Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/01/2022 926.00p 969.00p 925.00p 960.00p 54625
10/01/2022 1,012.00p 1,016.00p 968.00p 968.00p 227276
07/01/2022 990.00p 1,014.00p 990.00p 1,014.00p 146405
06/01/2022 1,010.00p 1,024.00p 988.00p 1,004.00p 52966
05/01/2022 1,044.00p 1,068.00p 1,026.00p 1,026.00p 153132
04/01/2022 1,026.00p 1,084.00p 1,026.00p 1,060.00p 485238
31/12/2021 1,010.00p 1,034.00p 1,010.00p 1,026.00p 9853
30/12/2021 983.00p 1,038.00p 983.00p 1,018.00p 42027
29/12/2021 990.00p 1,026.00p 982.90p 1,016.00p 61887
28/12/2021 989.00p 1,036.00p 973.00p 973.00p 22598
27/12/2021 989.00p 1,036.00p 973.00p 973.00p 22598
24/12/2021 989.00p 1,036.00p 973.00p 973.00p 22598
23/12/2021 993.00p 1,008.00p 982.00p 997.00p 40920
22/12/2021 912.00p 992.00p 912.00p 983.00p 68682
21/12/2021 957.00p 965.00p 946.00p 949.00p 36211
20/12/2021 932.00p 964.00p 932.00p 944.00p 64061
17/12/2021 947.00p 982.00p 935.00p 967.00p 333711
16/12/2021 999.00p 999.00p 947.00p 947.00p 137549
15/12/2021 925.00p 964.00p 925.00p 950.00p 432039
14/12/2021 979.00p 983.00p 937.00p 939.00p 150251
13/12/2021 1,006.00p 1,022.32p 966.00p 981.00p 55516
10/12/2021 971.00p 988.00p 960.00p 988.00p 135298
09/12/2021 1,004.00p 1,004.00p 967.00p 979.00p 81085
08/12/2021 997.00p 1,009.52p 985.00p 989.00p 117759
07/12/2021 972.00p 1,008.00p 967.08p 990.00p 84116
06/12/2021 992.00p 992.00p 956.00p 961.00p 88496
03/12/2021 983.00p 1,030.08p 983.00p 983.00p 76297
02/12/2021 1,036.00p 1,046.00p 1,007.19p 1,030.00p 86739
01/12/2021 1,010.00p 1,068.00p 994.00p 1,052.00p 453927
30/11/2021 963.00p 1,030.00p 958.00p 1,004.00p 260300
29/11/2021 970.00p 985.00p 962.98p 977.00p 71485
26/11/2021 931.00p 979.00p 930.00p 942.00p 107454
25/11/2021 995.00p 1,006.00p 971.40p 973.00p 51778
24/11/2021 1,054.00p 1,058.88p 956.00p 994.00p 135474
23/11/2021 1,040.00p 1,064.00p 1,040.00p 1,050.00p 86519
22/11/2021 1,060.00p 1,076.00p 1,044.00p 1,056.00p 59787
19/11/2021 1,064.00p 1,076.00p 1,046.00p 1,060.00p 86672
18/11/2021 1,020.00p 1,068.00p 1,020.00p 1,062.00p 78456
17/11/2021 1,000.00p 1,062.00p 1,000.00p 1,040.00p 52031
16/11/2021 1,008.00p 1,036.00p 988.50p 1,036.00p 100420
15/11/2021 1,002.00p 1,024.00p 981.00p 1,012.00p 206316
12/11/2021 1,006.00p 1,028.00p 1,002.00p 1,020.00p 29884
11/11/2021 1,002.00p 1,034.00p 993.75p 1,010.00p 177094
10/11/2021 1,000.00p 1,016.00p 971.00p 1,012.00p 130751
09/11/2021 1,058.00p 1,074.00p 997.00p 997.00p 167574
08/11/2021 1,098.00p 1,098.00p 1,045.60p 1,046.00p 77821
05/11/2021 1,128.00p 1,130.00p 1,086.00p 1,092.00p 60449
04/11/2021 1,060.00p 1,142.00p 1,060.00p 1,116.00p 219564
03/11/2021 1,052.00p 1,074.00p 1,038.00p 1,074.00p 152357
02/11/2021 1,060.00p 1,088.00p 1,023.60p 1,046.00p 50084
01/11/2021 1,050.00p 1,070.00p 1,031.20p 1,046.00p 88378
29/10/2021 1,020.00p 1,050.00p 1,020.00p 1,046.00p 52515
28/10/2021 1,098.00p 1,098.00p 1,034.00p 1,040.00p 31984
27/10/2021 1,036.00p 1,058.00p 1,028.00p 1,050.00p 23088
26/10/2021 1,044.00p 1,058.00p 1,038.00p 1,042.00p 43114
25/10/2021 1,106.00p 1,106.00p 1,044.00p 1,050.00p 39978
22/10/2021 1,062.00p 1,066.00p 1,048.00p 1,048.00p 52192
21/10/2021 1,084.00p 1,093.60p 1,064.00p 1,064.00p 52916
20/10/2021 1,070.00p 1,098.00p 1,070.00p 1,074.00p 76018
19/10/2021 1,116.00p 1,116.00p 1,077.27p 1,090.00p 71636
18/10/2021 1,114.00p 1,114.00p 1,066.00p 1,076.00p 40650
15/10/2021 1,098.00p 1,100.00p 1,070.32p 1,076.00p 254177
14/10/2021 1,070.00p 1,116.00p 1,070.00p 1,078.00p 194260
13/10/2021 1,076.00p 1,076.00p 1,038.00p 1,050.00p 89193
12/10/2021 1,102.00p 1,102.00p 1,036.00p 1,040.00p 197643
11/10/2021 1,060.00p 1,094.00p 1,038.00p 1,052.00p 96253
08/10/2021 1,044.00p 1,058.00p 1,030.00p 1,052.00p 638955
07/10/2021 1,070.00p 1,070.00p 1,034.00p 1,050.00p 56256
06/10/2021 1,048.00p 1,048.00p 997.00p 1,042.00p 446566
05/10/2021 1,048.00p 1,088.00p 1,032.46p 1,048.00p 84177
04/10/2021 1,042.00p 1,056.00p 1,040.00p 1,052.00p 124252
01/10/2021 1,030.00p 1,068.00p 1,024.00p 1,060.00p 214973
30/09/2021 1,004.00p 1,064.00p 1,004.00p 1,042.00p 156894
29/09/2021 1,022.00p 1,082.00p 1,018.00p 1,046.00p 76055
28/09/2021 1,096.00p 1,124.00p 1,050.00p 1,050.00p 102357
27/09/2021 1,128.00p 1,130.00p 1,076.00p 1,076.00p 99761
24/09/2021 1,134.00p 1,160.00p 1,112.00p 1,112.00p 62573
23/09/2021 1,144.00p 1,148.00p 1,120.00p 1,142.00p 63056
22/09/2021 1,122.00p 1,150.00p 1,118.00p 1,134.00p 53624
21/09/2021 1,162.00p 1,190.00p 1,120.00p 1,122.00p 90666
20/09/2021 1,182.00p 1,182.00p 1,140.00p 1,152.00p 203536
17/09/2021 1,162.00p 1,190.80p 1,154.85p 1,180.00p 150524
16/09/2021 1,170.00p 1,190.00p 1,148.00p 1,160.00p 119460
15/09/2021 1,196.00p 1,222.00p 1,168.00p 1,168.00p 53610
14/09/2021 1,252.00p 1,252.00p 1,192.00p 1,196.00p 229971
13/09/2021 1,230.00p 1,274.00p 1,196.00p 1,200.00p 427102
10/09/2021 1,236.00p 1,270.00p 1,206.00p 1,262.00p 71864
09/09/2021 1,196.00p 1,234.00p 1,188.00p 1,222.00p 147140
08/09/2021 1,210.00p 1,216.00p 1,192.53p 1,206.00p 427101
07/09/2021 1,170.00p 1,220.00p 1,170.00p 1,196.00p 408288
06/09/2021 1,226.00p 1,232.00p 1,155.00p 1,196.00p 750459
03/09/2021 1,066.00p 1,250.00p 1,032.00p 1,250.00p 462283
02/09/2021 1,018.00p 1,064.00p 1,001.06p 1,028.00p 30760
01/09/2021 1,014.00p 1,014.00p 996.95p 1,014.00p 61184
31/08/2021 994.00p 1,024.00p 986.52p 1,006.00p 74757
30/08/2021 990.00p 1,002.00p 985.00p 995.00p 176715
27/08/2021 990.00p 1,002.00p 985.00p 995.00p 176715
26/08/2021 987.00p 996.00p 982.00p 990.00p 55224
25/08/2021 1,006.00p 1,006.00p 983.00p 990.00p 83547
24/08/2021 1,008.00p 1,008.00p 994.00p 1,000.00p 64451
23/08/2021 1,056.00p 1,056.00p 996.00p 999.00p 41776
20/08/2021 1,012.00p 1,024.00p 1,000.30p 1,008.00p 48925
19/08/2021 1,044.00p 1,050.00p 1,012.00p 1,016.00p 73050
18/08/2021 1,070.00p 1,072.00p 1,050.00p 1,056.00p 409984
17/08/2021 1,040.00p 1,070.00p 1,031.60p 1,064.00p 174067
16/08/2021 1,040.00p 1,050.00p 1,028.00p 1,044.00p 96166
13/08/2021 1,070.00p 1,072.00p 1,034.00p 1,038.00p 60403
12/08/2021 1,044.00p 1,080.00p 1,034.00p 1,062.00p 35965
11/08/2021 1,064.00p 1,076.00p 1,046.00p 1,046.00p 46937
10/08/2021 1,086.00p 1,092.37p 1,050.00p 1,066.00p 373545
09/08/2021 1,078.00p 1,112.00p 1,066.00p 1,070.00p 1905978
06/08/2021 1,146.00p 1,154.00p 1,080.00p 1,080.00p 171958
05/08/2021 1,122.00p 1,146.49p 1,110.00p 1,122.00p 104782
04/08/2021 1,084.00p 1,140.44p 1,080.00p 1,116.00p 157388
03/08/2021 1,082.00p 1,082.00p 1,050.00p 1,064.00p 63603
02/08/2021 1,020.00p 1,086.00p 1,020.00p 1,072.00p 213751
30/07/2021 1,044.00p 1,076.60p 1,018.00p 1,040.00p 50822
29/07/2021 1,030.00p 1,058.50p 1,024.00p 1,040.00p 249716
28/07/2021 994.00p 1,036.00p 986.35p 1,012.00p 137898
27/07/2021 967.00p 999.00p 967.00p 982.00p 66172
26/07/2021 957.00p 983.00p 939.00p 968.00p 39359
23/07/2021 992.00p 992.00p 902.00p 950.00p 136093
22/07/2021 940.00p 984.00p 939.00p 964.00p 88758
21/07/2021 929.00p 954.00p 905.30p 939.00p 108259
20/07/2021 907.00p 936.00p 877.17p 920.00p 41530
19/07/2021 869.00p 901.00p 841.39p 893.00p 264778
16/07/2021 893.00p 901.00p 870.00p 870.00p 87594
15/07/2021 906.00p 946.00p 873.00p 905.00p 22133
14/07/2021 899.00p 920.00p 883.10p 900.00p 72932
13/07/2021 920.00p 930.00p 880.00p 900.00p 200853
12/07/2021 908.00p 928.91p 881.00p 920.00p 57300
09/07/2021 929.00p 950.00p 905.00p 920.00p 45432
08/07/2021 933.00p 944.00p 910.00p 927.00p 38481
07/07/2021 973.00p 979.00p 935.00p 943.00p 63793
06/07/2021 995.00p 995.00p 945.00p 990.00p 277439
05/07/2021 965.00p 988.00p 939.00p 957.00p 35619
02/07/2021 965.00p 990.01p 924.00p 990.00p 106064
01/07/2021 940.00p 978.45p 938.00p 945.00p 21803
30/06/2021 946.00p 964.86p 934.00p 947.00p 12655
29/06/2021 969.00p 972.00p 941.00p 945.00p 120109
28/06/2021 952.00p 973.00p 930.00p 945.00p 35457
25/06/2021 931.00p 961.00p 931.00p 951.00p 26237
24/06/2021 932.00p 953.75p 925.00p 940.00p 322620
23/06/2021 930.00p 951.34p 922.00p 926.00p 14758
22/06/2021 916.00p 967.00p 904.00p 923.00p 79364
21/06/2021 924.00p 951.80p 898.00p 910.00p 58299
18/06/2021 889.00p 910.00p 874.50p 910.00p 432697
17/06/2021 891.00p 894.00p 855.00p 879.00p 87782
16/06/2021 879.00p 898.66p 862.00p 882.00p 54748
15/06/2021 865.00p 904.00p 855.00p 882.00p 24612
14/06/2021 891.00p 910.98p 860.00p 872.00p 41887
11/06/2021 880.00p 896.00p 870.00p 877.00p 61888
10/06/2021 900.00p 900.00p 865.00p 891.00p 124194
09/06/2021 859.00p 890.00p 854.50p 890.00p 98143
08/06/2021 875.00p 875.00p 819.58p 859.00p 123787
07/06/2021 843.00p 865.00p 824.00p 850.00p 325110
04/06/2021 800.00p 834.04p 790.00p 820.00p 223743
03/06/2021 760.00p 800.00p 751.04p 800.00p 312327
02/06/2021 775.00p 788.00p 751.00p 764.00p 22374
01/06/2021 785.00p 790.00p 763.00p 780.00p 86143
28/05/2021 783.00p 783.00p 750.00p 750.00p 23914
27/05/2021 775.00p 780.00p 763.62p 770.00p 69930
26/05/2021 781.00p 781.00p 739.30p 770.00p 173173
25/05/2021 779.00p 779.00p 746.00p 746.00p 246751
24/05/2021 770.00p 780.00p 751.36p 760.00p 25508
21/05/2021 765.00p 779.00p 739.12p 756.00p 13207
20/05/2021 752.00p 769.00p 751.00p 760.00p 24599
19/05/2021 753.00p 753.00p 730.00p 741.00p 50931
18/05/2021 721.00p 775.00p 721.00p 745.00p 62477
17/05/2021 777.00p 777.00p 745.00p 757.00p 9511
14/05/2021 780.00p 780.00p 745.00p 772.00p 146236
13/05/2021 744.00p 760.00p 714.00p 767.00p 27305
12/05/2021 721.00p 751.00p 720.00p 751.00p 106943
11/05/2021 748.00p 755.00p 698.60p 741.00p 37608
10/05/2021 760.00p 780.00p 754.00p 762.00p 50144
07/05/2021 800.00p 800.00p 762.04p 773.00p 90302
06/05/2021 789.00p 789.00p 762.62p 776.00p 30994
05/05/2021 784.00p 793.00p 750.22p 793.00p 27620
04/05/2021 800.00p 800.00p 770.00p 770.00p 16387
03/05/2021 809.00p 822.00p 774.85p 778.00p 37652
30/04/2021 809.00p 822.00p 774.85p 778.00p 37652
29/04/2021 820.00p 820.00p 788.00p 800.00p 25516
28/04/2021 819.00p 837.10p 808.00p 809.00p 58957
27/04/2021 801.00p 832.70p 797.20p 820.00p 10391
26/04/2021 824.00p 826.00p 801.00p 809.00p 13894
23/04/2021 817.00p 833.41p 789.77p 813.00p 43821
22/04/2021 797.00p 833.76p 787.63p 809.00p 122766
21/04/2021 817.00p 817.00p 768.00p 798.00p 66099
20/04/2021 745.00p 821.25p 738.82p 780.00p 140957
19/04/2021 759.00p 773.85p 735.00p 744.00p 48184
16/04/2021 741.00p 790.00p 738.00p 740.00p 16978
15/04/2021 708.00p 754.00p 708.00p 754.00p 22234
14/04/2021 713.00p 753.00p 707.50p 740.00p 33156
13/04/2021 705.00p 739.00p 700.40p 735.00p 64137
12/04/2021 754.00p 754.00p 700.00p 704.00p 34009
09/04/2021 716.00p 742.00p 716.00p 725.00p 36054
08/04/2021 709.00p 728.00p 701.00p 713.00p 33150
07/04/2021 679.00p 711.00p 660.00p 710.00p 44188
06/04/2021 678.00p 698.00p 651.06p 681.00p 64468
02/04/2021 702.00p 702.00p 651.00p 670.00p 68833

*Close Price adjusted for both dividends and splits