.00p 275.00p 275.50p 26138
09/12/2015 284.00p 284.00p 280.00p 282.00p 18196
08/12/2015 283.75p 284.00p 275.44p 283.25p 24527
07/12/2015 283.00p 287.75p 281.00p 281.00p 30003
04/12/2015 285.00p 286.83p 282.50p 285.00p 38496
03/12/2015 290.00p 295.00p 285.22p 289.50p 28862
02/12/2015 288.00p 292.50p 286.75p 290.25p 43242
01/12/2015 287.25p 295.00p 287.25p 291.00p 58013
30/11/2015 294.75p 294.75p 287.50p 291.00p 39038
27/11/2015 290.00p 290.00p 285.50p 286.50p 88291
26/11/2015 288.00p 294.75p 286.40p 289.00p 14908
25/11/2015 288.00p 293.50p 288.00p 288.50p 29540
24/11/2015 291.00p 296.67p 289.25p 289.25p 12869
23/11/2015 300.00p 300.00p 291.25p 292.00p 199757
20/11/2015 295.00p 299.44p 295.00p 296.00p 28898
19/11/2015 303.00p 303.00p 296.07p 298.50p 19879
18/11/2015 292.75p 302.50p 290.50p 301.00p 807239
17/11/2015 291.00p 296.00p 290.00p 296.00p 143432
16/11/2015 291.50p 293.43p 287.00p 291.50p 67060
13/11/2015 288.00p 293.75p 288.00p 291.00p 17546
12/11/2015 286.00p 295.00p 286.00p 290.00p 43798
11/11/2015 296.00p 296.00p 288.64p 293.00p 62262
10/11/2015 295.00p 295.00p 286.26p 291.75p 260770
09/11/2015 295.00p 295.00p 290.44p 292.75p 27111
06/11/2015 290.00p 295.00p 287.35p 292.50p 260783
05/11/2015 290.00p 292.56p 286.50p 288.00p 15836
04/11/2015 286.00p 293.00p 286.00p 289.00p 457690
03/11/2015 285.50p 291.30p 285.50p 290.00p 102817
02/11/2015 282.00p 290.00p 282.00p 287.50p 39776
30/10/2015 282.25p 288.75p 282.25p 284.00p 168918
29/10/2015 282.00p 288.75p 282.00p 288.75p 19251
28/10/2015 282.00p 286.25p 282.00p 283.00p 19837
27/10/2015 288.00p 289.75p 281.16p 284.00p 19510
26/10/2015 283.00p 286.25p 280.00p 286.25p 582518
23/10/2015 283.25p 285.75p 273.75p 282.00p 149521
22/10/2015 283.75p 287.00p 283.23p 285.00p 72631
21/10/2015 289.50p 289.50p 282.25p 283.25p 34874
20/10/2015 294.00p 294.00p 282.98p 283.00p 39174
19/10/2015 290.00p 292.50p 286.00p 287.00p 45254
16/10/2015 300.00p 300.00p 289.75p 289.75p 124950
15/10/2015 302.00p 302.00p 294.33p 299.50p 120109
14/10/2015 293.00p 299.75p 293.00p 296.00p 75787
13/10/2015 294.00p 295.75p 292.00p 294.75p 63869
12/10/2015 303.00p 303.00p 292.50p 293.50p 50964
09/10/2015 297.00p 299.25p 295.00p 296.25p 427064
08/10/2015 300.00p 300.00p 295.88p 297.00p 24966
07/10/2015 297.25p 300.00p 295.70p 297.75p 1063564
06/10/2015 298.00p 298.70p 295.88p 297.00p 90859
05/10/2015 299.00p 299.56p 295.61p 299.00p 64908
02/10/2015 298.00p 300.00p 296.00p 300.00p 411468
01/10/2015 295.00p 299.08p 295.00p 298.75p 180266
30/09/2015 299.00p 299.00p 295.00p 295.00p 273637
29/09/2015 292.00p 298.75p 292.00p 295.50p 36982
28/09/2015 297.00p 300.00p 296.37p 297.00p 18531
25/09/2015 299.50p 299.75p 296.40p 298.00p 216392
24/09/2015 298.25p 300.38p 297.31p 298.25p 71816
23/09/2015 299.00p 299.50p 298.00p 298.25p 199319
22/09/2015 296.50p 300.20p 295.50p 297.75p 51936
21/09/2015 300.25p 300.25p 297.25p 298.00p 64093
18/09/2015 302.00p 302.62p 298.25p 300.00p 225641
17/09/2015 300.00p 301.75p 297.25p 299.00p 331270
16/09/2015 302.00p 302.00p 294.25p 297.25p 39655
15/09/2015 302.00p 302.00p 296.50p 298.00p 75833
14/09/2015 295.00p 301.25p 295.00p 299.50p 138574
11/09/2015 298.00p 299.44p 293.00p 293.75p 12945
10/09/2015 299.00p 299.50p 295.00p 297.00p 14148
09/09/2015 295.00p 299.25p 295.00p 298.75p 22163
08/09/2015 301.25p 301.75p 294.00p 298.50p 24559
07/09/2015 294.75p 297.18p 292.75p 294.75p 106580
04/09/2015 305.00p 305.00p 290.26p 292.50p 173732
03/09/2015 295.00p 303.00p 295.00p 301.00p 89875
02/09/2015 300.00p 302.25p 298.00p 298.75p 135101
01/09/2015 292.50p 300.00p 285.64p 299.00p 137678
28/08/2015 292.50p 292.50p 283.50p 289.00p 133573
27/08/2015 288.00p 288.84p 280.25p 286.00p 171075
26/08/2015 285.00p 289.00p 280.25p 285.00p 355471
25/08/2015 275.00p 284.75p 275.00p 284.75p 324376
24/08/2015 283.75p 287.50p 275.25p 275.25p 124019
21/08/2015 300.00p 301.75p 289.00p 290.50p 95810
20/08/2015 300.00p 303.25p 298.50p 299.25p 348466
19/08/2015 310.00p 310.00p 301.00p 301.50p 285776
18/08/2015 300.00p 306.00p 300.00p 304.75p 229462
17/08/2015 307.50p 307.75p 300.25p 303.00p 49070
14/08/2015 306.00p 309.00p 302.00p 303.00p 85083
13/08/2015 302.00p 309.17p 302.00p 305.00p 78465
12/08/2015 313.00p 316.62p 302.40p 306.00p 175306
11/08/2015 313.00p 318.60p 313.00p 313.25p 85981
10/08/2015 318.50p 323.50p 314.12p 320.00p 73449
07/08/2015 322.00p 322.00p 315.13p 319.75p 227066
06/08/2015 315.00p 322.00p 315.00p 320.00p 192145
05/08/2015 304.50p 322.00p 304.50p 320.00p 198662
04/08/2015 294.00p 298.75p 294.00p 298.75p 138430
03/08/2015 304.75p 307.75p 295.25p 299.25p 78738
31/07/2015 303.00p 308.25p 302.25p 303.25p 76042
30/07/2015 304.75p 309.00p 303.26p 307.00p 39091
29/07/2015 307.00p 311.75p 304.50p 308.25p 120732
28/07/2015 313.00p 313.00p 306.99p 307.00p 52909
27/07/2015 313.00p 313.00p 309.00p 309.00p 57436
24/07/2015 313.75p 315.00p 311.25p 313.00p 49663
23/07/2015 319.75p 319.88p 306.53p 313.25p 82703
22/07/2015 322.00p 322.00p 316.10p 321.00p 80804
21/07/2015 315.00p 321.31p 315.00p 318.25p 28218
20/07/2015 315.00p 322.00p 315.00p 320.75p 46641
17/07/2015 320.00p 320.50p 314.63p 317.50p 40444
16/07/2015 316.75p 320.00p 313.76p 320.00p 63121
15/07/2015 318.00p 320.00p 314.05p 319.00p 81386
14/07/2015 318.00p 318.50p 311.75p 318.50p 38702
13/07/2015 310.25p 318.00p 307.25p 318.00p 38131
10/07/2015 312.00p 312.00p 307.75p 310.25p 32361
09/07/2015 308.00p 311.50p 305.00p 309.25p 66691
08/07/2015 304.00p 308.75p 302.52p 307.75p 77004
07/07/2015 303.50p 306.56p 301.25p 304.00p 85425
06/07/2015 304.00p 306.75p 301.00p 302.00p 35691
03/07/2015 308.50p 308.50p 304.25p 305.00p 26560
02/07/2015 307.25p 309.25p 305.01p 307.75p 49321
01/07/2015 306.00p 307.00p 300.00p 305.50p 118825
30/06/2015 298.00p 305.75p 296.87p 302.75p 71123
29/06/2015 295.00p 303.00p 295.00p 299.25p 15113
26/06/2015 305.00p 305.00p 295.50p 300.00p 121916
25/06/2015 308.00p 311.75p 299.00p 299.25p 72133
24/06/2015 303.00p 315.00p 303.00p 314.50p 78333
23/06/2015 306.00p 310.00p 302.00p 304.75p 69301
22/06/2015 285.00p 308.00p 285.00p 307.50p 166115
19/06/2015 320.00p 320.00p 284.00p 284.00p 698693
18/06/2015 316.00p 320.00p 313.00p 314.25p 41815
17/06/2015 317.50p 325.00p 315.00p 318.50p 86358
16/06/2015 312.00p 321.75p 312.00p 317.50p 78425
15/06/2015 314.50p 318.00p 309.00p 318.00p 38512
12/06/2015 316.75p 317.00p 308.25p 308.25p 64680
11/06/2015 317.00p 317.00p 310.25p 313.25p 51733
10/06/2015 310.00p 315.50p 310.00p 313.00p 68739
09/06/2015 310.00p 317.00p 310.00p 315.75p 29607
08/06/2015 310.00p 317.00p 310.00p 312.75p 39705
05/06/2015 310.00p 317.00p 310.00p 316.00p 43303
04/06/2015 315.00p 317.25p 311.00p 313.75p 53471
03/06/2015 325.00p 325.00p 314.25p 314.25p 159843
02/06/2015 321.00p 325.00p 319.25p 319.25p 162732
01/06/2015 321.00p 325.50p 321.00p 323.00p 48163

*Close Price adjusted for both dividends and splits