Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/05/2015 312.00p 328.00p 312.00p 327.25p 198064
28/05/2015 319.00p 319.00p 313.50p 318.00p 158232
27/05/2015 312.00p 318.50p 312.00p 313.25p 59429
26/05/2015 318.00p 320.00p 313.00p 313.75p 96028
22/05/2015 305.00p 321.25p 305.00p 318.75p 348349
21/05/2015 307.00p 313.13p 302.18p 311.00p 80345
20/05/2015 305.00p 306.25p 300.58p 304.50p 449211
19/05/2015 292.00p 304.75p 292.00p 304.00p 136791
18/05/2015 293.75p 295.00p 290.90p 293.00p 43338
15/05/2015 293.00p 295.00p 290.25p 292.75p 68655
14/05/2015 286.00p 292.75p 286.00p 290.25p 326638
13/05/2015 297.00p 297.00p 289.50p 289.50p 46772
12/05/2015 295.00p 295.00p 290.25p 292.50p 992177
11/05/2015 297.50p 298.50p 293.25p 293.25p 1122177
08/05/2015 294.00p 299.00p 288.45p 299.00p 139011
07/05/2015 292.00p 293.75p 288.00p 289.00p 148564
06/05/2015 292.00p 297.75p 292.00p 295.25p 77711
05/05/2015 294.00p 299.00p 288.47p 297.50p 681697
01/05/2015 294.00p 294.00p 289.35p 292.00p 73457
30/04/2015 292.00p 293.50p 287.50p 292.50p 281105
29/04/2015 285.00p 292.00p 285.00p 289.25p 1244955
28/04/2015 292.00p 292.00p 285.00p 289.75p 118981
27/04/2015 290.00p 291.25p 287.93p 289.00p 19042
24/04/2015 287.00p 290.00p 283.68p 289.75p 553314
23/04/2015 290.00p 290.00p 285.50p 287.25p 141033
22/04/2015 285.00p 290.50p 285.00p 289.75p 350015
21/04/2015 285.00p 290.88p 285.00p 286.75p 218117
20/04/2015 285.00p 289.55p 285.00p 289.00p 96250
17/04/2015 290.00p 290.75p 285.25p 287.75p 14975
16/04/2015 290.00p 290.00p 285.75p 289.00p 115082
15/04/2015 290.00p 291.50p 288.00p 290.00p 103950
14/04/2015 290.00p 290.75p 283.78p 290.25p 281882
13/04/2015 292.00p 292.00p 286.00p 288.00p 272206
10/04/2015 289.00p 289.50p 286.88p 288.00p 50850
09/04/2015 290.00p 290.25p 285.68p 289.75p 149766
08/04/2015 292.00p 292.00p 286.75p 290.00p 59193
07/04/2015 289.00p 290.37p 284.50p 288.50p 311154
02/04/2015 286.50p 289.00p 284.50p 287.50p 313345
01/04/2015 280.00p 286.44p 279.73p 286.00p 170233
31/03/2015 290.00p 290.00p 279.75p 285.75p 93899
30/03/2015 288.50p 288.50p 283.00p 285.00p 81963
27/03/2015 287.00p 294.00p 283.25p 285.25p 116667
26/03/2015 286.00p 293.50p 271.54p 293.50p 346809
25/03/2015 288.00p 292.90p 286.25p 286.25p 105599
24/03/2015 293.75p 295.75p 288.00p 288.00p 92055
23/03/2015 299.00p 299.13p 287.50p 290.00p 135018
20/03/2015 293.00p 305.75p 287.31p 299.75p 312851
19/03/2015 291.75p 293.00p 288.07p 291.75p 80442
18/03/2015 284.00p 290.75p 279.00p 290.25p 238794
17/03/2015 284.00p 284.00p 278.34p 281.75p 46072
16/03/2015 279.75p 284.00p 277.50p 282.50p 126792
13/03/2015 277.00p 282.22p 277.00p 279.00p 77945
12/03/2015 277.00p 283.00p 277.00p 279.50p 258676
11/03/2015 280.00p 284.20p 267.57p 280.50p 177238
10/03/2015 290.00p 290.00p 281.75p 283.00p 203297
09/03/2015 290.00p 290.00p 283.25p 286.75p 108429
06/03/2015 287.50p 288.75p 283.25p 285.00p 65800
05/03/2015 273.25p 290.00p 273.25p 287.00p 133844
04/03/2015 279.00p 282.00p 272.25p 280.75p 233360
03/03/2015 277.75p 283.00p 264.54p 273.50p 862323
02/03/2015 292.00p 292.00p 288.50p 290.25p 84587
27/02/2015 291.75p 294.00p 290.50p 293.00p 185612
26/02/2015 297.00p 297.00p 290.50p 292.00p 43193
25/02/2015 290.00p 297.50p 288.00p 297.50p 78490
24/02/2015 298.00p 298.13p 287.50p 292.00p 102567
23/02/2015 298.00p 299.25p 297.49p 298.50p 53817
20/02/2015 296.75p 300.00p 294.25p 300.00p 79411
19/02/2015 285.75p 297.00p 285.75p 293.00p 54562
18/02/2015 290.00p 290.00p 287.50p 288.50p 82175
17/02/2015 285.00p 290.00p 285.00p 290.00p 62108
16/02/2015 285.75p 290.00p 285.00p 288.25p 27544
13/02/2015 290.00p 290.00p 287.75p 289.25p 37703
12/02/2015 289.00p 290.00p 287.00p 288.25p 32812
11/02/2015 289.00p 292.44p 285.50p 285.50p 65475
10/02/2015 283.00p 285.50p 282.75p 285.50p 97265
09/02/2015 283.50p 287.94p 283.50p 284.00p 48073
06/02/2015 290.00p 290.00p 286.00p 287.00p 38947
05/02/2015 282.00p 289.50p 282.00p 289.50p 48219
04/02/2015 287.00p 287.00p 283.25p 285.00p 38217
03/02/2015 285.00p 285.75p 280.25p 285.00p 172187
02/02/2015 281.00p 281.00p 278.00p 279.00p 201224
30/01/2015 281.25p 283.00p 278.56p 281.50p 335556
29/01/2015 279.50p 279.50p 275.25p 278.00p 531867
28/01/2015 276.00p 283.00p 276.00p 281.00p 145821
27/01/2015 283.00p 283.00p 277.19p 280.00p 88829
26/01/2015 282.00p 282.82p 275.25p 282.00p 242267
23/01/2015 283.00p 283.00p 276.00p 281.00p 191418
22/01/2015 284.75p 285.34p 278.21p 278.25p 208598
21/01/2015 287.75p 287.75p 282.75p 284.75p 136489
20/01/2015 281.75p 286.00p 281.75p 284.50p 467660
19/01/2015 288.00p 288.00p 282.87p 285.00p 504671
16/01/2015 288.00p 288.00p 284.25p 284.50p 305274
15/01/2015 288.50p 290.00p 286.25p 288.00p 119639
14/01/2015 295.00p 295.00p 288.00p 289.00p 431909
13/01/2015 295.00p 295.00p 290.20p 292.50p 54937
12/01/2015 291.00p 293.31p 289.25p 292.75p 68934
09/01/2015 295.00p 295.00p 288.75p 294.00p 47563
08/01/2015 292.00p 294.50p 286.00p 293.00p 1024836
07/01/2015 293.00p 298.00p 285.25p 289.50p 140227
06/01/2015 316.00p 316.00p 293.99p 296.75p 163391
05/01/2015 315.00p 315.00p 308.75p 311.75p 251097
02/01/2015 304.75p 315.00p 301.25p 313.50p 138268
31/12/2014 300.00p 307.63p 300.00p 305.00p 50158
30/12/2014 293.00p 304.00p 293.00p 304.00p 82849
29/12/2014 290.00p 300.00p 290.00p 300.00p 134442
24/12/2014 290.00p 297.00p 290.00p 295.25p 19893
23/12/2014 290.00p 296.32p 290.00p 293.75p 49534
22/12/2014 290.00p 296.02p 289.50p 294.50p 69465
19/12/2014 290.00p 290.00p 284.06p 288.75p 109221
18/12/2014 285.25p 290.00p 283.75p 284.25p 96090
17/12/2014 286.00p 290.25p 286.00p 287.00p 136181
16/12/2014 290.00p 291.75p 284.96p 291.75p 88915
15/12/2014 290.00p 295.45p 286.00p 286.00p 132678
12/12/2014 290.00p 295.25p 290.00p 292.00p 44588
11/12/2014 294.00p 299.19p 290.25p 290.25p 128701
10/12/2014 298.75p 302.00p 295.25p 301.00p 1076497
09/12/2014 287.00p 297.00p 287.00p 297.00p 126334
08/12/2014 285.00p 291.75p 285.00p 291.75p 69920
05/12/2014 290.00p 290.00p 284.76p 290.00p 56606
04/12/2014 288.00p 290.00p 284.25p 290.00p 78492
03/12/2014 289.00p 289.00p 283.25p 285.75p 647227
02/12/2014 280.00p 288.75p 278.50p 287.50p 191002
01/12/2014 276.75p 279.50p 274.51p 277.75p 81695
28/11/2014 280.00p 280.00p 277.17p 278.25p 80825
27/11/2014 276.25p 280.00p 273.49p 277.00p 74665
26/11/2014 276.00p 280.00p 274.57p 279.25p 118044
25/11/2014 278.00p 279.25p 273.25p 278.00p 82385
24/11/2014 278.25p 280.00p 276.25p 278.00p 141552
21/11/2014 279.00p 279.00p 273.13p 274.75p 104915
20/11/2014 280.00p 280.00p 274.00p 275.00p 76015
19/11/2014 279.00p 280.00p 275.50p 280.00p 94864
18/11/2014 275.00p 278.00p 266.00p 276.50p 149584
17/11/2014 277.50p 277.50p 272.76p 273.50p 94749
14/11/2014 272.50p 277.75p 272.50p 277.75p 206315
13/11/2014 271.50p 271.50p 268.00p 270.00p 297594
12/11/2014 267.50p 273.25p 267.00p 270.00p 109377
11/11/2014 272.00p 273.75p 268.00p 271.25p 793653
10/11/2014 272.00p 272.00p 265.25p 268.00p 83754
07/11/2014 272.00p 272.00p 265.00p 267.75p 126985
06/11/2014 271.00p 271.00p 266.13p 269.00p 142956
05/11/2014 272.00p 272.00p 265.50p 267.00p 302986
04/11/2014 271.00p 271.00p 262.75p 266.75p 216295
03/11/2014 273.00p 273.00p 265.00p 265.00p 264858
31/10/2014 270.00p 273.00p 268.25p 273.00p 134218
30/10/2014 260.00p 267.75p 257.39p 267.75p 140653
29/10/2014 257.00p 259.98p 253.25p 259.25p 141678
28/10/2014 252.75p 257.55p 248.05p 255.50p 192452
27/10/2014 253.75p 253.75p 248.50p 249.25p 201734
24/10/2014 253.75p 253.75p 248.00p 249.25p 236936
23/10/2014 249.75p 253.75p 245.00p 250.75p 227254
22/10/2014 250.00p 251.25p 247.81p 248.50p 297798
21/10/2014 239.75p 254.00p 237.75p 250.00p 434461
20/10/2014 233.25p 238.50p 233.25p 235.50p 85097
17/10/2014 239.00p 239.25p 234.50p 238.75p 61067
16/10/2014 238.25p 238.25p 232.90p 233.25p 276882
15/10/2014 234.25p 238.28p 230.50p 236.25p 167286
14/10/2014 230.75p 234.25p 230.25p 230.75p 197392
13/10/2014 233.00p 234.25p 230.00p 230.25p 253018
10/10/2014 233.75p 235.00p 231.27p 232.75p 278879
09/10/2014 234.50p 237.00p 232.25p 233.00p 566270
08/10/2014 234.50p 238.20p 233.00p 233.00p 142987
07/10/2014 237.00p 238.00p 235.50p 236.25p 300229
06/10/2014 235.50p 238.00p 232.54p 238.00p 978925
03/10/2014 230.25p 240.00p 230.25p 234.75p 644525
02/10/2014 235.75p 236.00p 230.75p 233.75p 141575
01/10/2014 233.25p 238.50p 230.69p 231.00p 866365
30/09/2014 239.50p 239.50p 233.50p 237.75p 223761
29/09/2014 235.75p 236.25p 233.11p 235.00p 65315
26/09/2014 240.00p 241.69p 233.50p 234.25p 191529
25/09/2014 246.75p 246.75p 240.50p 240.50p 127050
24/09/2014 241.00p 247.00p 241.00p 241.75p 349767
23/09/2014 246.75p 246.75p 240.00p 241.25p 177324
22/09/2014 246.75p 246.75p 240.50p 242.00p 76358
19/09/2014 244.75p 244.90p 242.00p 243.00p 206802
18/09/2014 242.50p 245.00p 241.75p 242.50p 343553
17/09/2014 243.25p 245.00p 242.25p 242.50p 192431
16/09/2014 240.50p 244.75p 240.50p 243.25p 78490
15/09/2014 247.75p 249.00p 239.75p 239.75p 185822
12/09/2014 247.75p 253.75p 247.75p 248.75p 181582
11/09/2014 247.50p 253.72p 247.50p 248.00p 223330
10/09/2014 247.00p 248.50p 246.25p 248.00p 131452
09/09/2014 245.25p 248.32p 245.25p 247.00p 154315
08/09/2014 249.25p 249.75p 244.25p 245.25p 68669
05/09/2014 248.25p 249.56p 246.00p 248.75p 103749
04/09/2014 246.50p 249.50p 243.65p 248.50p 656940
03/09/2014 244.75p 250.00p 242.81p 246.00p 215489
02/09/2014 242.00p 245.75p 242.00p 244.75p 1016290
01/09/2014 244.00p 245.00p 242.50p 243.00p 256998
29/08/2014 246.00p 247.00p 242.75p 244.00p 102584
28/08/2014 246.25p 247.00p 245.00p 245.50p 70749
27/08/2014 246.50p 249.00p 245.50p 247.00p 136244
26/08/2014 250.00p 250.00p 247.00p 250.00p 108922
22/08/2014 249.75p 251.25p 248.00p 249.25p 201771
21/08/2014 248.50p 249.25p 247.50p 247.50p 72277
20/08/2014 250.00p 250.00p 247.00p 248.75p 121756
19/08/2014 250.00p 252.50p 248.24p 250.00p 185795
18/08/2014 250.00p 251.00p 248.00p 250.00p 302788
15/08/2014 248.00p 250.00p 246.32p 249.75p 120046
14/08/2014 250.00p 254.25p 247.00p 247.25p 264525
13/08/2014 251.00p 252.50p 248.75p 250.00p 206750

*Close Price adjusted for both dividends and splits