Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Discoverie Group

Date Open High Low Close* Volume
07/02/2018 360.00p 370.00p 357.00p 367.00p 19094
06/02/2018 362.00p 362.00p 351.00p 356.00p 72250
05/02/2018 371.00p 377.00p 348.28p 363.50p 125952
02/02/2018 393.00p 393.00p 375.00p 375.00p 83979
01/02/2018 380.00p 395.00p 378.00p 395.00p 754005
31/01/2018 381.00p 389.00p 376.00p 380.00p 44827
30/01/2018 385.00p 394.75p 382.00p 382.00p 112229
29/01/2018 401.00p 401.00p 388.00p 398.00p 27959
26/01/2018 391.00p 396.00p 388.00p 396.00p 288556
25/01/2018 385.00p 391.00p 383.56p 389.50p 225269
24/01/2018 383.00p 386.50p 382.75p 386.50p 7537
23/01/2018 383.00p 385.00p 382.00p 385.00p 48526
22/01/2018 389.00p 389.00p 383.50p 383.50p 9257
19/01/2018 381.00p 387.46p 381.00p 385.00p 14046
18/01/2018 389.00p 390.00p 381.00p 385.50p 157587
17/01/2018 380.00p 391.00p 380.00p 384.00p 7929
16/01/2018 394.00p 395.00p 382.00p 390.00p 48272
15/01/2018 385.00p 395.00p 381.00p 381.00p 23252
12/01/2018 386.00p 397.00p 386.00p 395.00p 56229
11/01/2018 389.00p 399.00p 378.80p 393.00p 40369
10/01/2018 382.00p 389.00p 374.00p 382.00p 11204
09/01/2018 370.00p 389.00p 370.00p 389.00p 499602
08/01/2018 384.00p 388.90p 384.00p 384.00p 14543
05/01/2018 381.00p 388.23p 376.00p 383.50p 35511
04/01/2018 379.00p 380.00p 373.60p 380.00p 20954
03/01/2018 376.00p 377.35p 375.80p 376.00p 63146
02/01/2018 375.00p 376.69p 372.00p 372.00p 26882
29/12/2017 370.00p 377.11p 370.00p 370.25p 10649
28/12/2017 370.00p 370.00p 370.00p 370.00p 130
27/12/2017 379.75p 379.75p 370.25p 370.75p 5964
22/12/2017 369.00p 375.30p 369.00p 369.00p 2539
21/12/2017 378.00p 378.00p 368.75p 377.00p 6343
20/12/2017 380.00p 380.00p 368.25p 377.50p 18741
19/12/2017 370.00p 379.50p 365.50p 379.50p 15281
18/12/2017 367.75p 370.00p 362.00p 370.00p 132761
15/12/2017 347.25p 376.00p 347.25p 376.00p 180020
14/12/2017 355.00p 359.04p 355.00p 355.00p 44709
13/12/2017 351.00p 355.00p 350.00p 350.50p 46402
12/12/2017 360.25p 364.50p 351.00p 357.75p 63034
11/12/2017 356.50p 364.75p 356.50p 364.50p 16364
08/12/2017 360.00p 365.00p 355.31p 362.00p 78915
07/12/2017 357.00p 360.00p 352.99p 360.00p 17134
06/12/2017 354.25p 358.94p 350.00p 355.00p 40606
05/12/2017 357.00p 359.95p 355.00p 355.00p 19043
04/12/2017 344.75p 357.00p 336.88p 354.00p 276576
01/12/2017 328.50p 342.25p 328.50p 340.00p 42391
30/11/2017 329.75p 331.00p 325.00p 331.00p 117333
29/11/2017 320.50p 330.00p 320.50p 326.50p 10583
28/11/2017 329.75p 330.00p 317.00p 320.25p 102002
27/11/2017 304.50p 318.25p 301.00p 318.25p 44399
24/11/2017 303.25p 310.93p 301.00p 301.00p 152244
23/11/2017 305.00p 313.00p 301.00p 302.00p 9380
22/11/2017 305.00p 313.00p 303.67p 305.00p 20438
21/11/2017 306.50p 313.71p 303.00p 306.50p 21877
20/11/2017 300.00p 314.00p 300.00p 314.00p 4368
17/11/2017 314.75p 314.75p 300.00p 300.00p 2243
16/11/2017 300.00p 308.50p 295.00p 303.00p 75011
15/11/2017 311.50p 312.86p 295.00p 300.25p 252815
14/11/2017 315.75p 315.83p 310.00p 310.25p 17646
13/11/2017 315.00p 323.00p 314.94p 315.00p 115007
10/11/2017 320.50p 323.22p 314.75p 320.00p 229154
09/11/2017 324.25p 324.25p 311.50p 313.25p 9474
08/11/2017 311.50p 326.25p 311.50p 316.00p 126948
07/11/2017 329.00p 329.00p 315.00p 315.00p 6684
06/11/2017 320.25p 329.75p 318.25p 320.75p 48644
03/11/2017 322.25p 323.69p 320.00p 320.00p 11364
02/11/2017 327.50p 329.00p 320.00p 325.25p 41171
01/11/2017 320.25p 328.00p 320.00p 324.50p 153357
31/10/2017 323.00p 323.00p 317.00p 317.00p 133522
30/10/2017 329.00p 329.00p 315.00p 320.00p 32134
27/10/2017 315.50p 329.00p 315.50p 329.00p 17603
26/10/2017 323.00p 329.00p 316.00p 316.00p 16491
25/10/2017 320.00p 320.00p 315.25p 315.25p 4263
24/10/2017 319.50p 320.00p 311.25p 315.00p 39322
23/10/2017 320.25p 325.57p 312.00p 319.75p 42528
20/10/2017 310.25p 326.78p 310.25p 324.75p 66285
19/10/2017 323.25p 329.75p 311.00p 314.50p 51141
18/10/2017 326.75p 332.00p 322.13p 324.00p 54199
17/10/2017 335.00p 335.00p 323.86p 329.50p 64650
16/10/2017 330.00p 342.55p 320.00p 334.50p 269808
13/10/2017 314.00p 314.00p 305.25p 313.75p 30070
12/10/2017 314.00p 314.00p 314.00p 314.00p 275
11/10/2017 309.00p 309.00p 301.25p 305.75p 1282
10/10/2017 310.00p 313.50p 307.00p 309.50p 7835
09/10/2017 305.00p 310.00p 299.75p 306.75p 5983
06/10/2017 307.00p 307.00p 298.25p 306.75p 2219
05/10/2017 306.75p 307.00p 306.75p 307.00p 220
04/10/2017 307.00p 307.00p 307.00p 307.00p 421
03/10/2017 303.75p 310.00p 303.75p 310.00p 6857
02/10/2017 307.75p 307.75p 307.75p 307.75p 2912
29/09/2017 309.75p 309.75p 300.00p 309.75p 6774
28/09/2017 303.25p 309.75p 300.50p 309.75p 479
27/09/2017 300.50p 301.25p 300.00p 300.00p 347
26/09/2017 307.00p 307.00p 302.00p 302.00p 1284
25/09/2017 295.25p 309.00p 295.25p 305.00p 26245
22/09/2017 303.25p 309.75p 303.25p 305.00p 4105
21/09/2017 301.25p 301.25p 296.75p 296.75p 335
20/09/2017 302.00p 309.00p 300.00p 300.00p 3346
19/09/2017 305.00p 310.00p 303.63p 303.63p 11672
18/09/2017 310.00p 310.00p 309.75p 309.75p 1582
15/09/2017 310.00p 310.00p 305.00p 310.00p 19288
14/09/2017 305.00p 310.00p 305.00p 305.00p 4312
13/09/2017 309.75p 309.75p 305.00p 305.00p 1490
12/09/2017 309.75p 309.75p 305.00p 305.00p 1934
11/09/2017 305.00p 305.00p 305.00p 305.00p 3562
08/09/2017 312.00p 312.00p 305.00p 305.00p 2334
07/09/2017 300.00p 311.75p 300.00p 310.00p 18955
06/09/2017 305.50p 308.75p 298.00p 305.00p 34227
05/09/2017 304.75p 306.00p 297.50p 300.00p 40369
04/09/2017 297.00p 300.50p 293.00p 295.00p 11645
01/09/2017 295.50p 299.25p 295.00p 299.00p 26131
31/08/2017 298.00p 301.75p 298.00p 299.00p 31015
30/08/2017 292.75p 293.50p 292.75p 293.50p 6459
29/08/2017 285.25p 297.75p 285.25p 290.50p 9040
25/08/2017 296.75p 300.00p 293.00p 293.00p 11167
24/08/2017 299.75p 300.00p 291.50p 292.25p 11566
23/08/2017 293.00p 300.00p 291.00p 291.00p 6198
22/08/2017 291.50p 295.00p 291.50p 293.00p 2173
21/08/2017 290.00p 295.00p 289.00p 291.00p 41252
18/08/2017 304.75p 304.75p 288.75p 290.00p 30106
17/08/2017 304.75p 305.75p 300.00p 300.00p 11553
16/08/2017 305.50p 310.00p 304.50p 304.50p 10338
15/08/2017 314.75p 315.50p 307.00p 309.00p 6587
14/08/2017 312.00p 315.00p 302.00p 307.00p 6549
11/08/2017 319.75p 319.75p 297.00p 308.87p 31736
10/08/2017 325.00p 325.00p 310.00p 310.00p 871
09/08/2017 325.00p 325.00p 320.00p 320.00p 3902
08/08/2017 325.00p 325.00p 321.00p 321.00p 5
07/08/2017 327.00p 327.00p 325.00p 325.00p 2522
04/08/2017 325.00p 325.00p 322.00p 325.00p 15857
03/08/2017 320.00p 324.75p 320.00p 324.75p 3337
02/08/2017 332.25p 332.25p 320.25p 320.25p 8421
01/08/2017 315.00p 332.25p 315.00p 328.00p 20559
31/07/2017 313.00p 315.00p 305.50p 314.25p 12634
28/07/2017 310.00p 312.00p 310.00p 312.00p 8070
27/07/2017 324.75p 325.25p 307.00p 307.00p 10444
26/07/2017 318.00p 325.00p 318.00p 325.00p 84681
25/07/2017 300.00p 324.50p 300.00p 323.00p 106557
24/07/2017 296.00p 300.75p 296.00p 300.00p 35850
21/07/2017 306.00p 306.00p 300.00p 300.00p 17265
20/07/2017 305.75p 305.75p 303.00p 303.00p 217
19/07/2017 300.25p 306.00p 300.25p 306.00p 11701
18/07/2017 300.25p 303.75p 300.25p 300.25p 3406
17/07/2017 301.75p 305.00p 301.75p 302.50p 49658
14/07/2017 300.00p 302.00p 299.50p 302.00p 25091
13/07/2017 302.00p 302.00p 298.00p 299.75p 2407
12/07/2017 301.75p 301.75p 299.00p 299.00p 18093
11/07/2017 290.25p 302.75p 290.25p 296.50p 4198
10/07/2017 302.00p 302.00p 292.50p 292.50p 6183
07/07/2017 297.00p 297.00p 295.75p 295.75p 35
06/07/2017 302.00p 302.00p 292.50p 292.50p 30548
05/07/2017 301.75p 302.00p 292.75p 301.50p 13219
04/07/2017 301.75p 302.00p 300.00p 302.00p 353
03/07/2017 302.75p 302.75p 300.00p 302.00p 13691
30/06/2017 303.75p 303.75p 302.75p 302.75p 5003
29/06/2017 300.00p 302.00p 299.00p 299.00p 3879
28/06/2017 299.50p 303.75p 293.00p 298.00p 71957
27/06/2017 294.50p 300.00p 294.50p 300.00p 51297
26/06/2017 295.00p 295.00p 290.75p 295.00p 27129
23/06/2017 291.25p 293.50p 291.00p 291.00p 2892
22/06/2017 295.00p 295.00p 291.00p 291.50p 33991
21/06/2017 294.50p 295.00p 291.50p 291.50p 5282
20/06/2017 295.00p 295.25p 293.00p 293.00p 28775
19/06/2017 285.50p 295.00p 285.50p 293.00p 9361
16/06/2017 295.00p 295.00p 285.00p 285.00p 993178
15/06/2017 292.00p 293.00p 288.00p 291.75p 62642
14/06/2017 296.00p 300.00p 295.00p 297.00p 455745
13/06/2017 298.00p 300.00p 292.25p 297.50p 19684
12/06/2017 283.25p 300.00p 282.00p 295.00p 142561
09/06/2017 285.00p 294.75p 282.25p 284.00p 79391
08/06/2017 282.00p 285.00p 282.00p 283.50p 35922
07/06/2017 283.50p 283.71p 278.00p 281.38p 64702
06/06/2017 301.00p 306.87p 280.00p 283.50p 136450
05/06/2017 282.25p 295.25p 280.85p 292.00p 89180
02/06/2017 282.25p 284.56p 278.75p 282.00p 20364
01/06/2017 279.75p 284.10p 275.49p 280.00p 69588
31/05/2017 275.00p 278.07p 272.25p 277.50p 26645
30/05/2017 275.00p 276.38p 271.19p 276.38p 53208
26/05/2017 268.25p 272.75p 265.25p 272.75p 19882
25/05/2017 269.75p 274.75p 269.75p 274.75p 10314
24/05/2017 270.00p 275.37p 270.00p 273.62p 8889
23/05/2017 277.00p 277.00p 266.37p 272.25p 22875
22/05/2017 265.76p 269.50p 265.76p 267.00p 31145
19/05/2017 268.25p 270.00p 266.45p 267.50p 22351
18/05/2017 275.00p 276.75p 265.25p 269.75p 106288
17/05/2017 266.75p 275.87p 261.61p 275.87p 58068
16/05/2017 258.25p 265.75p 258.25p 260.00p 63990
15/05/2017 260.25p 265.00p 258.00p 260.00p 18390
12/05/2017 260.25p 264.50p 259.75p 262.63p 22349
11/05/2017 260.00p 265.00p 256.00p 262.63p 31891
10/05/2017 250.75p 260.75p 250.75p 260.75p 510791
09/05/2017 261.75p 264.00p 251.00p 251.00p 661853
08/05/2017 262.75p 268.00p 260.00p 264.88p 21224
05/05/2017 272.00p 274.56p 255.75p 263.00p 61503
04/05/2017 264.75p 270.50p 260.00p 267.00p 164033
03/05/2017 265.00p 265.00p 259.75p 264.50p 367194
02/05/2017 257.00p 268.50p 257.00p 268.50p 1134368
28/04/2017 256.00p 260.00p 256.00p 256.87p 31323
27/04/2017 246.50p 256.29p 246.50p 251.50p 19582
26/04/2017 250.00p 253.25p 250.00p 252.75p 397697

*Close Price adjusted for both dividends and splits