Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/08/2010 234.00p 234.00p 229.50p 232.75p 318314
24/08/2010 230.00p 238.50p 227.19p 237.50p 244928
23/08/2010 231.00p 232.56p 228.00p 230.00p 111193
20/08/2010 232.75p 232.75p 228.50p 229.75p 70363
19/08/2010 227.00p 232.00p 226.75p 226.75p 121333
18/08/2010 226.50p 228.00p 225.00p 226.50p 156507
17/08/2010 227.50p 228.00p 224.25p 227.00p 119865
16/08/2010 226.50p 231.00p 221.25p 227.50p 164041
13/08/2010 231.75p 232.00p 226.00p 226.25p 115682
12/08/2010 227.50p 233.00p 227.50p 229.25p 137516
11/08/2010 228.00p 232.00p 228.00p 230.00p 159605
10/08/2010 225.75p 229.50p 223.41p 228.25p 133581
09/08/2010 226.75p 226.75p 221.21p 225.00p 92586
06/08/2010 222.25p 225.50p 221.50p 225.00p 74524
05/08/2010 217.00p 222.75p 217.00p 220.00p 211101
04/08/2010 212.50p 224.54p 212.50p 217.50p 1160231
03/08/2010 207.00p 220.00p 207.00p 214.75p 727289
02/08/2010 212.75p 212.75p 203.00p 205.50p 610603
30/07/2010 208.00p 211.75p 205.51p 210.00p 80234
29/07/2010 205.50p 212.75p 205.50p 210.50p 97355
28/07/2010 207.00p 210.52p 206.00p 206.75p 203800
27/07/2010 208.00p 214.39p 207.00p 208.00p 256630
26/07/2010 213.50p 213.50p 207.00p 208.25p 150624
23/07/2010 211.50p 214.00p 206.75p 209.75p 301241
22/07/2010 212.25p 216.25p 209.25p 209.25p 313347
21/07/2010 216.50p 216.50p 212.30p 215.50p 170050
20/07/2010 218.25p 218.25p 210.75p 216.00p 536936
19/07/2010 219.50p 225.00p 214.75p 214.75p 221364
16/07/2010 226.00p 226.00p 220.00p 222.75p 199782
15/07/2010 217.75p 225.50p 216.00p 223.50p 1483024
14/07/2010 222.00p 222.75p 217.75p 222.00p 223325
13/07/2010 224.00p 224.00p 216.84p 220.00p 217983
12/07/2010 208.25p 230.00p 207.21p 224.00p 387306
09/07/2010 209.00p 209.00p 203.85p 205.00p 99075
08/07/2010 201.75p 209.00p 200.00p 209.00p 428680
07/07/2010 201.75p 203.22p 198.00p 199.75p 1235433
06/07/2010 200.25p 202.00p 198.25p 198.75p 112743
05/07/2010 197.75p 201.00p 197.75p 201.00p 95861
02/07/2010 198.00p 202.50p 195.61p 199.75p 204397
01/07/2010 200.00p 200.00p 195.00p 196.75p 13627
30/06/2010 199.00p 199.00p 197.00p 198.00p 292697
29/06/2010 198.00p 200.00p 193.21p 199.50p 289711
28/06/2010 192.75p 196.78p 190.90p 195.00p 3276160
25/06/2010 192.00p 197.00p 188.00p 190.50p 3053380
24/06/2010 192.00p 193.00p 187.00p 189.75p 114100
23/06/2010 188.25p 200.50p 188.25p 191.00p 459273
22/06/2010 183.00p 190.00p 182.50p 190.00p 406787
21/06/2010 182.75p 184.46p 180.50p 181.50p 77840
18/06/2010 182.50p 185.00p 180.75p 180.75p 179415
17/06/2010 184.00p 185.00p 183.12p 183.75p 218384
16/06/2010 183.25p 183.25p 180.00p 180.00p 88449
15/06/2010 179.25p 184.75p 179.25p 184.50p 52300
14/06/2010 178.75p 183.75p 178.75p 182.50p 123821
11/06/2010 178.50p 183.75p 178.50p 183.75p 173854
10/06/2010 180.00p 181.00p 178.26p 178.75p 179248
09/06/2010 176.75p 182.50p 175.00p 182.50p 1925795
08/06/2010 175.50p 175.50p 169.25p 175.50p 57426
07/06/2010 175.25p 175.25p 170.50p 174.00p 88591
04/06/2010 173.25p 176.00p 170.00p 176.00p 154320
03/06/2010 170.50p 172.00p 170.50p 172.00p 69790
02/06/2010 172.00p 174.50p 170.40p 171.75p 125526
01/06/2010 172.00p 175.00p 168.00p 172.50p 209089
28/05/2010 172.00p 172.00p 169.00p 169.00p 120875
27/05/2010 168.50p 172.66p 166.50p 168.50p 399751
26/05/2010 170.00p 173.00p 167.25p 169.00p 1611671
25/05/2010 171.25p 171.75p 168.00p 171.75p 442544
24/05/2010 174.00p 174.00p 168.00p 172.00p 122881
21/05/2010 179.00p 179.00p 167.25p 170.25p 97993
20/05/2010 182.00p 182.00p 172.00p 178.00p 323216
19/05/2010 180.00p 181.75p 176.00p 177.00p 58181
18/05/2010 180.00p 180.00p 176.26p 178.50p 70422
17/05/2010 176.50p 180.00p 176.50p 180.00p 133255
14/05/2010 178.00p 180.00p 178.00p 179.00p 396910
13/05/2010 184.00p 185.00p 179.25p 180.50p 279701
12/05/2010 180.00p 182.50p 176.25p 182.00p 454805
11/05/2010 181.00p 181.75p 176.94p 178.00p 224195
10/05/2010 175.00p 187.75p 174.90p 178.00p 165000
07/05/2010 175.00p 175.00p 168.90p 172.00p 513707
06/05/2010 166.00p 175.00p 166.00p 175.00p 2458029
05/05/2010 172.00p 172.00p 165.00p 167.25p 203005
04/05/2010 172.50p 174.00p 171.50p 171.50p 120277
30/04/2010 176.25p 176.25p 168.50p 171.00p 456961
29/04/2010 172.00p 175.84p 172.00p 174.50p 128847
28/04/2010 170.50p 175.73p 170.50p 173.25p 83933
27/04/2010 174.75p 178.50p 171.00p 172.00p 485059
26/04/2010 165.00p 174.00p 165.00p 172.75p 425431
23/04/2010 171.00p 171.00p 165.00p 166.25p 321313
22/04/2010 166.00p 170.75p 166.00p 167.50p 113055
21/04/2010 166.75p 171.00p 166.25p 167.25p 78283
20/04/2010 169.00p 170.00p 167.65p 168.50p 85213
19/04/2010 165.00p 169.75p 164.75p 166.75p 87485
16/04/2010 170.00p 173.75p 165.00p 168.75p 77909
15/04/2010 168.00p 174.00p 166.50p 172.50p 115001
14/04/2010 166.00p 172.00p 166.00p 170.25p 283029
13/04/2010 170.00p 174.89p 169.99p 170.50p 436340
12/04/2010 175.00p 175.00p 170.00p 173.25p 565712
09/04/2010 168.00p 175.00p 168.00p 174.00p 78652
08/04/2010 173.25p 175.00p 168.50p 171.25p 930129
07/04/2010 170.00p 176.00p 170.00p 175.50p 1024762
06/04/2010 160.00p 175.00p 160.00p 170.00p 141089
01/04/2010 160.75p 165.25p 160.00p 162.50p 244001
31/03/2010 165.25p 167.00p 159.50p 161.00p 443671
30/03/2010 164.75p 165.00p 162.50p 163.50p 618127
29/03/2010 162.00p 167.00p 160.00p 161.00p 180094
26/03/2010 168.50p 169.31p 163.00p 166.00p 125408
25/03/2010 168.75p 168.75p 165.00p 167.00p 606709
24/03/2010 168.75p 170.00p 164.00p 164.50p 199061
23/03/2010 165.00p 167.00p 163.75p 165.00p 346248
22/03/2010 168.00p 168.00p 155.39p 166.00p 608890
19/03/2010 167.75p 168.50p 163.00p 163.00p 131443
18/03/2010 169.50p 170.00p 163.00p 165.00p 301380
17/03/2010 174.75p 174.75p 164.50p 165.00p 229786
16/03/2010 173.75p 175.50p 170.25p 172.50p 306455
15/03/2010 170.00p 174.75p 164.58p 172.00p 623949
12/03/2010 168.25p 170.00p 166.27p 168.00p 111661
11/03/2010 175.00p 175.00p 165.00p 166.00p 189722
10/03/2010 173.25p 174.28p 170.75p 173.00p 654130
09/03/2010 174.50p 174.50p 168.00p 172.00p 292484
08/03/2010 175.00p 175.17p 171.48p 171.50p 735002
05/03/2010 174.75p 174.75p 171.50p 173.00p 452120
04/03/2010 176.00p 176.00p 170.00p 173.00p 1311044
03/03/2010 174.00p 175.00p 170.86p 175.00p 2777396
02/03/2010 174.50p 177.75p 171.00p 171.75p 385810
01/03/2010 172.00p 174.75p 169.57p 174.50p 130443
26/02/2010 168.00p 172.00p 167.58p 172.00p 146374
25/02/2010 169.00p 173.00p 167.00p 167.00p 164340
24/02/2010 176.00p 179.48p 168.00p 172.00p 187317
23/02/2010 165.50p 182.00p 165.23p 175.00p 404724
22/02/2010 169.75p 172.25p 165.00p 165.25p 635067
19/02/2010 164.00p 172.50p 162.25p 172.50p 1219095
18/02/2010 155.00p 164.00p 154.74p 163.00p 406445
17/02/2010 152.00p 155.00p 150.22p 155.00p 421772
16/02/2010 149.00p 153.78p 149.00p 150.00p 861257
15/02/2010 149.00p 149.25p 146.38p 148.75p 87120
12/02/2010 146.25p 150.00p 145.25p 150.00p 87825
11/02/2010 148.75p 149.75p 146.25p 146.25p 86384
10/02/2010 147.00p 150.00p 144.75p 147.00p 623971
09/02/2010 143.25p 146.00p 143.00p 146.00p 34237
08/02/2010 146.50p 147.50p 141.25p 147.50p 69333
05/02/2010 142.25p 148.00p 142.00p 148.00p 82362
04/02/2010 145.00p 147.00p 141.25p 143.50p 300737
03/02/2010 141.75p 145.00p 141.51p 143.25p 127190
02/02/2010 141.75p 142.00p 140.25p 141.00p 22896
01/02/2010 138.25p 140.78p 137.25p 139.00p 84427
29/01/2010 138.00p 140.78p 138.00p 138.50p 78116
28/01/2010 139.00p 139.75p 137.50p 137.50p 100453
27/01/2010 139.25p 141.73p 139.00p 139.25p 63336
26/01/2010 138.00p 141.59p 138.00p 139.00p 48644
25/01/2010 139.25p 142.50p 138.00p 138.00p 75318
22/01/2010 142.50p 142.50p 140.00p 140.00p 108824
21/01/2010 141.00p 144.00p 141.00p 141.50p 41498
20/01/2010 141.00p 143.75p 141.00p 141.75p 133131
19/01/2010 139.50p 143.09p 139.50p 142.50p 112744
18/01/2010 141.75p 144.79p 139.65p 141.25p 108141
15/01/2010 136.75p 144.25p 136.75p 142.50p 716897
14/01/2010 134.00p 142.00p 134.00p 136.50p 147966
13/01/2010 138.00p 138.00p 133.34p 134.75p 80894
12/01/2010 139.00p 141.00p 132.75p 137.75p 701999
11/01/2010 139.50p 143.31p 139.50p 140.00p 106788
08/01/2010 139.00p 144.75p 137.00p 140.75p 102686
07/01/2010 135.00p 139.00p 134.64p 137.75p 92050
06/01/2010 131.00p 135.00p 131.00p 135.00p 25033
05/01/2010 133.00p 135.00p 129.50p 133.50p 122315
04/01/2010 133.00p 136.48p 128.00p 133.50p 159335
31/12/2009 133.25p 137.00p 133.00p 133.00p 18098
30/12/2009 136.50p 137.00p 134.00p 137.00p 33120
29/12/2009 135.75p 137.00p 134.00p 137.00p 54398
24/12/2009 135.25p 136.50p 135.25p 136.00p 10601
23/12/2009 136.50p 138.00p 134.84p 136.75p 251122
22/12/2009 135.75p 137.50p 131.75p 137.00p 172182
21/12/2009 135.00p 137.23p 131.56p 134.25p 110220
18/12/2009 131.50p 131.50p 130.75p 130.75p 17016
17/12/2009 131.00p 136.50p 131.00p 133.00p 24400
16/12/2009 135.00p 136.50p 130.50p 134.00p 145294
15/12/2009 135.00p 140.52p 130.00p 132.00p 703501
14/12/2009 138.50p 141.44p 135.50p 136.00p 81480
11/12/2009 135.75p 141.00p 135.00p 140.00p 111009
10/12/2009 131.75p 137.00p 131.00p 136.75p 494659
09/12/2009 131.50p 134.73p 131.50p 134.00p 131485
08/12/2009 131.75p 133.50p 130.62p 133.00p 492004
07/12/2009 127.00p 132.75p 127.00p 131.00p 260144
04/12/2009 126.50p 129.50p 126.50p 128.75p 54906
03/12/2009 127.75p 129.00p 127.50p 127.50p 231364
02/12/2009 127.75p 128.00p 125.00p 127.75p 135767
01/12/2009 123.00p 128.00p 123.00p 124.50p 199874
30/11/2009 124.00p 127.00p 120.00p 123.00p 113781
27/11/2009 120.00p 123.75p 118.50p 120.50p 222101
26/11/2009 125.25p 126.50p 120.50p 121.00p 123303
25/11/2009 127.00p 129.50p 124.00p 126.50p 53598
24/11/2009 128.00p 133.00p 126.75p 127.50p 95048
23/11/2009 129.50p 132.00p 128.50p 128.75p 115615
20/11/2009 129.75p 131.00p 128.00p 128.75p 127619
19/11/2009 129.75p 130.00p 126.00p 128.00p 25833
18/11/2009 130.00p 130.00p 126.75p 127.75p 72815
17/11/2009 131.00p 131.00p 126.00p 130.00p 169933
16/11/2009 131.50p 131.50p 126.25p 127.75p 701170
13/11/2009 132.00p 132.50p 129.50p 130.00p 71265
12/11/2009 134.75p 134.75p 129.00p 134.00p 207707
11/11/2009 130.00p 135.00p 126.00p 135.00p 217847
10/11/2009 129.00p 131.00p 124.00p 124.50p 114521

*Close Price adjusted for both dividends and splits