Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
10/10/2017 235.75p 240.50p 235.50p 236.75p 47346
09/10/2017 239.50p 239.50p 233.25p 235.00p 59489
06/10/2017 244.75p 245.00p 235.75p 236.50p 56411
05/10/2017 245.00p 245.00p 240.00p 242.25p 24703
04/10/2017 241.75p 245.00p 238.00p 245.00p 63872
03/10/2017 241.00p 241.00p 237.25p 239.00p 9211
02/10/2017 241.00p 241.00p 237.00p 239.25p 19239
29/09/2017 237.25p 241.00p 237.25p 238.25p 54779
28/09/2017 234.00p 242.25p 233.25p 241.75p 28218
27/09/2017 233.25p 236.00p 230.50p 233.75p 55645
26/09/2017 232.50p 239.75p 230.25p 239.25p 21862
25/09/2017 227.00p 232.75p 227.00p 230.00p 27213
22/09/2017 225.00p 226.75p 222.00p 225.00p 36138
21/09/2017 227.50p 227.50p 222.75p 223.00p 23762
20/09/2017 227.25p 228.75p 221.50p 222.50p 26018
19/09/2017 228.75p 230.00p 224.75p 225.25p 10274
18/09/2017 221.50p 229.00p 221.50p 228.00p 12089
15/09/2017 228.75p 228.75p 223.00p 224.50p 120666
14/09/2017 239.75p 239.75p 227.25p 227.50p 178463
13/09/2017 238.75p 238.75p 235.00p 235.50p 19169
12/09/2017 234.25p 237.25p 234.25p 237.25p 91051
11/09/2017 234.50p 239.25p 234.50p 235.75p 23130
08/09/2017 231.75p 236.75p 231.00p 234.00p 50046
07/09/2017 231.25p 231.75p 229.50p 231.25p 45573
06/09/2017 228.25p 231.75p 228.25p 231.00p 98554
05/09/2017 227.00p 228.25p 226.50p 227.75p 87754
04/09/2017 226.00p 227.50p 225.00p 226.50p 54958
01/09/2017 231.75p 232.75p 228.75p 230.25p 13089
31/08/2017 231.75p 231.75p 227.50p 230.50p 89583
30/08/2017 230.00p 231.25p 228.00p 229.50p 48951
29/08/2017 230.00p 231.75p 228.25p 230.00p 135345
25/08/2017 233.00p 235.25p 233.00p 233.00p 34931
24/08/2017 234.50p 234.75p 229.25p 232.00p 81046
23/08/2017 239.75p 239.75p 233.75p 233.75p 21342
22/08/2017 236.25p 243.00p 236.25p 237.25p 37215
21/08/2017 237.50p 242.75p 237.50p 239.00p 84194
18/08/2017 240.25p 240.25p 235.75p 236.75p 21961
17/08/2017 240.00p 243.75p 238.50p 239.75p 105133
16/08/2017 242.00p 246.75p 239.00p 244.50p 55142
15/08/2017 236.75p 242.00p 234.00p 241.75p 70384
14/08/2017 236.50p 238.00p 234.00p 235.00p 28540
11/08/2017 231.25p 237.00p 230.00p 237.00p 53808
10/08/2017 235.50p 235.50p 229.75p 234.25p 36656
09/08/2017 234.50p 236.75p 231.75p 236.50p 42571
08/08/2017 233.00p 235.00p 233.00p 235.00p 34874
07/08/2017 232.25p 234.00p 231.75p 234.00p 129449
04/08/2017 226.50p 231.75p 226.50p 229.50p 36903
03/08/2017 232.00p 232.50p 226.75p 227.75p 71069
02/08/2017 216.50p 229.75p 216.50p 229.50p 42418
01/08/2017 215.00p 216.50p 213.00p 216.50p 56227
31/07/2017 215.50p 216.50p 214.50p 216.00p 80303
28/07/2017 217.75p 218.00p 215.00p 217.00p 56821
27/07/2017 217.50p 217.75p 216.50p 216.75p 119851
26/07/2017 218.00p 218.00p 214.00p 216.25p 34482
25/07/2017 216.50p 217.75p 215.50p 217.00p 91079
24/07/2017 218.00p 218.75p 213.50p 218.75p 108265
21/07/2017 217.75p 219.00p 217.00p 218.50p 769480
20/07/2017 218.50p 220.00p 217.75p 219.00p 94717
19/07/2017 218.50p 220.00p 217.50p 220.00p 24294
18/07/2017 219.50p 220.00p 217.00p 218.00p 164186
17/07/2017 219.25p 220.75p 218.00p 219.50p 50786
14/07/2017 220.25p 225.00p 220.00p 222.00p 52314
13/07/2017 216.00p 220.50p 216.00p 220.50p 26099
12/07/2017 212.75p 217.00p 211.25p 214.50p 17521
11/07/2017 215.50p 217.50p 213.00p 214.00p 27770
10/07/2017 215.25p 217.00p 215.25p 217.00p 4940
07/07/2017 211.50p 217.00p 211.50p 217.00p 490305
06/07/2017 209.75p 212.25p 207.00p 211.75p 225080
05/07/2017 207.75p 207.75p 206.00p 207.00p 143067
04/07/2017 205.50p 206.75p 205.50p 206.00p 976
03/07/2017 208.50p 210.00p 205.00p 205.50p 24764
30/06/2017 210.25p 210.50p 206.50p 206.50p 48799
29/06/2017 214.75p 214.75p 208.25p 211.50p 52244
28/06/2017 211.25p 217.25p 211.00p 213.25p 62175
27/06/2017 210.00p 213.25p 205.50p 211.75p 124177
26/06/2017 209.00p 212.00p 209.00p 210.00p 21299
23/06/2017 210.50p 215.00p 209.75p 212.50p 25392
22/06/2017 210.25p 213.25p 209.75p 212.00p 52012
21/06/2017 214.50p 214.50p 208.50p 210.25p 70296
20/06/2017 216.75p 217.00p 214.25p 215.50p 10371
19/06/2017 215.50p 217.00p 215.50p 217.00p 2256
16/06/2017 215.00p 219.00p 215.00p 219.00p 171322
15/06/2017 218.75p 219.92p 214.75p 215.00p 64476
14/06/2017 223.75p 223.75p 218.50p 218.50p 2137411
13/06/2017 220.50p 222.75p 218.00p 220.00p 117033
12/06/2017 220.75p 224.00p 218.00p 223.00p 89628
09/06/2017 221.50p 223.75p 217.91p 221.25p 191110
08/06/2017 218.75p 223.25p 218.00p 222.25p 150503
07/06/2017 220.00p 225.00p 217.25p 223.50p 142714
06/06/2017 218.25p 220.00p 217.45p 219.25p 86336
05/06/2017 218.00p 221.32p 212.44p 219.00p 135326
02/06/2017 215.25p 217.26p 211.00p 215.50p 125311
01/06/2017 215.75p 218.85p 213.50p 214.25p 150973
31/05/2017 220.00p 220.00p 211.25p 212.00p 382316
30/05/2017 220.00p 220.00p 215.38p 215.50p 458906
26/05/2017 215.00p 217.00p 211.00p 217.00p 148293
25/05/2017 212.00p 214.25p 209.51p 212.00p 84721
24/05/2017 213.00p 213.00p 208.37p 210.75p 70687
23/05/2017 212.75p 213.19p 210.00p 212.25p 92914
22/05/2017 211.25p 219.75p 209.63p 212.50p 95913
19/05/2017 210.25p 211.44p 208.03p 210.50p 1068821
18/05/2017 212.00p 213.12p 208.98p 210.00p 246910
17/05/2017 220.50p 222.50p 212.75p 213.50p 367446
16/05/2017 212.00p 214.28p 211.56p 212.75p 112990
15/05/2017 213.75p 214.25p 212.00p 213.75p 221732
12/05/2017 210.00p 212.25p 207.85p 212.25p 160463
11/05/2017 208.25p 211.75p 206.75p 209.50p 334784
10/05/2017 208.00p 212.00p 205.25p 208.50p 196022
09/05/2017 201.00p 207.50p 201.00p 205.50p 117722
08/05/2017 205.00p 206.25p 201.50p 206.25p 178364
05/05/2017 201.00p 204.50p 199.00p 203.75p 240332
04/05/2017 199.00p 204.00p 198.59p 201.75p 507342
03/05/2017 200.00p 203.25p 199.03p 201.75p 195851
02/05/2017 202.75p 202.75p 197.75p 200.50p 196174
28/04/2017 209.50p 209.50p 196.67p 198.75p 330755
27/04/2017 196.25p 210.00p 194.00p 207.50p 505137
26/04/2017 190.00p 199.00p 189.83p 197.50p 572481
25/04/2017 184.00p 191.36p 184.00p 189.25p 176908
24/04/2017 176.50p 184.75p 176.50p 184.75p 162928
21/04/2017 175.00p 180.45p 175.00p 179.75p 86321
20/04/2017 177.50p 179.12p 177.00p 178.00p 140247
19/04/2017 179.00p 180.75p 177.00p 178.50p 99738
18/04/2017 180.50p 185.69p 178.75p 178.75p 90743
13/04/2017 179.50p 184.50p 179.50p 184.50p 51388
12/04/2017 179.50p 180.00p 176.00p 178.75p 1055848
11/04/2017 180.50p 180.50p 175.75p 176.50p 559250
10/04/2017 181.50p 189.75p 175.00p 178.00p 995854
07/04/2017 181.50p 181.50p 176.75p 178.50p 101854
06/04/2017 180.00p 181.00p 177.75p 179.00p 105608
05/04/2017 181.50p 181.50p 177.75p 178.00p 88153
04/04/2017 178.75p 180.00p 176.64p 178.25p 119631
03/04/2017 179.50p 181.79p 176.60p 178.25p 162634
31/03/2017 183.50p 183.50p 179.50p 181.75p 322953
30/03/2017 186.00p 186.25p 177.75p 182.75p 319391
29/03/2017 189.00p 193.75p 187.23p 188.25p 170334
28/03/2017 187.50p 190.75p 186.25p 186.25p 116253
27/03/2017 188.00p 191.75p 186.00p 189.00p 267858
24/03/2017 195.00p 195.00p 188.00p 189.00p 175458
23/03/2017 191.00p 196.02p 188.00p 190.50p 1010587
22/03/2017 195.00p 195.29p 191.00p 191.00p 413219
21/03/2017 198.00p 199.56p 195.75p 195.75p 117291
20/03/2017 196.00p 196.24p 193.00p 195.00p 112710
17/03/2017 197.00p 197.00p 191.40p 192.00p 1063984
16/03/2017 194.00p 197.50p 193.00p 194.00p 861037
15/03/2017 192.00p 199.00p 192.00p 196.00p 218009
14/03/2017 200.00p 200.00p 192.25p 194.25p 460031
13/03/2017 197.00p 202.00p 196.75p 197.00p 158073
10/03/2017 192.00p 199.50p 184.49p 198.50p 1124829
09/03/2017 189.00p 193.54p 187.25p 188.75p 159429
08/03/2017 185.00p 192.75p 184.69p 192.00p 142036
07/03/2017 186.00p 188.50p 186.00p 188.25p 229296
06/03/2017 191.00p 191.00p 175.05p 189.75p 818606
03/03/2017 185.00p 188.80p 185.00p 185.50p 184062
02/03/2017 184.00p 187.00p 181.86p 186.25p 101515
01/03/2017 182.00p 182.50p 179.00p 182.50p 179847
28/02/2017 183.00p 183.00p 179.50p 180.00p 156941
27/02/2017 178.50p 182.00p 178.50p 180.00p 214246
24/02/2017 179.00p 182.00p 178.00p 180.50p 864877
23/02/2017 181.00p 183.00p 178.00p 179.75p 180300
22/02/2017 185.00p 185.00p 180.00p 181.25p 104031
21/02/2017 175.50p 184.00p 175.50p 180.25p 330284
20/02/2017 176.00p 177.25p 173.63p 175.50p 45278
17/02/2017 178.00p 179.88p 172.25p 172.25p 171704
16/02/2017 175.75p 176.75p 173.88p 175.00p 112487
15/02/2017 178.50p 180.56p 174.00p 175.25p 138666
14/02/2017 178.00p 179.16p 174.25p 177.75p 253671
13/02/2017 171.00p 177.75p 171.00p 175.50p 55936
10/02/2017 175.00p 175.00p 169.73p 170.75p 149951
09/02/2017 172.50p 174.75p 170.13p 171.25p 102365
08/02/2017 180.00p 180.00p 170.25p 170.25p 113413
07/02/2017 180.00p 184.75p 175.01p 176.00p 84146
06/02/2017 185.00p 185.00p 180.09p 180.50p 70165
03/02/2017 178.00p 184.50p 177.06p 182.75p 167736
02/02/2017 173.00p 180.00p 172.68p 176.75p 195922
01/02/2017 168.00p 171.25p 165.38p 171.25p 4440308
31/01/2017 165.00p 169.75p 161.90p 165.00p 504368
30/01/2017 174.75p 174.75p 166.00p 166.25p 111683
27/01/2017 170.50p 172.00p 168.88p 170.75p 108678
26/01/2017 175.00p 176.16p 169.00p 172.00p 3489221
25/01/2017 175.25p 176.13p 172.77p 173.75p 507914
24/01/2017 182.00p 185.00p 168.96p 176.00p 796041
23/01/2017 190.00p 190.00p 180.00p 181.75p 91556
20/01/2017 199.00p 199.00p 186.39p 187.00p 166076
19/01/2017 199.00p 199.00p 192.00p 194.00p 65296
18/01/2017 195.00p 196.00p 190.25p 195.50p 86317
17/01/2017 192.00p 196.94p 189.44p 191.00p 122849
16/01/2017 200.00p 200.00p 192.25p 195.00p 161259
13/01/2017 195.00p 198.50p 192.75p 194.25p 289765
12/01/2017 200.00p 203.00p 195.50p 196.00p 255651
11/01/2017 196.50p 197.00p 190.75p 195.00p 476324
10/01/2017 190.00p 193.91p 183.28p 190.00p 383870
09/01/2017 190.00p 190.00p 185.50p 187.50p 106844
06/01/2017 185.00p 190.00p 185.00p 187.75p 59944
05/01/2017 190.00p 190.00p 185.60p 188.00p 67906
04/01/2017 191.00p 191.00p 186.00p 188.00p 144779
03/01/2017 190.00p 192.00p 184.85p 191.25p 218918
30/12/2016 181.50p 190.00p 181.50p 189.75p 109541
29/12/2016 185.00p 186.75p 182.31p 186.75p 109454
28/12/2016 183.00p 184.40p 181.18p 182.75p 94343
23/12/2016 179.00p 182.78p 175.56p 179.25p 191704

*Close Price adjusted for both dividends and splits