Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2010 106.84p 106.84p 103.21p 106.11p 6807
08/03/2010 109.02p 109.02p 101.93p 105.39p 532
05/03/2010 103.93p 106.84p 103.93p 105.39p 2738
04/03/2010 103.93p 104.66p 101.75p 103.93p 22815
03/03/2010 105.39p 108.29p 105.39p 108.29p 1300
02/03/2010 108.29p 109.02p 108.29p 109.02p 0
01/03/2010 109.02p 109.02p 103.97p 108.29p 2339
26/02/2010 112.65p 112.65p 101.79p 109.02p 1624
25/02/2010 107.20p 107.20p 107.20p 107.20p 0
24/02/2010 105.39p 108.98p 105.39p 107.20p 1376
23/02/2010 106.11p 106.11p 105.39p 105.39p 0
22/02/2010 105.39p 108.98p 105.35p 106.11p 20524
19/02/2010 102.84p 102.84p 102.12p 102.12p 0
18/02/2010 105.02p 105.35p 101.75p 102.84p 11007
17/02/2010 103.57p 105.35p 103.57p 103.57p 1857
16/02/2010 105.39p 105.39p 103.57p 103.57p 33032
15/02/2010 102.48p 105.35p 102.48p 104.30p 283
12/02/2010 102.48p 105.20p 102.48p 102.48p 933
11/02/2010 100.30p 102.48p 100.30p 102.48p 0
10/02/2010 96.66p 100.30p 96.66p 100.30p 915
09/02/2010 100.12p 100.12p 99.94p 99.94p 0
08/02/2010 103.57p 103.57p 99.94p 100.12p 0
05/02/2010 99.94p 103.57p 96.67p 103.57p 894
04/02/2010 102.48p 102.48p 98.12p 99.94p 413239
03/02/2010 103.93p 103.93p 102.48p 102.48p 20638
02/02/2010 98.48p 99.39p 98.48p 99.39p 0
01/02/2010 94.67p 105.39p 94.48p 98.48p 28983
29/01/2010 98.12p 99.94p 98.12p 99.94p 0
28/01/2010 97.94p 98.12p 97.94p 98.12p 413
27/01/2010 95.94p 96.30p 95.94p 96.30p 3440
26/01/2010 98.85p 98.85p 95.94p 97.39p 38250
25/01/2010 101.75p 101.75p 100.30p 100.30p 0
22/01/2010 98.12p 101.75p 98.12p 101.75p 0
21/01/2010 98.48p 98.48p 98.12p 98.12p 0
20/01/2010 98.66p 98.66p 98.48p 98.48p 0
19/01/2010 99.57p 99.57p 98.66p 98.66p 29994
18/01/2010 98.85p 98.85p 98.85p 98.85p 0
15/01/2010 98.85p 98.85p 98.85p 98.85p 0
14/01/2010 98.85p 98.85p 98.85p 98.85p 0
13/01/2010 96.66p 101.75p 96.66p 98.85p 6191
12/01/2010 98.12p 99.94p 96.66p 99.94p 14240
11/01/2010 100.66p 100.66p 100.66p 100.66p 0
08/01/2010 102.48p 102.48p 100.66p 100.66p 0
07/01/2010 99.57p 102.48p 98.28p 102.48p 2038
06/01/2010 101.75p 102.48p 101.75p 102.48p 4128
05/01/2010 97.39p 99.94p 97.39p 99.94p 3302
04/01/2010 98.85p 99.57p 98.85p 99.57p 0
31/12/2009 98.85p 98.85p 98.85p 98.85p 0
30/12/2009 98.85p 98.85p 98.85p 98.85p 0
29/12/2009 98.85p 98.85p 98.85p 98.85p 0
24/12/2009 98.85p 98.85p 98.85p 98.85p 0
23/12/2009 98.85p 98.85p 98.85p 98.85p 0
22/12/2009 98.85p 98.85p 98.85p 98.85p 0
21/12/2009 98.12p 98.85p 98.12p 98.85p 0
18/12/2009 98.85p 98.85p 98.12p 98.12p 0
17/12/2009 98.85p 98.85p 95.94p 98.85p 275
16/12/2009 98.85p 98.85p 98.85p 98.85p 0
15/12/2009 100.30p 100.30p 98.85p 98.85p 30957
14/12/2009 101.75p 101.75p 100.30p 101.03p 3784
11/12/2009 100.66p 100.66p 98.30p 98.30p 272838
10/12/2009 100.66p 100.66p 100.66p 100.66p 0
09/12/2009 100.66p 100.66p 100.66p 100.66p 0
08/12/2009 98.85p 100.66p 98.85p 100.66p 0
07/12/2009 99.57p 99.57p 98.85p 98.85p 0
04/12/2009 100.66p 100.66p 99.57p 99.57p 0
03/12/2009 100.66p 100.66p 100.66p 100.66p 0
02/12/2009 101.75p 101.75p 100.66p 100.66p 4030
01/12/2009 101.75p 102.48p 99.57p 102.48p 13339
30/11/2009 101.75p 103.57p 98.12p 103.57p 794024
27/11/2009 94.48p 102.84p 94.48p 102.84p 188496
26/11/2009 96.30p 96.30p 95.94p 95.94p 0
25/11/2009 93.03p 96.30p 93.03p 96.30p 29920
24/11/2009 91.94p 91.94p 91.94p 91.94p 0
23/11/2009 91.94p 91.94p 91.94p 91.94p 0
20/11/2009 90.85p 91.94p 90.85p 91.94p 1026
19/11/2009 90.49p 91.94p 90.49p 91.94p 0
18/11/2009 90.85p 90.85p 90.49p 90.49p 13759
17/11/2009 90.12p 91.21p 90.12p 91.21p 26830
16/11/2009 91.21p 92.30p 91.21p 92.30p 0
13/11/2009 90.85p 94.48p 90.85p 91.21p 122651
12/11/2009 90.85p 90.85p 90.85p 90.85p 8
11/11/2009 90.85p 90.85p 90.85p 90.85p 4
10/11/2009 91.40p 91.40p 87.22p 91.40p 29123
09/11/2009 93.76p 93.76p 91.58p 91.58p 7
06/11/2009 90.85p 94.48p 90.85p 94.48p 136
05/11/2009 90.85p 90.85p 90.85p 90.85p 168
04/11/2009 91.58p 91.58p 90.85p 90.85p 1336
03/11/2009 89.40p 89.40p 89.40p 89.40p 13759
02/11/2009 90.12p 91.21p 90.12p 91.21p 0
30/10/2009 94.48p 94.48p 90.12p 90.12p 24401
29/10/2009 87.22p 93.03p 87.22p 92.67p 2233550
28/10/2009 86.13p 86.13p 84.31p 84.31p 0
27/10/2009 85.40p 86.13p 85.40p 86.13p 6191
26/10/2009 86.13p 86.13p 85.40p 85.40p 6191
23/10/2009 87.22p 87.22p 86.13p 86.13p 0
22/10/2009 85.76p 87.22p 85.76p 87.22p 8255
21/10/2009 84.67p 84.67p 84.67p 84.67p 0
20/10/2009 88.67p 88.67p 81.40p 84.67p 7567
19/10/2009 90.85p 90.85p 89.76p 89.76p 0
16/10/2009 90.85p 90.85p 90.85p 90.85p 0
15/10/2009 90.85p 90.85p 90.85p 90.85p 11732
14/10/2009 83.58p 94.48p 83.58p 89.76p 36461
13/10/2009 80.86p 81.77p 80.86p 81.77p 2161203
12/10/2009 79.95p 80.86p 79.95p 80.86p 22014
09/10/2009 83.58p 83.58p 81.77p 81.77p 118326
08/10/2009 85.04p 85.04p 83.58p 83.58p 8255
07/10/2009 81.40p 81.40p 81.40p 81.40p 17887
06/10/2009 81.40p 81.40p 81.40p 81.40p 0
05/10/2009 83.22p 83.22p 81.40p 81.40p 6879
02/10/2009 84.31p 84.31p 83.22p 83.22p 12167
01/10/2009 84.31p 84.31p 84.31p 84.31p 1651
30/09/2009 83.58p 84.31p 83.58p 84.31p 347
29/09/2009 84.31p 84.31p 84.31p 84.31p 0
28/09/2009 83.58p 84.31p 83.58p 84.31p 0
25/09/2009 83.58p 83.58p 83.58p 83.58p 0
24/09/2009 84.31p 84.31p 83.58p 83.58p 0
23/09/2009 85.04p 85.04p 84.31p 84.31p 0

*Close Price adjusted for both dividends and splits