Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
13/05/2019 198.80p 208.17p 198.80p 207.50p 103684
10/05/2019 206.00p 208.00p 200.50p 207.00p 42668
09/05/2019 202.50p 206.00p 201.44p 205.00p 90518
08/05/2019 202.00p 204.00p 201.00p 203.00p 60657
07/05/2019 204.50p 205.50p 200.90p 205.00p 49641
03/05/2019 200.00p 204.50p 197.80p 204.50p 111850
02/05/2019 199.00p 199.64p 197.60p 198.00p 25799
01/05/2019 197.40p 199.60p 197.40p 199.00p 123781
30/04/2019 198.00p 199.00p 197.60p 199.00p 50035
29/04/2019 195.80p 200.15p 195.80p 198.00p 161757
26/04/2019 197.20p 201.46p 196.80p 197.00p 445558
25/04/2019 190.00p 199.00p 190.00p 198.80p 213971
24/04/2019 183.60p 188.26p 183.60p 187.60p 58325
23/04/2019 181.20p 186.40p 179.83p 185.20p 112587
18/04/2019 179.00p 181.40p 179.00p 180.80p 596427
17/04/2019 183.20p 186.21p 178.40p 178.60p 85118
16/04/2019 183.60p 186.52p 181.28p 182.60p 141401
15/04/2019 182.20p 186.60p 182.20p 184.60p 108717
12/04/2019 182.00p 186.20p 181.20p 182.40p 220826
11/04/2019 182.00p 186.14p 181.80p 181.80p 67855
10/04/2019 184.60p 189.02p 181.20p 182.00p 107893
09/04/2019 182.00p 189.60p 182.00p 184.40p 68006
08/04/2019 185.40p 186.16p 182.00p 182.20p 79704
05/04/2019 190.40p 190.59p 184.60p 185.80p 71744
04/04/2019 192.20p 195.27p 190.80p 191.00p 25237
03/04/2019 195.40p 199.24p 188.09p 192.00p 83735
02/04/2019 193.00p 198.40p 192.19p 194.80p 640832
01/04/2019 199.40p 199.40p 192.78p 196.40p 55326
29/03/2019 197.00p 199.40p 196.00p 197.00p 63054
28/03/2019 190.40p 197.80p 190.40p 194.40p 255927
27/03/2019 198.60p 203.96p 197.20p 198.20p 99197
26/03/2019 195.20p 196.40p 194.20p 194.20p 50613
25/03/2019 191.00p 199.40p 191.00p 195.00p 67395
22/03/2019 203.00p 203.66p 196.20p 198.00p 105074
21/03/2019 199.80p 202.00p 199.50p 199.80p 103024
20/03/2019 200.50p 201.00p 198.86p 200.00p 107552
19/03/2019 200.00p 202.20p 198.20p 198.20p 116624
18/03/2019 196.40p 202.50p 194.00p 199.20p 182610
15/03/2019 198.60p 202.54p 195.09p 198.60p 127720
14/03/2019 199.00p 202.42p 196.60p 198.60p 161052
13/03/2019 196.40p 201.50p 184.00p 197.60p 129318
12/03/2019 179.00p 198.40p 179.00p 193.00p 212340
11/03/2019 188.00p 188.00p 179.20p 184.40p 63835
08/03/2019 185.00p 186.71p 182.00p 182.00p 117401
07/03/2019 185.20p 185.20p 182.40p 182.40p 364540
06/03/2019 191.80p 194.75p 183.00p 183.00p 381959
05/03/2019 186.00p 194.20p 181.60p 183.00p 418700
04/03/2019 185.80p 186.20p 176.67p 180.60p 185793
01/03/2019 174.40p 181.40p 174.40p 178.20p 255761
28/02/2019 184.80p 184.80p 178.00p 178.00p 45031
27/02/2019 191.60p 191.60p 180.00p 184.00p 27101
26/02/2019 169.00p 186.40p 163.98p 184.00p 219458
25/02/2019 165.00p 174.50p 165.00p 171.00p 67797
22/02/2019 162.80p 172.00p 162.80p 172.00p 80330
21/02/2019 170.00p 172.11p 167.00p 170.20p 61047
20/02/2019 171.00p 172.40p 169.40p 171.40p 147770
19/02/2019 165.00p 171.00p 165.00p 169.20p 96382
18/02/2019 160.00p 170.20p 160.00p 167.00p 52553
15/02/2019 170.00p 170.00p 164.57p 166.00p 41524
14/02/2019 160.00p 166.60p 160.00p 165.20p 17030
13/02/2019 155.60p 165.00p 155.60p 164.00p 29281
12/02/2019 155.00p 164.20p 155.00p 162.20p 36105
11/02/2019 164.40p 164.40p 157.00p 158.60p 70658
08/02/2019 155.00p 164.40p 155.00p 158.60p 37082
07/02/2019 161.00p 161.60p 155.00p 160.00p 162628
06/02/2019 159.40p 164.40p 159.40p 161.00p 14110
05/02/2019 155.80p 165.00p 155.00p 160.60p 48223
04/02/2019 155.00p 164.20p 155.00p 163.80p 74340
01/02/2019 155.00p 157.80p 155.00p 156.00p 94687
31/01/2019 155.00p 158.80p 155.00p 155.60p 89196
30/01/2019 155.00p 162.58p 155.00p 157.00p 139335
29/01/2019 155.00p 162.00p 155.00p 159.80p 158690
28/01/2019 156.00p 161.00p 156.00p 157.80p 75877
25/01/2019 160.00p 163.91p 157.50p 158.00p 117725
24/01/2019 160.00p 168.60p 160.00p 160.00p 87465
23/01/2019 163.00p 166.60p 162.65p 165.00p 86493
22/01/2019 163.20p 166.07p 163.20p 163.80p 201984
21/01/2019 155.00p 165.00p 155.00p 165.00p 123499
18/01/2019 153.80p 165.00p 153.80p 160.00p 145901
17/01/2019 155.40p 164.08p 155.40p 159.20p 45871
16/01/2019 160.00p 165.40p 157.40p 160.40p 64420
15/01/2019 166.40p 166.40p 158.20p 163.00p 235901
14/01/2019 166.40p 166.40p 160.80p 162.20p 79451
11/01/2019 166.40p 166.40p 164.20p 165.40p 72743
10/01/2019 166.40p 166.40p 163.80p 166.00p 17962
09/01/2019 165.00p 165.20p 160.20p 160.20p 81045
08/01/2019 166.00p 166.00p 161.20p 165.20p 39555
07/01/2019 163.20p 163.41p 160.00p 163.40p 23051
04/01/2019 157.80p 163.80p 157.80p 162.80p 39142
03/01/2019 165.20p 165.20p 159.60p 164.80p 27179
02/01/2019 166.40p 166.40p 157.00p 158.40p 78231
31/12/2018 156.80p 166.00p 156.80p 160.20p 71753
28/12/2018 174.00p 174.00p 157.80p 159.80p 182009
27/12/2018 163.60p 168.85p 157.00p 159.80p 126844
24/12/2018 166.00p 166.00p 157.20p 157.40p 21453
21/12/2018 151.20p 159.80p 151.20p 158.00p 69361
20/12/2018 157.00p 159.20p 150.80p 158.60p 123661
19/12/2018 157.20p 161.00p 157.00p 157.00p 120900
18/12/2018 157.40p 160.40p 157.40p 158.20p 129538
17/12/2018 170.40p 170.40p 157.40p 157.40p 101305
14/12/2018 163.80p 165.20p 161.20p 163.00p 134972
13/12/2018 165.20p 167.10p 163.00p 163.80p 72622
12/12/2018 163.80p 164.80p 159.20p 164.40p 90897
11/12/2018 163.40p 164.00p 157.15p 158.40p 424752
10/12/2018 169.80p 170.00p 161.60p 161.60p 231930
07/12/2018 167.00p 173.20p 167.00p 173.00p 154429
06/12/2018 179.00p 183.37p 170.40p 175.00p 143950
05/12/2018 184.00p 184.00p 177.00p 180.00p 110210
04/12/2018 182.60p 183.60p 178.60p 180.80p 101509
03/12/2018 175.00p 183.60p 175.00p 181.20p 63524
30/11/2018 170.00p 181.41p 170.00p 180.00p 549027
29/11/2018 170.00p 179.60p 170.00p 178.00p 118789
28/11/2018 172.40p 178.20p 162.20p 175.20p 109771
27/11/2018 170.00p 178.60p 170.00p 177.00p 38486
26/11/2018 175.00p 175.00p 170.00p 174.60p 111840
23/11/2018 170.20p 173.80p 167.80p 173.80p 298801
22/11/2018 174.80p 177.20p 174.60p 174.60p 758073
21/11/2018 178.00p 178.00p 174.80p 177.80p 565456
20/11/2018 178.00p 178.00p 171.40p 175.40p 42452
19/11/2018 177.20p 177.20p 174.60p 175.60p 211628
16/11/2018 174.00p 178.60p 172.00p 178.00p 599366
15/11/2018 172.00p 175.20p 168.20p 175.20p 184044
14/11/2018 166.00p 175.00p 160.00p 173.00p 362623
13/11/2018 160.00p 169.00p 160.00p 167.00p 242280
12/11/2018 177.00p 177.00p 166.00p 167.40p 247287
09/11/2018 170.00p 174.20p 163.40p 170.00p 146610
08/11/2018 170.00p 170.00p 165.40p 169.00p 139076
07/11/2018 168.20p 169.20p 165.35p 167.00p 148104
06/11/2018 164.80p 169.60p 164.80p 169.00p 107226
05/11/2018 169.80p 169.80p 163.80p 165.00p 132045
02/11/2018 163.20p 165.00p 162.80p 164.00p 232162
01/11/2018 156.80p 165.00p 156.80p 163.00p 187836
31/10/2018 164.80p 165.60p 159.99p 164.00p 232543
30/10/2018 173.60p 173.60p 164.40p 165.00p 202060
29/10/2018 170.40p 170.40p 165.00p 165.00p 191085
26/10/2018 170.40p 175.00p 163.00p 164.00p 385378
25/10/2018 179.40p 179.40p 171.94p 174.00p 164946
24/10/2018 190.60p 190.60p 177.00p 178.00p 236060
23/10/2018 180.00p 184.20p 178.38p 182.80p 159600
22/10/2018 184.60p 186.20p 181.40p 184.20p 145157
19/10/2018 185.40p 186.00p 183.72p 186.00p 251589
18/10/2018 187.00p 187.00p 182.00p 185.40p 272102
17/10/2018 192.00p 192.00p 185.40p 187.00p 181703
16/10/2018 194.80p 201.50p 185.40p 190.00p 267302
15/10/2018 200.00p 200.73p 194.40p 195.60p 74316
12/10/2018 204.50p 204.50p 195.22p 199.20p 93918
11/10/2018 201.50p 206.00p 194.60p 194.60p 127455
10/10/2018 208.50p 209.50p 203.55p 208.50p 93555
09/10/2018 205.00p 206.50p 203.29p 204.50p 55752
08/10/2018 210.00p 210.00p 203.00p 203.50p 70812
05/10/2018 203.50p 209.00p 196.00p 209.00p 106633
04/10/2018 205.00p 208.00p 202.50p 204.00p 47969
03/10/2018 208.50p 209.50p 205.50p 205.50p 44258
02/10/2018 201.50p 207.50p 201.50p 206.00p 195241
01/10/2018 209.50p 210.00p 203.00p 207.50p 76285
28/09/2018 215.00p 215.00p 206.00p 206.00p 129293
27/09/2018 210.00p 211.62p 207.50p 208.50p 102464
26/09/2018 210.00p 211.00p 207.00p 209.00p 97119
25/09/2018 208.00p 212.00p 202.02p 210.50p 206509
24/09/2018 208.50p 211.00p 202.50p 205.00p 118786
21/09/2018 212.00p 212.33p 206.50p 210.00p 812950
20/09/2018 213.50p 213.67p 205.05p 206.00p 197903
19/09/2018 209.50p 211.83p 205.50p 206.50p 278483
18/09/2018 206.00p 211.85p 201.97p 204.50p 514310
17/09/2018 198.20p 200.50p 198.18p 199.60p 37551
14/09/2018 196.00p 199.55p 191.40p 195.20p 45491
13/09/2018 195.20p 197.99p 191.80p 195.00p 76004
12/09/2018 196.60p 200.00p 193.40p 195.00p 313795
11/09/2018 193.80p 198.00p 193.80p 194.60p 115481
10/09/2018 195.80p 199.02p 192.20p 195.20p 194155
07/09/2018 194.00p 199.00p 190.20p 199.00p 115809
06/09/2018 194.40p 194.50p 192.00p 192.80p 93097
05/09/2018 192.00p 194.00p 192.00p 192.00p 90658
04/09/2018 192.00p 194.60p 187.40p 193.60p 101906
03/09/2018 190.40p 194.40p 185.00p 193.00p 108269
31/08/2018 198.00p 198.36p 193.00p 193.00p 91176
30/08/2018 198.00p 198.50p 193.60p 195.40p 43150
29/08/2018 195.60p 196.60p 190.20p 196.60p 123152
28/08/2018 192.60p 196.00p 191.40p 195.00p 52309
24/08/2018 193.60p 195.00p 190.87p 193.20p 33914
23/08/2018 192.00p 194.00p 190.10p 192.80p 36974
22/08/2018 190.00p 194.40p 189.10p 194.40p 349151
21/08/2018 188.00p 193.60p 188.00p 189.80p 146270
20/08/2018 188.00p 190.00p 187.48p 189.60p 89241
17/08/2018 188.80p 190.60p 188.00p 188.00p 60523
16/08/2018 189.20p 191.80p 188.53p 189.60p 208753
15/08/2018 188.00p 191.00p 186.91p 189.00p 126848
14/08/2018 188.00p 190.00p 187.25p 188.00p 163321
13/08/2018 194.40p 194.80p 188.40p 188.40p 184976
10/08/2018 198.80p 199.40p 194.20p 194.40p 104488
09/08/2018 199.00p 199.00p 195.60p 196.80p 168882
08/08/2018 195.00p 199.00p 195.00p 198.60p 118131
07/08/2018 200.00p 200.00p 195.00p 195.00p 47371
06/08/2018 198.80p 200.00p 196.16p 200.00p 316438
03/08/2018 199.00p 199.00p 192.80p 193.20p 92217
02/08/2018 200.00p 200.00p 195.40p 198.20p 39044
01/08/2018 200.00p 204.00p 198.20p 199.80p 249629
31/07/2018 196.80p 199.01p 195.20p 196.80p 89478
30/07/2018 197.40p 204.00p 196.80p 198.00p 66557
27/07/2018 195.40p 203.50p 194.40p 203.50p 93637

*Close Price adjusted for both dividends and splits