Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
03/12/2020 156.00p 160.60p 154.00p 155.00p 52798
02/12/2020 158.00p 162.60p 157.00p 157.00p 230163
01/12/2020 158.60p 162.00p 155.00p 160.00p 266783
30/11/2020 160.00p 169.20p 155.00p 160.00p 117191
27/11/2020 155.00p 158.80p 155.00p 156.00p 131082
26/11/2020 160.00p 160.00p 153.00p 154.20p 258877
25/11/2020 155.40p 161.05p 155.00p 155.00p 160163
24/11/2020 159.60p 165.20p 155.00p 155.00p 314836
23/11/2020 154.00p 165.22p 153.92p 157.40p 1637125
20/11/2020 148.60p 160.80p 148.60p 157.00p 83718
19/11/2020 171.20p 178.40p 154.20p 158.80p 99240
18/11/2020 161.60p 171.80p 161.60p 162.20p 190543
17/11/2020 168.20p 170.10p 167.00p 169.80p 43920
16/11/2020 171.40p 171.40p 167.00p 167.00p 73731
13/11/2020 170.00p 173.00p 166.40p 169.80p 94743
12/11/2020 166.60p 172.40p 166.43p 172.40p 252182
10/11/2020 165.60p 169.60p 164.92p 169.20p 106602
09/11/2020 167.00p 169.80p 161.80p 165.00p 69996
06/11/2020 163.00p 170.00p 155.40p 162.80p 61166
05/11/2020 153.00p 165.20p 153.00p 165.20p 554362
04/11/2020 156.60p 165.80p 155.00p 155.80p 20383
03/11/2020 150.20p 156.20p 150.00p 154.40p 104406
02/11/2020 149.20p 153.40p 147.00p 151.00p 25508
30/10/2020 151.60p 152.85p 150.00p 151.00p 161567
29/10/2020 150.20p 153.20p 150.00p 150.00p 88867
28/10/2020 152.40p 155.60p 150.20p 153.00p 85008
27/10/2020 157.20p 157.20p 150.00p 152.60p 162243
26/10/2020 161.00p 161.80p 155.00p 155.00p 48275
23/10/2020 162.00p 162.00p 152.60p 156.60p 41865
22/10/2020 163.40p 168.40p 156.40p 158.00p 134800
21/10/2020 171.00p 171.00p 162.82p 165.00p 588716
20/10/2020 159.40p 165.00p 155.20p 165.00p 75388
19/10/2020 163.60p 168.10p 148.40p 157.60p 77759
16/10/2020 170.00p 172.00p 153.40p 159.60p 130375
15/10/2020 165.40p 170.39p 161.60p 164.40p 50983
14/10/2020 170.00p 175.40p 164.60p 171.00p 413394
13/10/2020 165.40p 173.96p 163.60p 165.00p 93818
12/10/2020 174.80p 179.80p 169.20p 172.80p 97336
09/10/2020 175.60p 180.00p 172.00p 172.40p 32937
08/10/2020 165.40p 180.00p 165.20p 172.40p 501724
07/10/2020 174.60p 176.80p 164.00p 171.00p 175804
06/10/2020 185.00p 187.47p 172.60p 177.20p 79203
05/10/2020 180.60p 195.40p 180.60p 183.20p 763095
02/10/2020 183.00p 186.00p 180.40p 184.60p 157405
01/10/2020 184.80p 185.00p 179.20p 182.80p 178472
30/09/2020 179.20p 188.80p 177.60p 185.20p 345043
29/09/2020 179.20p 179.20p 176.20p 179.20p 177440
28/09/2020 175.00p 181.00p 175.00p 177.20p 27909
25/09/2020 182.80p 182.80p 177.00p 179.00p 26768
24/09/2020 178.60p 179.20p 176.40p 176.40p 111768
23/09/2020 175.20p 176.96p 175.20p 176.00p 139886
22/09/2020 175.40p 177.64p 175.40p 177.00p 125676
21/09/2020 176.60p 179.20p 174.37p 177.00p 106961
18/09/2020 176.20p 177.40p 176.00p 176.00p 426751
17/09/2020 176.00p 178.47p 176.00p 176.00p 53373
16/09/2020 176.00p 183.00p 176.00p 178.60p 189972
15/09/2020 175.20p 178.00p 175.00p 176.00p 22755
14/09/2020 166.20p 178.00p 166.20p 176.00p 106411
11/09/2020 176.80p 176.80p 175.00p 176.00p 100677
10/09/2020 175.00p 178.40p 175.00p 175.00p 36271
09/09/2020 174.00p 177.80p 174.00p 176.60p 113325
08/09/2020 175.20p 180.00p 174.60p 175.00p 164075
07/09/2020 177.00p 183.20p 175.71p 179.40p 246413
04/09/2020 176.60p 180.40p 173.00p 178.80p 86391
03/09/2020 175.40p 185.00p 175.40p 178.00p 102127
02/09/2020 175.60p 178.50p 169.40p 175.80p 32442
01/09/2020 167.60p 181.40p 164.40p 176.80p 102366
31/08/2020 185.40p 186.40p 172.80p 173.40p 233828
28/08/2020 185.40p 186.40p 172.80p 173.40p 233828
27/08/2020 185.00p 191.30p 175.88p 182.80p 675260
26/08/2020 185.00p 194.80p 182.40p 185.00p 267398
25/08/2020 184.00p 187.15p 179.60p 183.60p 237781
24/08/2020 180.00p 185.40p 178.79p 184.60p 90776
21/08/2020 179.80p 181.20p 175.40p 178.00p 106650
20/08/2020 180.40p 183.80p 175.80p 178.00p 150498
19/08/2020 172.60p 185.00p 172.60p 184.00p 246809
18/08/2020 187.00p 187.95p 178.00p 184.20p 221017
17/08/2020 183.20p 186.80p 183.00p 185.00p 54080
14/08/2020 180.00p 184.80p 179.00p 184.80p 435460
13/08/2020 176.60p 180.00p 176.60p 179.40p 216893
12/08/2020 181.80p 181.80p 176.00p 178.00p 252683
11/08/2020 183.20p 187.20p 178.00p 178.00p 115170
10/08/2020 171.20p 180.00p 171.00p 177.60p 694295
07/08/2020 167.00p 174.00p 166.00p 171.00p 73591
06/08/2020 166.20p 168.20p 165.60p 166.00p 37034
05/08/2020 166.00p 169.40p 164.40p 166.00p 120748
04/08/2020 167.00p 167.00p 160.40p 166.00p 85642
03/08/2020 163.00p 169.19p 162.00p 165.00p 57570
31/07/2020 160.20p 167.40p 160.00p 162.40p 1244309
30/07/2020 157.20p 163.20p 152.80p 159.20p 437349
29/07/2020 147.60p 161.38p 143.00p 160.20p 429168
28/07/2020 140.40p 144.20p 138.00p 143.20p 118018
27/07/2020 139.60p 139.73p 138.00p 138.00p 33674
24/07/2020 141.00p 142.00p 136.80p 138.20p 280438
23/07/2020 134.00p 143.40p 134.00p 137.80p 115091
22/07/2020 141.60p 141.72p 136.80p 137.40p 140839
21/07/2020 148.00p 148.60p 138.00p 138.00p 78168
20/07/2020 143.20p 143.40p 138.00p 140.80p 85800
17/07/2020 142.60p 151.60p 137.40p 139.00p 123979
16/07/2020 130.80p 144.20p 130.60p 144.20p 131912
14/07/2020 126.00p 136.80p 116.76p 134.40p 99355
13/07/2020 137.20p 137.70p 133.89p 135.20p 109083
10/07/2020 138.80p 139.80p 137.00p 138.60p 331492
09/07/2020 146.00p 147.86p 139.40p 139.40p 141211
08/07/2020 150.00p 150.20p 146.39p 148.20p 76872
07/07/2020 159.60p 160.20p 147.00p 151.60p 191930
06/07/2020 155.00p 155.60p 152.00p 152.00p 83435
03/07/2020 163.20p 163.20p 153.20p 155.80p 317421
02/07/2020 158.00p 160.20p 154.20p 154.60p 65719
01/07/2020 156.60p 157.00p 152.00p 154.00p 232634
30/06/2020 164.20p 164.20p 151.00p 151.20p 186812
29/06/2020 161.60p 170.65p 158.80p 159.00p 24413
26/06/2020 160.60p 163.60p 158.60p 162.00p 69792
25/06/2020 162.40p 167.40p 159.20p 159.20p 120091
24/06/2020 171.80p 171.80p 164.00p 164.20p 39197
23/06/2020 175.00p 175.00p 167.40p 169.40p 45905
22/06/2020 175.00p 175.71p 168.60p 170.20p 65804
19/06/2020 176.20p 178.19p 174.20p 176.40p 62478
18/06/2020 173.20p 180.21p 173.00p 173.00p 84077
17/06/2020 175.60p 178.60p 175.00p 177.00p 53340
16/06/2020 177.40p 179.80p 175.20p 179.80p 229689
15/06/2020 175.20p 177.50p 174.00p 177.00p 69050
12/06/2020 171.00p 179.60p 171.00p 177.00p 177952
11/06/2020 162.00p 181.00p 162.00p 178.40p 161227
10/06/2020 171.00p 180.61p 166.20p 179.40p 124899
09/06/2020 165.00p 175.60p 165.00p 171.80p 102410
08/06/2020 164.60p 172.80p 164.60p 171.00p 95833
05/06/2020 158.60p 170.40p 154.30p 170.00p 103108
04/06/2020 170.00p 173.80p 164.00p 165.80p 125009
03/06/2020 163.20p 165.42p 159.80p 163.40p 70393
02/06/2020 155.00p 163.46p 155.00p 160.00p 99682
01/06/2020 159.20p 160.00p 158.20p 160.00p 118491
29/05/2020 156.20p 165.00p 156.20p 165.00p 91650
28/05/2020 165.00p 165.00p 160.47p 160.60p 113842
27/05/2020 162.00p 163.60p 159.20p 163.20p 998422
26/05/2020 164.40p 164.60p 158.50p 162.00p 627854
25/05/2020 152.20p 161.18p 152.20p 158.00p 755256
22/05/2020 152.20p 161.18p 152.20p 158.00p 937256
21/05/2020 163.40p 163.40p 157.81p 158.40p 7181
20/05/2020 159.40p 161.96p 156.20p 158.60p 129417
19/05/2020 159.40p 165.00p 156.35p 161.00p 182957
18/05/2020 154.00p 164.20p 153.80p 163.20p 214200
15/05/2020 155.00p 160.00p 154.29p 158.00p 66382
14/05/2020 164.80p 164.80p 153.80p 154.20p 338171
13/05/2020 152.40p 159.20p 152.00p 156.80p 77177
12/05/2020 163.20p 163.20p 152.20p 152.80p 146651
11/05/2020 158.60p 165.89p 152.80p 158.40p 269753
08/05/2020 154.60p 156.20p 152.00p 154.00p 326637
07/05/2020 154.60p 156.20p 152.00p 154.00p 326637
06/05/2020 158.80p 158.80p 151.00p 152.80p 71859
05/05/2020 148.00p 158.60p 148.00p 152.00p 49683
04/05/2020 158.00p 158.00p 150.60p 153.60p 62232
01/05/2020 163.00p 163.00p 153.70p 155.40p 259271
30/04/2020 153.40p 165.40p 153.40p 158.80p 195174
29/04/2020 151.60p 164.79p 151.60p 161.20p 899576
28/04/2020 145.00p 157.00p 145.00p 154.00p 510631
27/04/2020 138.20p 157.00p 138.20p 149.20p 121787
24/04/2020 141.00p 150.00p 141.00p 145.60p 176914
23/04/2020 146.00p 153.00p 143.40p 150.00p 274666
22/04/2020 148.00p 148.00p 142.00p 144.80p 62891
21/04/2020 147.40p 156.00p 143.40p 144.40p 100814
20/04/2020 148.00p 152.40p 144.80p 144.80p 169770
17/04/2020 145.60p 148.59p 141.20p 145.00p 514918
16/04/2020 142.20p 147.20p 142.20p 144.40p 65600
15/04/2020 141.20p 145.60p 141.20p 144.40p 33728
14/04/2020 141.00p 147.00p 141.00p 145.60p 475323
09/04/2020 141.00p 147.20p 141.00p 145.00p 84401
08/04/2020 147.00p 148.63p 141.20p 145.00p 60409
07/04/2020 149.20p 154.40p 143.40p 143.80p 33239
06/04/2020 144.20p 149.40p 144.20p 146.80p 65351
03/04/2020 145.00p 151.20p 141.80p 143.80p 56793
02/04/2020 162.60p 165.60p 144.60p 144.60p 95966
01/04/2020 150.00p 159.00p 143.00p 159.00p 89535
31/03/2020 152.00p 160.80p 150.00p 159.20p 159154
30/03/2020 132.40p 161.20p 132.40p 155.00p 78008
27/03/2020 141.20p 149.00p 137.20p 142.60p 43159
26/03/2020 127.00p 159.00p 124.80p 151.60p 80311
25/03/2020 139.20p 140.20p 132.60p 134.60p 105902
24/03/2020 134.60p 136.07p 130.20p 131.00p 557769
23/03/2020 133.00p 133.40p 130.00p 133.00p 56719
20/03/2020 136.80p 138.20p 130.00p 131.40p 696253
19/03/2020 132.40p 132.40p 126.20p 126.20p 545384
18/03/2020 133.00p 137.40p 130.40p 131.00p 165833
17/03/2020 136.40p 146.60p 130.00p 134.00p 250685
16/03/2020 153.00p 153.00p 125.50p 136.00p 261956
13/03/2020 149.00p 158.80p 142.00p 146.20p 157447
12/03/2020 145.00p 146.60p 141.20p 146.60p 1488394
11/03/2020 146.40p 151.00p 145.00p 147.80p 256088
10/03/2020 150.20p 153.60p 146.60p 146.60p 156639
09/03/2020 151.00p 156.20p 147.80p 148.60p 208310
06/03/2020 169.80p 169.80p 158.80p 158.80p 283215
05/03/2020 160.00p 168.40p 158.20p 168.40p 124095
04/03/2020 150.00p 159.91p 150.00p 159.00p 325820
03/03/2020 147.60p 154.26p 147.00p 147.00p 244789
02/03/2020 147.00p 154.40p 147.00p 147.00p 135771
28/02/2020 149.00p 150.00p 146.00p 150.00p 261619
27/02/2020 159.80p 159.80p 145.40p 145.40p 199816
26/02/2020 158.00p 158.00p 150.00p 152.00p 156964
25/02/2020 158.80p 159.20p 155.64p 157.40p 171793
24/02/2020 166.00p 166.00p 156.00p 158.00p 448763

*Close Price adjusted for both dividends and splits