Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/03/2012 319.80p 321.00p 316.30p 319.40p 278516
23/03/2012 321.80p 321.80p 315.40p 320.00p 189103
22/03/2012 322.00p 324.20p 320.50p 321.80p 160425
21/03/2012 323.00p 323.74p 320.00p 321.60p 231938
20/03/2012 325.00p 325.00p 321.00p 321.00p 112575
19/03/2012 323.50p 325.00p 322.00p 324.30p 121116
16/03/2012 325.20p 325.86p 321.80p 323.50p 381499
15/03/2012 328.00p 328.00p 320.65p 323.90p 224832
14/03/2012 330.00p 333.65p 325.90p 326.90p 556042
13/03/2012 330.10p 333.20p 328.10p 330.00p 182475
12/03/2012 329.00p 334.84p 323.35p 332.20p 159353
09/03/2012 318.50p 329.90p 318.50p 329.00p 892540
08/03/2012 317.00p 320.88p 315.00p 319.50p 168185
07/03/2012 313.60p 318.20p 310.80p 317.40p 82612
06/03/2012 312.10p 316.37p 311.20p 314.60p 221777
05/03/2012 313.20p 316.79p 312.16p 316.70p 110885
02/03/2012 314.10p 316.74p 311.62p 313.40p 227520
01/03/2012 312.70p 315.84p 311.10p 315.00p 162327
29/02/2012 311.00p 316.00p 310.00p 314.30p 180280
28/02/2012 314.00p 314.00p 309.03p 310.40p 163308
27/02/2012 307.60p 314.00p 306.58p 310.60p 209047
24/02/2012 310.00p 314.91p 295.23p 310.90p 1689156
23/02/2012 311.10p 316.90p 308.00p 310.00p 1222029
22/02/2012 285.90p 312.00p 284.70p 312.00p 2070738
21/02/2012 296.10p 300.00p 275.03p 285.40p 2696603
20/02/2012 290.00p 294.00p 288.00p 294.00p 508480
17/02/2012 284.80p 289.81p 284.80p 288.20p 157396
16/02/2012 284.00p 284.20p 277.92p 284.20p 142187
15/02/2012 282.90p 284.50p 278.60p 284.50p 137256
14/02/2012 281.30p 284.00p 277.00p 281.60p 399675
13/02/2012 279.00p 283.00p 278.62p 282.30p 642700
10/02/2012 277.40p 278.50p 276.60p 278.50p 69507
09/02/2012 276.90p 278.90p 274.12p 277.40p 637255
08/02/2012 275.20p 279.00p 273.20p 277.40p 70757
07/02/2012 278.00p 279.60p 275.40p 276.00p 212768
06/02/2012 272.10p 288.60p 272.10p 280.00p 182592
03/02/2012 275.70p 279.00p 271.50p 275.10p 284540
02/02/2012 271.30p 276.90p 271.30p 276.60p 161326
01/02/2012 266.20p 277.00p 264.10p 275.40p 241230
31/01/2012 260.50p 266.20p 260.00p 266.20p 303295
30/01/2012 264.00p 267.00p 260.00p 260.20p 259225
27/01/2012 260.00p 264.00p 260.00p 264.00p 24678
26/01/2012 262.50p 262.50p 260.75p 261.60p 25760
25/01/2012 261.40p 262.90p 258.00p 261.00p 125618
24/01/2012 263.30p 265.20p 258.40p 259.30p 110114
23/01/2012 267.70p 267.70p 264.10p 265.00p 161384
20/01/2012 262.80p 266.00p 261.40p 264.50p 130898
19/01/2012 256.30p 265.00p 255.30p 264.00p 298688
18/01/2012 250.00p 256.16p 250.00p 255.40p 321123
17/01/2012 251.10p 256.00p 250.90p 251.60p 92618
16/01/2012 252.40p 252.40p 249.25p 250.30p 105742
13/01/2012 256.50p 256.50p 250.30p 250.50p 97884
12/01/2012 254.50p 256.20p 252.00p 253.00p 130546
11/01/2012 256.90p 257.50p 254.32p 255.10p 83604
10/01/2012 251.40p 255.00p 249.20p 254.40p 111791
09/01/2012 255.80p 256.00p 252.20p 254.20p 46350
06/01/2012 250.10p 252.80p 249.50p 251.00p 194453
05/01/2012 256.40p 256.40p 246.00p 251.00p 420649
04/01/2012 259.20p 259.20p 256.80p 256.90p 76884
03/01/2012 259.70p 260.75p 256.73p 258.00p 183507
30/12/2011 257.10p 259.00p 256.30p 257.80p 45323
29/12/2011 256.50p 259.10p 256.00p 256.00p 33784
28/12/2011 258.80p 261.10p 256.60p 257.60p 52862
23/12/2011 256.40p 260.00p 253.80p 260.00p 29614
22/12/2011 254.80p 258.12p 254.39p 256.60p 27670
21/12/2011 255.60p 257.00p 252.00p 252.00p 165562
20/12/2011 252.80p 255.80p 252.80p 253.40p 69479
19/12/2011 249.60p 254.50p 249.00p 252.40p 73801
16/12/2011 255.20p 257.70p 248.10p 249.40p 159100
15/12/2011 254.50p 256.20p 253.30p 253.50p 92358
14/12/2011 253.00p 256.40p 253.00p 254.60p 76472
13/12/2011 251.60p 260.24p 251.60p 258.00p 152079
12/12/2011 255.10p 257.00p 251.60p 251.60p 162123
09/12/2011 255.10p 258.90p 255.10p 255.80p 55700
08/12/2011 260.30p 260.30p 255.40p 255.40p 175372
07/12/2011 260.80p 261.90p 257.30p 258.00p 967868
06/12/2011 257.20p 259.60p 257.20p 258.10p 284493
05/12/2011 254.00p 259.50p 254.00p 259.50p 147473
02/12/2011 255.00p 257.50p 254.00p 254.00p 87163
01/12/2011 262.70p 263.90p 254.00p 254.00p 201446
30/11/2011 257.30p 266.61p 255.00p 266.50p 346615
29/11/2011 253.90p 260.00p 252.80p 260.00p 122082
28/11/2011 251.10p 255.00p 249.30p 255.00p 27686
25/11/2011 250.00p 250.90p 246.00p 250.60p 123420
24/11/2011 244.40p 249.80p 244.40p 249.30p 123564
23/11/2011 244.50p 249.00p 244.50p 247.00p 92569
22/11/2011 245.60p 249.40p 245.40p 247.00p 185121
21/11/2011 251.00p 251.00p 244.10p 246.00p 164315
18/11/2011 258.00p 259.40p 251.10p 251.20p 99017
17/11/2011 261.00p 263.70p 260.00p 260.00p 930931
16/11/2011 261.70p 264.78p 260.80p 263.00p 198602
15/11/2011 260.30p 263.00p 258.30p 263.00p 134435
14/11/2011 262.60p 265.60p 259.90p 259.90p 128464
11/11/2011 257.20p 263.60p 257.20p 263.00p 62004
10/11/2011 254.50p 259.80p 254.50p 258.30p 159543
09/11/2011 250.00p 259.80p 250.00p 259.00p 291678
08/11/2011 256.00p 256.80p 251.00p 252.20p 499585
07/11/2011 260.00p 260.00p 244.50p 249.70p 95022
04/11/2011 258.70p 262.00p 257.70p 257.70p 478090
03/11/2011 251.60p 263.60p 251.60p 259.00p 322786
02/11/2011 254.40p 255.20p 252.50p 255.10p 156849
01/11/2011 245.00p 254.02p 242.60p 254.00p 465109
31/10/2011 250.00p 252.00p 246.00p 246.00p 166076
28/10/2011 245.00p 252.50p 242.70p 251.40p 210355
27/10/2011 237.00p 245.50p 236.40p 245.50p 477106
26/10/2011 233.20p 237.80p 233.20p 235.00p 236494
25/10/2011 235.00p 237.00p 232.40p 234.00p 111870
24/10/2011 235.00p 238.05p 235.00p 237.00p 106307
21/10/2011 242.10p 243.66p 234.30p 234.30p 202473
20/10/2011 243.50p 246.90p 242.50p 242.50p 66186
19/10/2011 249.70p 254.00p 244.90p 245.00p 177038
18/10/2011 251.00p 253.92p 249.10p 249.50p 72581
17/10/2011 255.00p 256.90p 252.30p 252.80p 173100
14/10/2011 263.40p 263.90p 255.00p 255.00p 438239
13/10/2011 262.50p 265.90p 258.00p 263.30p 226212
12/10/2011 253.00p 262.20p 252.60p 262.20p 121372
11/10/2011 253.00p 257.00p 252.60p 254.50p 72015
10/10/2011 254.20p 257.00p 253.70p 254.00p 79380
07/10/2011 248.00p 257.00p 248.00p 255.00p 258331
06/10/2011 244.90p 254.80p 244.90p 254.20p 134755
05/10/2011 250.00p 250.00p 239.82p 247.30p 141319
04/10/2011 240.00p 247.00p 238.30p 245.00p 196137
03/10/2011 234.00p 242.80p 233.60p 242.80p 255200
30/09/2011 237.50p 238.33p 235.10p 235.10p 314700
29/09/2011 236.70p 239.84p 236.70p 238.20p 152758
28/09/2011 244.30p 244.80p 235.30p 238.20p 423057
27/09/2011 243.00p 248.60p 243.00p 246.70p 268299
26/09/2011 231.00p 243.00p 231.00p 243.00p 89957
23/09/2011 234.80p 234.80p 230.10p 232.10p 175910
22/09/2011 232.00p 233.90p 230.10p 233.70p 252724
21/09/2011 236.40p 238.40p 231.70p 235.00p 788628
20/09/2011 234.30p 240.00p 229.30p 238.00p 321678
19/09/2011 245.00p 250.50p 236.00p 236.50p 234475
16/09/2011 237.40p 250.50p 236.70p 250.50p 359719
15/09/2011 232.50p 238.40p 232.30p 236.80p 144560
14/09/2011 242.00p 242.00p 231.10p 232.00p 109882
13/09/2011 237.80p 241.60p 226.92p 240.40p 201300
12/09/2011 232.00p 236.80p 230.10p 236.80p 145716
09/09/2011 237.30p 245.30p 233.90p 235.00p 216683
08/09/2011 255.00p 258.90p 238.20p 238.20p 231619
07/09/2011 260.50p 261.90p 255.10p 255.30p 151090
06/09/2011 252.90p 258.40p 252.90p 258.20p 106549
05/09/2011 253.00p 254.30p 248.40p 254.30p 130539
02/09/2011 246.00p 251.10p 244.70p 251.10p 58578
01/09/2011 245.70p 246.90p 242.00p 246.90p 92458
31/08/2011 245.90p 246.80p 244.00p 246.00p 130039
30/08/2011 242.00p 245.00p 241.80p 245.00p 261191
26/08/2011 249.90p 249.90p 234.60p 240.10p 212933
25/08/2011 245.10p 249.03p 243.70p 245.00p 83860
24/08/2011 244.90p 249.00p 243.00p 243.00p 33051
23/08/2011 249.40p 250.90p 244.00p 244.00p 122192
22/08/2011 250.00p 253.50p 246.00p 246.70p 152980
19/08/2011 252.20p 254.00p 244.00p 251.10p 222776
18/08/2011 263.20p 263.50p 249.50p 250.10p 134626
17/08/2011 266.90p 266.90p 258.10p 260.20p 335486
16/08/2011 269.40p 270.10p 262.60p 263.00p 147636
15/08/2011 272.70p 277.00p 270.00p 273.70p 117702
12/08/2011 258.50p 276.10p 252.10p 276.10p 269061
11/08/2011 257.50p 258.20p 250.10p 257.00p 251240
10/08/2011 260.00p 262.90p 254.40p 254.40p 272382
09/08/2011 240.00p 258.00p 237.00p 258.00p 473950
08/08/2011 246.20p 252.10p 240.00p 241.00p 364105
05/08/2011 253.00p 253.00p 227.80p 249.30p 529563
04/08/2011 261.60p 264.40p 245.63p 256.70p 203867
03/08/2011 258.80p 265.20p 258.61p 263.10p 144672
02/08/2011 259.90p 266.10p 257.94p 262.00p 1886918
01/08/2011 259.50p 259.89p 253.00p 253.00p 110965
29/07/2011 260.60p 260.60p 255.00p 258.60p 301212
28/07/2011 270.50p 270.50p 261.50p 261.90p 111944
27/07/2011 266.00p 268.10p 265.20p 265.20p 93371
26/07/2011 267.70p 268.70p 266.20p 268.00p 182217
25/07/2011 266.70p 270.00p 266.70p 269.30p 510312
22/07/2011 269.90p 273.00p 268.00p 268.00p 126684
21/07/2011 268.10p 272.90p 266.00p 270.00p 78154
20/07/2011 272.30p 272.30p 267.60p 269.30p 118310
19/07/2011 268.90p 273.00p 266.40p 273.00p 122749
18/07/2011 270.90p 272.91p 265.00p 265.00p 293176
15/07/2011 273.40p 273.40p 268.00p 269.00p 259929
14/07/2011 270.00p 272.90p 270.00p 271.40p 65804
13/07/2011 272.40p 277.40p 270.90p 270.90p 83851
12/07/2011 275.00p 277.80p 271.30p 277.80p 353033
11/07/2011 275.90p 276.00p 273.37p 275.00p 81952
08/07/2011 278.00p 278.00p 273.30p 274.50p 61355
07/07/2011 278.00p 278.00p 273.41p 274.50p 85053
06/07/2011 275.00p 277.90p 272.10p 276.30p 97566
05/07/2011 274.00p 275.70p 270.00p 273.30p 133360
04/07/2011 269.00p 273.90p 269.00p 272.40p 207829
01/07/2011 269.60p 272.60p 268.20p 270.00p 1389332
30/06/2011 272.30p 272.30p 268.00p 269.90p 87829
29/06/2011 269.50p 272.50p 265.10p 270.00p 376665
28/06/2011 273.70p 276.16p 265.80p 266.60p 129550
27/06/2011 269.80p 278.00p 268.34p 278.00p 132749
24/06/2011 274.40p 274.90p 268.00p 268.00p 119520
23/06/2011 266.50p 271.70p 265.20p 271.70p 230165
22/06/2011 262.20p 267.00p 259.50p 266.70p 469363
21/06/2011 269.10p 270.00p 257.30p 260.00p 540747
20/06/2011 265.40p 272.70p 262.50p 268.67p 198242
17/06/2011 264.10p 267.30p 262.00p 264.80p 539738
16/06/2011 270.00p 273.10p 257.10p 265.00p 490200
15/06/2011 276.00p 277.50p 270.00p 270.00p 121467

*Close Price adjusted for both dividends and splits