Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/10/2013 304.20p 308.90p 304.20p 308.90p 332108
24/10/2013 303.00p 307.80p 301.86p 305.60p 392136
23/10/2013 303.10p 306.00p 300.00p 303.00p 281396
22/10/2013 308.00p 310.00p 304.00p 304.00p 135570
21/10/2013 314.20p 315.62p 308.10p 308.10p 158326
18/10/2013 316.70p 318.07p 314.10p 314.20p 113596
17/10/2013 317.90p 320.07p 316.80p 317.80p 139048
16/10/2013 311.60p 320.90p 311.60p 319.30p 119634
15/10/2013 308.10p 314.00p 308.10p 314.00p 2789002
14/10/2013 303.30p 310.95p 302.41p 309.20p 735334
11/10/2013 306.50p 307.00p 301.72p 305.00p 161710
10/10/2013 307.20p 309.40p 301.00p 304.00p 204062
09/10/2013 306.00p 306.51p 304.40p 304.50p 149483
08/10/2013 310.70p 310.70p 306.00p 306.00p 137931
07/10/2013 316.00p 316.00p 309.90p 310.50p 230168
04/10/2013 318.20p 318.20p 314.10p 314.80p 169814
03/10/2013 322.50p 322.50p 316.50p 317.40p 133119
02/10/2013 324.60p 324.60p 320.10p 322.00p 52215
01/10/2013 324.10p 324.10p 322.30p 323.00p 68965
30/09/2013 322.60p 325.00p 321.20p 324.50p 607507
27/09/2013 325.00p 325.00p 320.00p 321.80p 89978
26/09/2013 326.20p 326.20p 323.00p 325.00p 68022
25/09/2013 325.00p 327.10p 322.50p 323.80p 101764
24/09/2013 325.20p 326.00p 324.90p 325.50p 150489
23/09/2013 327.50p 328.00p 325.30p 325.90p 306491
20/09/2013 331.90p 333.90p 327.20p 327.50p 266109
19/09/2013 338.00p 339.90p 331.80p 331.80p 155307
18/09/2013 335.80p 337.80p 335.30p 337.30p 103714
17/09/2013 336.00p 336.50p 333.20p 336.50p 88978
16/09/2013 338.30p 338.30p 333.30p 335.00p 155644
13/09/2013 337.40p 338.00p 334.50p 338.00p 114731
12/09/2013 336.50p 336.50p 331.80p 336.50p 77552
11/09/2013 332.30p 337.70p 329.50p 336.20p 141569
10/09/2013 332.30p 335.00p 329.50p 329.50p 135957
09/09/2013 332.00p 332.00p 330.30p 331.70p 66989
06/09/2013 332.00p 332.00p 327.50p 329.30p 73859
05/09/2013 332.00p 332.00p 327.60p 331.50p 73895
04/09/2013 328.00p 331.40p 328.00p 331.40p 118020
03/09/2013 331.30p 331.30p 327.40p 329.60p 149027
02/09/2013 323.80p 329.80p 321.10p 328.50p 234531
30/08/2013 317.00p 321.90p 316.80p 321.10p 221891
29/08/2013 323.00p 324.10p 316.80p 316.80p 294518
28/08/2013 332.00p 332.00p 322.80p 322.80p 257272
27/08/2013 326.50p 330.30p 323.20p 330.30p 182881
23/08/2013 321.80p 329.60p 321.80p 328.00p 137898
22/08/2013 320.60p 324.60p 320.60p 324.20p 110693
21/08/2013 324.50p 324.50p 318.40p 320.00p 172772
20/08/2013 316.00p 323.60p 314.10p 323.50p 171497
19/08/2013 316.10p 320.70p 315.00p 319.30p 184227
16/08/2013 312.10p 318.00p 312.10p 317.00p 118125
15/08/2013 319.30p 319.30p 305.40p 314.40p 280995
14/08/2013 322.20p 324.12p 318.30p 318.30p 121816
13/08/2013 321.00p 325.50p 319.70p 322.50p 116189
12/08/2013 324.70p 326.90p 318.80p 319.70p 323884
09/08/2013 325.40p 327.20p 322.50p 325.60p 105892
08/08/2013 321.00p 323.20p 321.00p 322.50p 232945
07/08/2013 324.70p 326.50p 321.40p 322.50p 184950
06/08/2013 325.20p 328.00p 324.30p 326.00p 318372
05/08/2013 325.30p 326.40p 323.00p 324.50p 258159
02/08/2013 325.40p 327.00p 321.80p 323.30p 393637
01/08/2013 316.00p 327.00p 316.00p 327.00p 685394
31/07/2013 304.00p 314.90p 304.00p 312.50p 4862827
30/07/2013 305.40p 307.00p 304.30p 306.60p 121243
29/07/2013 302.30p 305.60p 302.00p 304.10p 287311
26/07/2013 305.50p 307.00p 300.90p 302.30p 390821
25/07/2013 306.80p 307.80p 299.00p 301.00p 250885
24/07/2013 300.10p 301.43p 299.00p 299.00p 226384
23/07/2013 298.80p 301.10p 298.80p 300.10p 471752
22/07/2013 296.30p 300.00p 295.00p 297.90p 153911
19/07/2013 299.50p 299.50p 297.00p 297.00p 221277
18/07/2013 295.80p 300.00p 295.80p 299.50p 307439
17/07/2013 295.10p 298.20p 294.70p 297.00p 143732
16/07/2013 298.50p 299.00p 295.50p 298.00p 548803
15/07/2013 298.00p 299.95p 294.50p 297.80p 409546
12/07/2013 299.20p 299.73p 298.20p 298.90p 139992
11/07/2013 293.50p 300.20p 292.00p 298.30p 5273115
10/07/2013 292.70p 292.70p 290.00p 292.00p 678018
09/07/2013 293.00p 293.00p 291.20p 292.60p 153537
08/07/2013 293.00p 294.00p 291.60p 292.70p 462752
05/07/2013 292.00p 292.30p 290.10p 292.00p 159220
04/07/2013 290.70p 292.90p 289.10p 291.50p 185317
03/07/2013 291.70p 292.50p 288.90p 292.00p 167444
02/07/2013 291.40p 294.83p 289.00p 289.90p 186789
01/07/2013 293.10p 293.40p 290.00p 290.60p 2267233
28/06/2013 292.50p 295.40p 272.71p 291.20p 546482
27/06/2013 297.00p 297.00p 292.20p 293.50p 214352
26/06/2013 297.00p 298.00p 294.60p 295.00p 802511
25/06/2013 297.90p 297.90p 294.60p 294.60p 362561
24/06/2013 295.00p 303.00p 294.44p 296.00p 305435
21/06/2013 310.30p 310.30p 299.98p 303.00p 859437
20/06/2013 317.40p 318.00p 308.48p 309.20p 721204
19/06/2013 320.40p 321.89p 317.70p 318.00p 221494
18/06/2013 323.00p 323.00p 320.37p 321.00p 135783
17/06/2013 321.10p 324.46p 321.10p 323.60p 205478
14/06/2013 320.90p 323.00p 320.90p 322.80p 207439
13/06/2013 315.70p 322.00p 315.00p 322.00p 179332
12/06/2013 321.50p 322.00p 318.90p 319.30p 186245
11/06/2013 324.40p 324.70p 317.57p 320.00p 106420
10/06/2013 320.70p 324.80p 320.70p 324.70p 154036
07/06/2013 319.10p 323.57p 319.10p 321.70p 82834
06/06/2013 320.20p 323.10p 319.20p 319.20p 964225
05/06/2013 324.20p 327.70p 320.00p 320.60p 234245
04/06/2013 326.00p 328.09p 325.00p 326.40p 212314
03/06/2013 325.00p 327.11p 324.24p 326.60p 147988
31/05/2013 328.00p 330.00p 324.91p 325.00p 329976
30/05/2013 330.00p 331.00p 328.67p 330.00p 107884
29/05/2013 335.00p 336.00p 330.00p 331.00p 900295
28/05/2013 338.30p 339.82p 335.00p 336.00p 885425
24/05/2013 337.40p 339.10p 336.52p 339.00p 87925
23/05/2013 343.00p 343.10p 335.60p 336.60p 232926
22/05/2013 346.70p 348.00p 343.30p 345.00p 1369392
21/05/2013 348.00p 350.20p 346.20p 348.40p 353425
20/05/2013 345.20p 348.31p 345.20p 347.20p 727144
17/05/2013 342.00p 346.70p 342.00p 345.50p 148069
16/05/2013 340.00p 342.60p 340.00p 342.10p 218053
15/05/2013 338.10p 341.90p 338.10p 340.00p 584023
14/05/2013 334.40p 340.00p 333.30p 340.00p 265165
13/05/2013 332.10p 334.20p 331.20p 333.30p 110906
10/05/2013 329.90p 331.54p 328.10p 331.20p 224948
09/05/2013 330.60p 330.90p 328.80p 330.70p 192857
08/05/2013 329.50p 345.80p 328.90p 331.70p 127355
07/05/2013 333.60p 336.64p 329.40p 329.40p 145394
03/05/2013 332.00p 336.20p 332.00p 336.00p 285200
02/05/2013 335.40p 336.52p 328.50p 331.30p 205689
01/05/2013 332.00p 337.00p 329.04p 337.00p 153637
30/04/2013 329.70p 332.40p 328.00p 329.90p 268751
29/04/2013 330.00p 330.00p 327.10p 328.00p 489694
26/04/2013 328.50p 329.30p 325.20p 329.30p 320458
25/04/2013 325.00p 329.00p 305.93p 326.00p 1110884
24/04/2013 317.90p 327.00p 316.60p 325.00p 1907471
23/04/2013 308.10p 318.20p 303.80p 316.60p 3571325
22/04/2013 318.50p 321.43p 307.97p 309.00p 239961
19/04/2013 321.50p 324.60p 313.10p 317.20p 235376
18/04/2013 332.20p 332.81p 319.40p 324.00p 1347666
17/04/2013 337.80p 338.40p 335.30p 335.60p 77707
16/04/2013 338.80p 340.50p 337.00p 337.80p 521727
15/04/2013 347.00p 347.20p 338.00p 338.40p 654620
12/04/2013 349.40p 349.40p 345.00p 346.60p 51655
11/04/2013 348.50p 350.00p 346.50p 349.00p 234773
10/04/2013 346.70p 349.00p 343.40p 348.80p 235257
09/04/2013 350.50p 350.50p 345.00p 347.90p 101869
08/04/2013 351.70p 351.70p 347.00p 347.90p 118157
05/04/2013 352.40p 352.40p 348.60p 350.20p 142675
04/04/2013 353.00p 353.00p 347.40p 351.10p 381617
03/04/2013 353.40p 353.40p 350.00p 350.00p 3536321
02/04/2013 352.60p 355.40p 349.30p 353.30p 157336
28/03/2013 350.00p 352.60p 348.95p 351.00p 673148
27/03/2013 354.90p 354.90p 347.31p 349.30p 490951
26/03/2013 369.70p 371.10p 357.60p 357.60p 188669
25/03/2013 360.20p 368.55p 360.20p 367.10p 198280
22/03/2013 353.00p 365.30p 351.70p 363.20p 195677
21/03/2013 358.00p 358.50p 351.70p 351.70p 905548
20/03/2013 358.60p 359.90p 355.60p 356.80p 109699
19/03/2013 356.20p 360.20p 355.50p 355.60p 90162
18/03/2013 347.30p 355.10p 347.30p 355.10p 238294
15/03/2013 347.50p 350.50p 345.90p 350.50p 463786
14/03/2013 347.20p 350.00p 346.20p 347.00p 455924
13/03/2013 345.60p 347.80p 343.70p 344.00p 205204
12/03/2013 342.50p 347.30p 339.20p 346.20p 3341074
11/03/2013 343.90p 346.40p 343.00p 344.50p 228894
08/03/2013 341.70p 344.00p 341.41p 343.00p 339761
07/03/2013 344.00p 352.27p 324.09p 341.30p 2291582
06/03/2013 348.00p 350.00p 344.80p 344.80p 159034
05/03/2013 354.60p 354.70p 348.10p 348.50p 118019
04/03/2013 355.80p 356.00p 351.80p 352.80p 60827
01/03/2013 354.10p 356.90p 354.00p 354.00p 70252
28/02/2013 357.20p 358.70p 353.00p 353.00p 139089
27/02/2013 359.30p 361.87p 356.52p 358.20p 132227
26/02/2013 345.00p 360.70p 339.72p 360.70p 412023
25/02/2013 353.90p 356.00p 351.67p 355.00p 254173
22/02/2013 358.00p 358.00p 353.08p 355.00p 134573
21/02/2013 355.00p 358.30p 351.67p 355.00p 62436
20/02/2013 364.00p 364.00p 358.00p 358.30p 201043
19/02/2013 368.20p 370.20p 363.00p 363.00p 332051
18/02/2013 379.30p 380.00p 370.20p 370.20p 1027656
15/02/2013 371.10p 381.70p 369.50p 380.00p 835123
14/02/2013 366.90p 371.02p 366.90p 370.00p 109321
13/02/2013 364.40p 370.00p 360.40p 370.00p 273940
12/02/2013 365.00p 365.00p 362.60p 362.60p 1022148
11/02/2013 360.00p 365.70p 359.50p 365.00p 1212424
08/02/2013 358.00p 360.00p 355.75p 360.00p 133974
07/02/2013 359.00p 359.80p 355.10p 357.50p 197497
06/02/2013 356.90p 358.70p 355.30p 358.40p 539970
05/02/2013 352.00p 357.00p 350.00p 356.10p 125352
04/02/2013 350.00p 357.00p 346.82p 352.00p 240215
01/02/2013 341.80p 355.10p 340.10p 350.80p 145113
31/01/2013 338.00p 341.00p 336.30p 341.00p 87099
30/01/2013 346.40p 347.62p 328.60p 338.90p 424886
29/01/2013 350.80p 351.11p 342.54p 346.70p 96650
28/01/2013 352.60p 355.00p 347.70p 350.00p 139242
25/01/2013 350.00p 355.40p 345.35p 351.20p 259460
24/01/2013 346.30p 353.20p 345.80p 349.00p 86899
23/01/2013 341.20p 345.80p 340.00p 345.80p 111854
22/01/2013 341.00p 342.00p 337.34p 341.20p 122320
21/01/2013 338.20p 342.00p 336.71p 340.80p 132524
18/01/2013 335.80p 339.00p 333.00p 336.00p 77879
17/01/2013 333.40p 335.00p 330.50p 333.00p 1032532
16/01/2013 333.00p 333.70p 329.89p 333.30p 196452
15/01/2013 329.00p 331.70p 327.95p 330.50p 125822
14/01/2013 330.00p 333.00p 327.30p 328.30p 220077

*Close Price adjusted for both dividends and splits