Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
22/12/2016 177.00p 180.00p 175.50p 180.00p 210087
21/12/2016 175.00p 175.50p 171.80p 175.25p 193654
20/12/2016 167.50p 174.25p 167.50p 174.25p 74494
19/12/2016 166.75p 173.00p 157.62p 170.75p 392161
16/12/2016 169.00p 174.25p 165.25p 170.00p 461965
15/12/2016 168.00p 168.75p 162.00p 168.00p 153865
14/12/2016 170.00p 170.00p 164.50p 165.00p 170673
13/12/2016 168.00p 168.75p 165.00p 166.75p 144321
12/12/2016 170.00p 170.00p 165.30p 166.75p 196259
09/12/2016 161.75p 169.48p 161.75p 166.00p 360557
08/12/2016 156.00p 161.19p 154.00p 161.00p 311191
07/12/2016 162.00p 165.00p 150.25p 156.75p 277622
06/12/2016 150.00p 159.50p 149.75p 157.25p 253818
05/12/2016 146.75p 151.00p 145.50p 149.75p 226851
02/12/2016 142.00p 147.00p 139.34p 145.00p 149118
01/12/2016 141.00p 147.00p 140.00p 140.25p 269393
30/11/2016 153.00p 153.00p 140.00p 140.00p 492804
29/11/2016 156.50p 158.00p 147.00p 149.00p 262751
28/11/2016 159.00p 162.51p 155.50p 155.75p 304724
25/11/2016 160.50p 160.95p 159.00p 159.25p 162604
24/11/2016 157.25p 161.25p 157.25p 159.25p 113247
23/11/2016 161.00p 165.16p 159.25p 159.25p 430400
22/11/2016 161.75p 165.00p 157.25p 158.50p 295780
21/11/2016 178.00p 178.00p 160.00p 161.75p 565818
18/11/2016 180.00p 180.00p 171.25p 171.25p 359973
17/11/2016 172.25p 179.00p 172.25p 174.25p 210286
16/11/2016 179.00p 181.00p 171.00p 172.00p 211019
15/11/2016 180.00p 182.39p 175.40p 178.00p 89476
14/11/2016 180.00p 183.48p 168.70p 176.00p 355582
11/11/2016 179.00p 191.00p 177.00p 180.75p 1347802
10/11/2016 177.00p 190.00p 168.08p 186.75p 2134566
09/11/2016 227.00p 227.00p 220.00p 226.00p 57347
08/11/2016 233.25p 233.25p 225.00p 225.75p 206533
07/11/2016 232.00p 232.00p 227.09p 230.00p 83708
04/11/2016 232.00p 232.00p 224.00p 230.00p 98216
03/11/2016 229.00p 230.75p 226.00p 229.50p 73180
02/11/2016 228.00p 230.00p 225.00p 225.00p 57455
01/11/2016 228.50p 229.75p 227.53p 228.50p 81687
31/10/2016 225.00p 232.50p 225.00p 227.00p 127852
28/10/2016 231.50p 232.60p 227.50p 230.00p 203858
27/10/2016 226.50p 235.00p 226.50p 231.50p 83230
26/10/2016 230.00p 230.00p 223.25p 226.50p 129077
25/10/2016 225.25p 227.75p 225.00p 226.00p 58945
24/10/2016 227.00p 228.00p 225.00p 225.00p 137087
21/10/2016 225.00p 226.25p 222.00p 225.00p 110966
20/10/2016 215.75p 225.00p 215.75p 223.75p 123356
19/10/2016 227.00p 227.75p 221.50p 226.00p 257559
18/10/2016 221.00p 228.81p 221.00p 224.00p 192044
17/10/2016 230.00p 230.00p 221.00p 224.00p 221342
14/10/2016 223.50p 227.44p 217.10p 225.50p 226247
13/10/2016 229.00p 229.63p 224.25p 226.00p 119315
12/10/2016 233.75p 235.75p 227.00p 229.75p 160742
11/10/2016 233.00p 237.25p 231.45p 233.00p 69583
10/10/2016 235.00p 239.25p 233.75p 237.00p 186236
07/10/2016 237.00p 245.84p 235.00p 237.75p 126668
06/10/2016 243.00p 246.50p 237.75p 244.50p 146070
05/10/2016 248.00p 248.00p 239.00p 239.00p 199021
04/10/2016 239.75p 262.75p 239.50p 250.75p 494544
03/10/2016 240.00p 240.00p 235.50p 239.25p 41901
30/09/2016 235.00p 240.00p 235.00p 237.75p 903921
29/09/2016 241.00p 241.43p 238.50p 240.00p 305480
28/09/2016 238.50p 241.25p 237.25p 240.00p 324975
27/09/2016 240.00p 240.00p 235.00p 238.00p 248262
26/09/2016 240.50p 240.50p 235.25p 236.25p 95100
23/09/2016 232.00p 240.50p 232.00p 239.00p 297370
22/09/2016 238.00p 239.00p 232.00p 237.50p 386197
21/09/2016 230.00p 238.00p 230.00p 234.00p 206806
20/09/2016 234.75p 237.32p 232.55p 233.75p 64311
19/09/2016 225.75p 231.75p 223.45p 231.00p 408540
16/09/2016 223.50p 227.92p 219.28p 225.00p 994525
15/09/2016 225.25p 230.42p 218.25p 222.75p 501655
14/09/2016 235.00p 235.00p 225.00p 225.50p 88462
13/09/2016 233.00p 233.00p 227.25p 228.00p 87433
12/09/2016 233.50p 237.88p 231.00p 231.75p 74569
09/09/2016 238.00p 238.00p 233.00p 233.00p 74095
08/09/2016 241.75p 241.75p 233.00p 235.75p 131128
07/09/2016 235.00p 238.03p 233.00p 233.75p 84215
06/09/2016 240.00p 242.00p 233.00p 236.50p 165528
05/09/2016 239.75p 239.75p 232.00p 232.50p 74102
02/09/2016 240.00p 240.00p 232.33p 234.50p 102332
01/09/2016 235.00p 239.50p 233.00p 233.25p 116346
31/08/2016 235.00p 241.25p 235.00p 238.00p 100294
30/08/2016 231.00p 237.50p 231.00p 236.00p 97533
26/08/2016 234.75p 237.12p 232.50p 232.75p 80681
25/08/2016 238.00p 238.00p 233.00p 236.00p 176308
24/08/2016 241.25p 247.20p 237.25p 239.25p 110608
23/08/2016 250.00p 250.00p 237.00p 237.25p 150447
22/08/2016 246.00p 250.13p 243.38p 244.25p 71432
19/08/2016 255.00p 255.00p 245.00p 245.50p 57672
18/08/2016 245.00p 254.38p 245.00p 245.00p 129966
17/08/2016 250.00p 254.76p 245.25p 247.00p 133202
16/08/2016 249.50p 256.25p 248.75p 252.25p 80529
15/08/2016 251.75p 256.23p 248.00p 250.00p 267197
12/08/2016 250.25p 253.19p 245.68p 252.50p 73426
11/08/2016 242.25p 250.00p 241.50p 249.75p 166547
10/08/2016 243.00p 243.00p 236.00p 240.00p 376227
09/08/2016 238.00p 244.75p 235.50p 236.00p 1355221
08/08/2016 247.00p 247.00p 237.88p 238.00p 389613
05/08/2016 249.00p 251.00p 241.00p 243.00p 301580
04/08/2016 260.00p 260.00p 245.14p 250.00p 343349
03/08/2016 271.00p 273.00p 250.75p 256.25p 325961
02/08/2016 285.00p 286.09p 277.25p 279.25p 59595
01/08/2016 287.00p 287.00p 277.75p 277.75p 60009
29/07/2016 283.00p 287.94p 281.75p 283.50p 368760
28/07/2016 290.00p 290.00p 285.00p 286.75p 80622
27/07/2016 284.75p 286.50p 276.25p 285.00p 103057
26/07/2016 283.25p 284.99p 275.00p 276.75p 58956
25/07/2016 281.50p 287.31p 278.00p 278.50p 89809
22/07/2016 285.00p 290.00p 281.50p 282.50p 68359
21/07/2016 281.50p 290.67p 281.50p 288.00p 98180
20/07/2016 271.00p 290.00p 271.00p 284.50p 132040
19/07/2016 280.00p 280.00p 271.75p 273.50p 43180
18/07/2016 271.00p 279.75p 271.00p 277.50p 72628
15/07/2016 280.00p 280.00p 271.00p 274.00p 38488
14/07/2016 275.00p 280.05p 272.75p 272.75p 93960
13/07/2016 284.50p 284.50p 274.00p 277.25p 139165
12/07/2016 287.00p 288.90p 277.00p 277.25p 131058
11/07/2016 283.00p 291.04p 283.00p 287.00p 122632
08/07/2016 285.00p 289.75p 277.82p 289.00p 230739
07/07/2016 273.50p 283.65p 272.05p 280.75p 147365
06/07/2016 270.00p 275.00p 265.75p 265.75p 136522
05/07/2016 270.00p 275.00p 270.00p 270.00p 82752
04/07/2016 268.00p 278.00p 265.88p 275.00p 244470
01/07/2016 260.00p 267.78p 258.00p 264.75p 113111
30/06/2016 264.50p 264.50p 256.91p 259.25p 159032
29/06/2016 247.00p 263.00p 247.00p 259.50p 120779
28/06/2016 245.50p 255.00p 245.15p 249.25p 148583
27/06/2016 253.00p 255.00p 245.75p 246.25p 148158
24/06/2016 254.00p 255.86p 240.00p 249.00p 364892
23/06/2016 246.50p 255.00p 246.50p 253.25p 382857
22/06/2016 253.50p 256.00p 247.00p 248.00p 340691
21/06/2016 255.00p 255.00p 246.00p 248.25p 71471
20/06/2016 253.00p 255.89p 250.00p 250.00p 125146
17/06/2016 244.00p 247.75p 244.00p 246.00p 179481
16/06/2016 252.50p 252.50p 243.46p 244.00p 195209
15/06/2016 251.50p 254.19p 246.00p 248.00p 216532
14/06/2016 254.50p 263.50p 250.50p 251.25p 175736
13/06/2016 257.00p 264.31p 256.25p 256.25p 78299
10/06/2016 260.00p 263.76p 257.25p 257.50p 44185
09/06/2016 260.00p 262.25p 258.00p 258.00p 70830
08/06/2016 258.00p 269.50p 258.00p 261.00p 76191
07/06/2016 258.00p 265.25p 256.50p 262.50p 327581
06/06/2016 260.00p 262.15p 255.00p 256.00p 96305
03/06/2016 256.00p 263.75p 256.00p 261.75p 102457
02/06/2016 252.00p 256.75p 252.00p 256.25p 126041
01/06/2016 258.00p 258.00p 251.75p 252.00p 123010
31/05/2016 256.75p 256.75p 250.25p 250.75p 2076831
27/05/2016 255.00p 256.25p 250.25p 251.00p 105475
26/05/2016 252.75p 255.00p 251.25p 254.25p 427972
25/05/2016 256.00p 256.00p 252.50p 254.00p 257200
24/05/2016 252.50p 255.00p 252.00p 253.50p 247549
23/05/2016 248.00p 254.00p 248.00p 252.75p 294838
20/05/2016 260.00p 261.90p 245.50p 248.00p 250076
19/05/2016 268.00p 275.75p 260.00p 260.25p 254191
18/05/2016 273.00p 273.00p 266.75p 270.25p 69728
17/05/2016 277.00p 277.00p 266.50p 266.50p 95066
16/05/2016 275.00p 277.36p 267.41p 271.50p 855828
13/05/2016 265.25p 271.75p 265.00p 268.00p 474864
12/05/2016 270.00p 275.75p 270.00p 270.75p 70802
11/05/2016 270.00p 275.18p 270.00p 272.50p 249989
10/05/2016 280.00p 280.70p 272.25p 273.00p 97101
09/05/2016 267.00p 279.75p 267.00p 275.00p 64789
06/05/2016 270.00p 272.00p 262.25p 270.75p 103368
05/05/2016 268.25p 273.20p 265.00p 265.25p 129235
04/05/2016 273.00p 275.65p 267.75p 267.75p 271944
03/05/2016 280.00p 282.08p 273.25p 274.00p 152070
29/04/2016 288.00p 288.00p 277.50p 279.25p 83521
28/04/2016 280.00p 287.25p 280.00p 280.25p 211365
27/04/2016 274.50p 285.00p 274.50p 281.75p 213095
26/04/2016 263.00p 277.50p 263.00p 273.25p 545780
25/04/2016 266.00p 268.83p 263.00p 264.75p 72345
22/04/2016 273.00p 273.00p 264.75p 264.75p 114511
21/04/2016 267.00p 271.25p 265.40p 266.25p 94545
20/04/2016 262.00p 270.00p 262.00p 268.00p 113874
19/04/2016 265.00p 270.50p 258.00p 264.25p 204874
18/04/2016 272.00p 277.00p 265.00p 265.00p 181912
15/04/2016 272.50p 278.75p 272.00p 274.75p 70080
14/04/2016 284.00p 285.71p 254.09p 271.25p 190737
13/04/2016 288.00p 288.00p 283.75p 283.75p 62238
12/04/2016 286.00p 287.12p 286.00p 286.00p 27776
11/04/2016 288.00p 295.00p 283.25p 283.25p 45734
08/04/2016 288.00p 293.72p 285.00p 288.00p 69435
07/04/2016 285.00p 291.00p 280.25p 291.00p 816873
06/04/2016 286.00p 288.16p 283.00p 285.00p 108405
05/04/2016 292.00p 292.00p 285.00p 285.00p 86273
04/04/2016 291.25p 292.00p 287.00p 289.50p 85482
01/04/2016 297.00p 297.00p 287.75p 287.75p 98709
31/03/2016 295.00p 296.15p 291.00p 294.25p 152542
30/03/2016 292.00p 292.50p 288.00p 292.00p 97917
29/03/2016 294.00p 294.00p 288.00p 288.00p 33305
24/03/2016 295.00p 295.00p 288.75p 288.75p 31510
23/03/2016 300.00p 300.00p 293.00p 295.00p 80580
22/03/2016 295.00p 296.69p 292.50p 293.00p 814366
21/03/2016 291.00p 294.75p 291.00p 291.25p 183489
18/03/2016 305.00p 305.00p 289.75p 289.75p 265893
17/03/2016 310.00p 310.00p 296.00p 301.00p 39775
16/03/2016 307.00p 309.75p 303.25p 307.50p 46658
15/03/2016 308.75p 309.00p 304.25p 307.00p 51632
14/03/2016 308.00p 308.40p 304.25p 306.75p 73650
11/03/2016 305.00p 308.00p 302.50p 305.75p 57352

*Close Price adjusted for both dividends and splits