Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/07/2012 133.44p 133.44p 130.82p 130.82p 5228
25/07/2012 130.82p 132.28p 130.82p 131.55p 4953
24/07/2012 132.28p 132.28p 130.10p 130.82p 0
23/07/2012 132.28p 132.28p 130.10p 130.10p 225797
20/07/2012 123.56p 129.37p 120.83p 129.01p 20129
19/07/2012 125.74p 130.11p 124.28p 125.74p 17990
18/07/2012 126.05p 130.82p 126.05p 130.82p 10319
17/07/2012 130.82p 130.82p 130.82p 130.82p 4128
16/07/2012 127.19p 131.91p 127.19p 131.91p 2940
13/07/2012 119.92p 131.91p 119.92p 131.91p 27793
12/07/2012 123.56p 124.28p 123.56p 124.28p 10870
11/07/2012 124.92p 129.01p 124.92p 129.01p 2064
10/07/2012 130.82p 130.82p 129.01p 129.01p 1101
09/07/2012 133.10p 133.10p 129.01p 130.82p 0
06/07/2012 133.10p 133.10p 129.01p 129.01p 1047
05/07/2012 133.01p 133.01p 128.64p 128.64p 1797
04/07/2012 127.19p 130.82p 125.37p 130.82p 10616
03/07/2012 133.01p 134.46p 129.01p 129.01p 88131
02/07/2012 130.82p 133.01p 129.37p 130.10p 0
29/06/2012 130.82p 133.01p 129.37p 131.37p 0
28/06/2012 130.82p 133.01p 129.37p 131.19p 39533
27/06/2012 134.46p 134.46p 130.82p 131.91p 13057
26/06/2012 136.64p 137.66p 134.46p 134.46p 9975
25/06/2012 132.28p 137.00p 132.28p 133.01p 4190
22/06/2012 133.01p 133.82p 129.37p 129.37p 5820
21/06/2012 138.09p 138.09p 134.10p 135.55p 7507
20/06/2012 138.09p 138.09p 135.55p 135.55p 688
19/06/2012 134.46p 140.56p 132.28p 132.28p 3909
18/06/2012 136.64p 141.73p 133.01p 133.01p 0
15/06/2012 136.64p 141.73p 136.64p 138.09p 685467
14/06/2012 136.64p 140.37p 130.82p 133.01p 20783
13/06/2012 143.18p 143.18p 136.64p 141.00p 24396
12/06/2012 141.73p 145.36p 138.09p 139.18p 12226
11/06/2012 143.97p 143.97p 138.09p 141.00p 560264
08/06/2012 140.27p 143.97p 140.27p 141.00p 15746
07/06/2012 140.27p 141.00p 140.27p 141.00p 6879
06/06/2012 145.00p 145.00p 141.00p 141.00p 6191
01/06/2012 141.00p 141.73p 138.09p 141.73p 564369
31/05/2012 140.98p 141.00p 140.13p 141.00p 6105
30/05/2012 141.27p 147.72p 141.27p 142.09p 1727
29/05/2012 145.36p 145.36p 141.73p 141.73p 585
28/05/2012 128.83p 134.55p 128.83p 133.37p 0
25/05/2012 128.83p 134.55p 128.83p 131.55p 0
24/05/2012 128.83p 134.55p 128.83p 131.55p 9432
23/05/2012 134.82p 134.82p 128.83p 130.82p 901
22/05/2012 116.11p 131.55p 116.11p 131.55p 8120
21/05/2012 122.10p 126.17p 122.10p 125.37p 6819
18/05/2012 127.19p 132.64p 127.19p 130.82p 150918
17/05/2012 134.46p 140.08p 134.46p 134.46p 0
16/05/2012 134.46p 140.08p 134.46p 137.00p 6054
15/05/2012 138.09p 139.91p 134.46p 139.91p 0
14/05/2012 138.09p 139.91p 134.46p 139.91p 277104
11/05/2012 142.93p 147.18p 142.93p 145.36p 0
10/05/2012 142.93p 147.18p 142.93p 147.18p 1830
09/05/2012 151.32p 151.32p 147.18p 147.18p 648
08/05/2012 141.73p 148.99p 141.73p 147.18p 11553
04/05/2012 145.36p 145.36p 141.73p 143.54p 199702
03/05/2012 148.09p 148.09p 141.73p 145.36p 3027
02/05/2012 141.73p 145.36p 141.73p 145.36p 3187
01/05/2012 145.36p 147.18p 145.36p 147.18p 2003
30/04/2012 152.03p 152.03p 148.99p 148.99p 0
27/04/2012 152.03p 152.03p 148.99p 148.99p 1376
26/04/2012 151.72p 152.63p 148.99p 148.99p 3081
25/04/2012 152.63p 152.63p 148.99p 148.99p 9556
24/04/2012 150.09p 152.08p 141.07p 148.09p 11007
23/04/2012 137.41p 148.68p 137.41p 144.45p 6339
20/04/2012 138.09p 142.45p 138.09p 142.45p 9755
19/04/2012 138.09p 138.82p 132.82p 138.82p 9912
18/04/2012 141.73p 143.45p 139.91p 139.91p 17336
17/04/2012 141.73p 144.60p 141.73p 143.54p 3440
16/04/2012 148.99p 148.99p 141.73p 143.54p 6018
13/04/2012 141.73p 145.36p 141.73p 145.36p 3908
12/04/2012 145.36p 145.36p 140.27p 145.36p 0
11/04/2012 145.36p 145.36p 140.27p 144.63p 0
10/04/2012 145.36p 145.36p 140.27p 144.63p 19593
05/04/2012 148.81p 150.45p 145.36p 146.45p 0
04/04/2012 148.81p 150.45p 145.36p 147.18p 23020
03/04/2012 154.08p 157.43p 145.56p 149.36p 159808
02/04/2012 153.54p 156.26p 153.54p 156.26p 429
30/03/2012 156.26p 158.99p 152.63p 156.26p 0
29/03/2012 156.26p 158.99p 152.63p 156.26p 7100
28/03/2012 154.08p 154.81p 151.18p 154.81p 7705
27/03/2012 158.44p 160.99p 151.18p 151.18p 20615
26/03/2012 159.17p 159.90p 156.86p 159.53p 19926
23/03/2012 156.26p 158.99p 156.26p 156.26p 63292
22/03/2012 157.72p 157.72p 155.54p 155.54p 589
21/03/2012 153.50p 155.54p 153.36p 155.54p 2580
20/03/2012 152.63p 155.54p 151.65p 154.45p 9300
19/03/2012 145.99p 159.90p 145.99p 154.45p 21566
16/03/2012 147.19p 148.63p 147.19p 148.63p 4293
15/03/2012 147.63p 151.27p 147.63p 149.36p 3089
14/03/2012 145.36p 148.63p 139.24p 148.63p 0
13/03/2012 145.36p 146.74p 139.24p 145.72p 38156
12/03/2012 145.36p 148.91p 145.36p 146.45p 17521
09/03/2012 145.36p 148.91p 137.73p 146.45p 9737
08/03/2012 135.91p 140.27p 135.91p 140.27p 6191
07/03/2012 135.46p 135.46p 134.10p 134.10p 14
06/03/2012 133.37p 134.10p 133.37p 134.10p 442
05/03/2012 137.74p 137.74p 135.19p 135.19p 3605
02/03/2012 133.73p 134.82p 131.55p 134.82p 45136
01/03/2012 134.46p 137.22p 131.73p 134.46p 26912
29/02/2012 134.46p 137.64p 134.46p 134.46p 29203
28/02/2012 137.24p 138.46p 137.24p 138.46p 753
27/02/2012 142.10p 142.10p 138.46p 138.82p 6369
24/02/2012 140.19p 140.19p 137.73p 137.73p 1376
23/02/2012 140.82p 142.41p 137.00p 138.09p 3209
22/02/2012 135.91p 138.09p 134.46p 137.37p 161664
21/02/2012 139.36p 139.36p 135.91p 135.91p 15795
20/02/2012 133.01p 140.80p 133.01p 137.00p 18408
17/02/2012 124.01p 130.10p 123.56p 130.10p 0
16/02/2012 124.01p 128.28p 123.56p 128.28p 1632147
15/02/2012 125.74p 126.37p 122.10p 124.28p 6491
14/02/2012 126.83p 128.28p 126.83p 128.28p 1013
13/02/2012 130.10p 133.76p 130.10p 130.10p 3861
10/02/2012 130.10p 132.28p 130.10p 132.28p 4540
09/02/2012 132.82p 140.64p 130.10p 132.28p 5504
08/02/2012 131.41p 139.32p 131.41p 135.37p 2455
07/02/2012 138.37p 138.37p 135.37p 135.37p 710
06/02/2012 140.05p 140.05p 131.82p 134.82p 0
03/02/2012 140.05p 140.05p 131.82p 135.91p 3338
02/02/2012 130.82p 140.45p 130.82p 135.91p 112450
01/02/2012 125.92p 130.82p 125.01p 125.01p 92967
31/01/2012 125.45p 128.64p 125.45p 128.64p 3705
30/01/2012 126.01p 128.64p 126.01p 128.64p 0
27/01/2012 126.01p 127.92p 126.01p 127.92p 2064
26/01/2012 130.82p 130.82p 130.10p 130.10p 36
25/01/2012 130.82p 130.82p 125.20p 128.10p 35985
24/01/2012 134.46p 136.09p 132.28p 133.37p 16212
23/01/2012 131.46p 135.55p 131.46p 133.37p 6116
20/01/2012 135.19p 135.19p 133.01p 133.01p 12743
19/01/2012 128.64p 135.91p 128.62p 133.73p 9143
18/01/2012 130.82p 133.01p 130.82p 131.01p 0
17/01/2012 130.82p 133.01p 130.82p 131.01p 7804
16/01/2012 129.01p 129.92p 129.01p 129.92p 13759
13/01/2012 127.92p 130.10p 127.92p 130.10p 0
12/01/2012 127.92p 129.01p 127.92p 129.01p 2752
11/01/2012 127.92p 130.10p 127.92p 129.55p 51120
10/01/2012 123.56p 127.19p 121.83p 127.19p 23321
09/01/2012 123.56p 123.56p 118.74p 121.74p 2676
06/01/2012 122.10p 122.10p 119.92p 120.83p 20473
05/01/2012 125.74p 125.74p 119.56p 121.74p 38236
04/01/2012 127.19p 127.19p 125.74p 125.74p 152723
03/01/2012 133.19p 133.19p 126.83p 126.83p 337
30/12/2011 124.28p 125.74p 124.28p 125.74p 2339
29/12/2011 134.46p 134.46p 129.37p 129.37p 0
28/12/2011 134.46p 134.46p 129.37p 129.37p 3130
23/12/2011 133.10p 133.10p 129.01p 129.01p 14
22/12/2011 125.01p 133.10p 125.01p 129.01p 1275
21/12/2011 130.82p 133.10p 128.64p 129.01p 0
20/12/2011 130.82p 133.10p 128.64p 129.01p 88384
19/12/2011 128.64p 130.82p 125.37p 125.37p 0
16/12/2011 128.64p 130.82p 127.19p 127.19p 36461
15/12/2011 121.38p 126.10p 121.01p 126.10p 1559
14/12/2011 134.46p 134.46p 128.10p 130.82p 0
13/12/2011 134.46p 134.46p 128.10p 130.82p 0
12/12/2011 134.46p 134.46p 128.10p 130.82p 0
09/12/2011 134.46p 134.46p 128.10p 130.82p 10494
08/12/2011 128.64p 129.73p 119.10p 129.73p 21639
07/12/2011 120.58p 123.19p 119.10p 123.19p 3550
06/12/2011 119.10p 123.19p 119.10p 123.19p 1329
05/12/2011 127.19p 127.55p 118.65p 126.10p 16220
02/12/2011 134.46p 135.82p 128.40p 131.19p 19805
01/12/2011 135.91p 142.31p 135.91p 137.00p 4960
30/11/2011 138.82p 139.14p 137.37p 137.37p 2408
29/11/2011 141.73p 141.73p 137.32p 140.27p 20633
28/11/2011 148.99p 148.99p 134.68p 142.09p 66351
25/11/2011 159.90p 159.90p 148.41p 152.63p 2534
24/11/2011 156.26p 156.26p 152.99p 152.99p 12475
23/11/2011 148.99p 155.65p 147.54p 150.81p 73417
22/11/2011 141.73p 148.99p 141.28p 146.81p 16079
21/11/2011 138.09p 146.59p 137.73p 137.73p 8063
18/11/2011 139.57p 141.73p 139.57p 141.73p 3233
17/11/2011 139.40p 141.73p 139.00p 141.73p 538
16/11/2011 138.46p 148.37p 138.46p 142.45p 5916
15/11/2011 148.99p 150.35p 143.36p 143.36p 7450
14/11/2011 152.63p 156.26p 151.49p 154.45p 0
11/11/2011 152.63p 156.26p 151.49p 156.26p 0
10/11/2011 152.63p 155.17p 151.49p 155.17p 2944
09/11/2011 163.53p 163.53p 152.63p 154.45p 0
08/11/2011 163.53p 163.53p 152.63p 158.08p 7292
07/11/2011 163.72p 168.26p 163.53p 168.26p 2135
04/11/2011 167.16p 168.26p 167.16p 168.26p 6191
03/11/2011 169.35p 174.43p 164.98p 169.71p 0
02/11/2011 169.35p 174.43p 164.98p 169.71p 0
01/11/2011 169.35p 174.43p 164.98p 169.71p 4499
31/10/2011 181.08p 181.08p 173.71p 173.71p 1376
28/10/2011 178.07p 181.34p 172.25p 172.25p 13759
27/10/2011 170.80p 179.78p 170.25p 175.52p 5026
26/10/2011 159.90p 159.90p 159.90p 159.90p 1376
25/10/2011 164.79p 164.79p 163.53p 163.53p 0
24/10/2011 164.79p 164.79p 163.53p 163.53p 1651
21/10/2011 157.72p 159.17p 157.72p 159.17p 2752
20/10/2011 156.26p 156.26p 152.99p 152.99p 3440
19/10/2011 146.81p 146.81p 145.36p 145.36p 2691
18/10/2011 148.99p 148.99p 145.36p 146.81p 5504
17/10/2011 151.18p 152.63p 151.18p 152.63p 40666
14/10/2011 149.36p 150.09p 148.63p 148.63p 3440
13/10/2011 143.18p 151.08p 143.18p 148.63p 157796
12/10/2011 138.09p 140.27p 136.64p 138.82p 7939
11/10/2011 137.00p 139.27p 137.00p 138.82p 8255

*Close Price adjusted for both dividends and splits