Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/06/2022 181.60p 194.80p 181.40p 184.00p 28252
28/06/2022 185.20p 188.00p 180.60p 180.60p 100367
27/06/2022 185.80p 190.20p 182.20p 185.00p 47883
24/06/2022 180.20p 189.60p 180.00p 187.40p 77047
23/06/2022 185.00p 185.60p 182.04p 183.60p 76650
22/06/2022 185.00p 189.00p 183.00p 184.00p 158476
21/06/2022 182.20p 186.00p 182.00p 184.40p 80920
20/06/2022 181.40p 188.00p 180.00p 184.60p 68911
17/06/2022 185.20p 192.40p 181.98p 182.40p 126981
16/06/2022 189.80p 192.60p 188.00p 188.60p 165876
15/06/2022 190.20p 194.80p 186.40p 190.00p 104870
14/06/2022 190.00p 194.40p 190.00p 191.40p 108228
13/06/2022 193.40p 195.00p 190.60p 190.60p 180678
10/06/2022 190.00p 196.40p 190.00p 193.00p 56116
09/06/2022 197.00p 199.75p 190.40p 197.00p 160779
08/06/2022 204.00p 205.00p 200.00p 202.00p 126040
07/06/2022 200.00p 205.50p 200.00p 204.00p 88004
06/06/2022 203.00p 210.08p 203.00p 205.00p 109605
03/06/2022 207.00p 210.50p 206.88p 207.50p 48035
02/06/2022 207.00p 210.50p 206.88p 207.50p 48035
01/06/2022 207.00p 210.50p 206.88p 207.50p 48035
31/05/2022 210.00p 211.00p 206.36p 206.50p 75062
30/05/2022 207.00p 209.00p 205.00p 209.00p 46564
27/05/2022 205.00p 211.50p 202.50p 210.00p 48954
26/05/2022 202.00p 210.00p 201.25p 207.00p 57324
25/05/2022 207.00p 210.00p 205.00p 205.00p 76553
24/05/2022 205.50p 210.00p 201.00p 210.00p 27362
23/05/2022 202.00p 210.00p 198.40p 209.50p 56182
20/05/2022 199.00p 207.50p 199.00p 204.00p 49212
19/05/2022 199.00p 206.00p 199.00p 203.00p 150708
18/05/2022 201.00p 209.50p 201.00p 207.00p 61520
17/05/2022 202.50p 209.50p 200.21p 205.50p 33465
16/05/2022 195.00p 207.55p 195.00p 207.00p 189410
13/05/2022 197.00p 203.00p 194.56p 201.00p 1258890
12/05/2022 200.00p 201.00p 195.67p 199.00p 51598
11/05/2022 200.00p 203.00p 197.00p 202.00p 225513
10/05/2022 200.00p 203.00p 200.00p 200.00p 43987
09/05/2022 201.00p 202.50p 200.00p 201.00p 74642
06/05/2022 201.00p 208.38p 200.00p 203.00p 209843
05/05/2022 205.00p 209.20p 203.50p 206.00p 86205
04/05/2022 208.50p 210.00p 207.00p 210.00p 437104
03/05/2022 207.00p 210.00p 207.00p 209.00p 212167
02/05/2022 208.00p 211.50p 207.21p 210.00p 105801
29/04/2022 208.00p 211.50p 207.21p 210.00p 105255
28/04/2022 211.00p 212.50p 205.50p 209.50p 212691
27/04/2022 208.50p 213.00p 206.75p 211.00p 392596
26/04/2022 208.50p 210.00p 208.00p 208.00p 29351
25/04/2022 212.50p 213.50p 208.00p 208.00p 101043
22/04/2022 205.00p 215.00p 205.00p 209.00p 49346
21/04/2022 211.50p 215.00p 208.00p 210.50p 201527
20/04/2022 211.50p 214.00p 210.25p 211.50p 39090
19/04/2022 214.00p 215.50p 210.00p 212.00p 135549
18/04/2022 205.00p 215.00p 205.00p 213.00p 690124
15/04/2022 205.00p 215.00p 205.00p 213.00p 690124
14/04/2022 205.00p 215.00p 205.00p 213.00p 690021
13/04/2022 208.50p 215.00p 205.00p 213.00p 113567
12/04/2022 210.00p 212.50p 208.40p 210.00p 291719
11/04/2022 215.00p 215.00p 208.50p 210.50p 302483
08/04/2022 208.50p 220.00p 207.00p 215.00p 190024
07/04/2022 207.00p 210.00p 205.24p 210.00p 153290
06/04/2022 208.00p 210.00p 205.38p 207.00p 207352
05/04/2022 210.00p 210.00p 205.00p 208.50p 100722
04/04/2022 210.00p 210.00p 207.52p 210.00p 121905
01/04/2022 205.00p 209.50p 204.00p 207.50p 111447
31/03/2022 210.00p 210.00p 202.00p 209.00p 181345
30/03/2022 207.00p 209.00p 205.00p 208.00p 379391
29/03/2022 208.50p 210.00p 204.19p 207.00p 102592
28/03/2022 206.00p 209.00p 204.00p 208.00p 51790
25/03/2022 204.00p 208.28p 203.55p 206.00p 38625
24/03/2022 200.00p 205.50p 200.00p 204.50p 55961
23/03/2022 200.50p 206.00p 200.50p 203.50p 90575
22/03/2022 203.00p 213.00p 196.04p 210.00p 431663
21/03/2022 199.80p 205.00p 195.60p 205.00p 412008
18/03/2022 192.80p 200.00p 192.80p 196.40p 231880
17/03/2022 195.60p 199.80p 195.33p 197.80p 84275
16/03/2022 194.00p 199.97p 190.20p 196.40p 758865
15/03/2022 198.20p 199.60p 197.46p 199.00p 62479
14/03/2022 196.00p 200.00p 195.40p 198.00p 294269
11/03/2022 190.20p 196.40p 188.40p 195.20p 728339
10/03/2022 196.60p 196.60p 188.75p 192.40p 206181
09/03/2022 200.00p 200.00p 187.40p 192.60p 182354
08/03/2022 174.80p 190.40p 174.80p 189.60p 124449
07/03/2022 171.40p 191.80p 163.46p 179.40p 607792
04/03/2022 200.00p 206.50p 180.60p 185.00p 349378
03/03/2022 206.00p 207.00p 195.00p 199.00p 131317
02/03/2022 200.00p 210.00p 195.00p 202.00p 73853
01/03/2022 204.00p 209.00p 198.00p 204.00p 54219
28/02/2022 203.00p 210.50p 197.00p 203.00p 91360
25/02/2022 189.80p 208.50p 189.40p 202.50p 229510
24/02/2022 208.00p 212.00p 201.50p 201.50p 97466
23/02/2022 208.50p 213.00p 208.50p 210.00p 26890
22/02/2022 208.00p 213.50p 203.50p 210.00p 72486
21/02/2022 212.00p 214.50p 208.00p 208.00p 53246
18/02/2022 211.00p 218.50p 206.00p 214.00p 81276
17/02/2022 217.50p 219.22p 212.04p 217.50p 66400
16/02/2022 217.00p 220.08p 216.50p 217.50p 21804
15/02/2022 218.00p 223.00p 217.50p 219.00p 127006
14/02/2022 209.00p 219.50p 209.00p 218.00p 55211
11/02/2022 212.00p 221.00p 210.50p 219.50p 109074
10/02/2022 214.50p 222.50p 214.50p 220.00p 62815
09/02/2022 220.00p 222.50p 220.00p 220.00p 53821
08/02/2022 225.00p 225.00p 219.00p 220.00p 109842
07/02/2022 215.00p 225.00p 215.00p 225.00p 135074
04/02/2022 214.00p 226.00p 214.00p 223.00p 136892
03/02/2022 224.00p 225.00p 217.50p 217.50p 64657
02/02/2022 230.00p 230.00p 222.00p 222.00p 79516
01/02/2022 224.50p 230.00p 224.50p 228.50p 163327
31/01/2022 225.50p 229.00p 222.00p 222.50p 145457
28/01/2022 230.00p 240.00p 223.00p 226.50p 265753
27/01/2022 219.50p 229.50p 217.78p 225.00p 396906
26/01/2022 211.00p 220.00p 210.00p 220.00p 250135
25/01/2022 212.50p 215.00p 208.00p 210.50p 235114
24/01/2022 205.50p 223.00p 205.50p 215.50p 294238
21/01/2022 214.00p 218.51p 211.50p 215.50p 265779
20/01/2022 203.50p 217.00p 202.50p 216.00p 90240
19/01/2022 206.50p 211.00p 205.00p 209.00p 122008
18/01/2022 204.00p 206.50p 199.00p 202.00p 108602
17/01/2022 200.00p 203.50p 196.60p 196.60p 42343
14/01/2022 199.20p 203.50p 191.40p 197.00p 88950
13/01/2022 180.20p 202.50p 180.20p 199.20p 50559
12/01/2022 196.40p 204.00p 195.72p 198.00p 33584
10/01/2022 200.50p 206.50p 195.40p 197.60p 70806
07/01/2022 201.00p 205.50p 197.60p 204.00p 62143
06/01/2022 200.50p 210.00p 195.00p 201.00p 235205
05/01/2022 204.50p 206.50p 198.00p 201.00p 80124
04/01/2022 200.00p 205.50p 200.00p 203.50p 82556
31/12/2021 203.00p 207.50p 202.60p 206.00p 26107
30/12/2021 204.00p 204.09p 200.00p 201.00p 37251
29/12/2021 191.00p 204.00p 191.00p 204.00p 75292
24/12/2021 195.80p 200.50p 193.80p 193.80p 13029
23/12/2021 197.60p 200.50p 194.60p 197.80p 97381
22/12/2021 196.00p 201.00p 191.33p 198.00p 173592
21/12/2021 194.60p 203.50p 184.20p 191.80p 160803
20/12/2021 202.00p 207.00p 191.81p 205.00p 219220
17/12/2021 195.00p 207.23p 195.00p 201.50p 44444
16/12/2021 204.00p 205.50p 198.20p 198.60p 61468
15/12/2021 206.50p 210.65p 197.40p 200.50p 94286
14/12/2021 208.50p 210.88p 201.50p 203.00p 76407
13/12/2021 212.00p 216.40p 202.95p 208.00p 89987
10/12/2021 213.50p 219.00p 208.50p 210.00p 88175
09/12/2021 215.50p 218.00p 210.50p 214.00p 67958
08/12/2021 213.50p 218.50p 210.50p 215.50p 99024
07/12/2021 214.00p 215.75p 208.00p 214.00p 58391
06/12/2021 209.50p 215.00p 206.50p 213.00p 90498
03/12/2021 215.00p 215.00p 210.00p 210.00p 44729
02/12/2021 211.50p 216.50p 208.00p 216.50p 93596
01/12/2021 208.00p 219.50p 208.00p 214.00p 1925406
30/11/2021 217.00p 219.50p 206.00p 206.00p 184738
29/11/2021 210.50p 217.50p 208.50p 214.50p 139290
26/11/2021 207.50p 214.00p 207.50p 211.50p 74261
25/11/2021 216.00p 219.00p 216.00p 218.00p 24990
24/11/2021 218.00p 222.00p 215.48p 218.00p 270919
23/11/2021 218.00p 223.50p 216.00p 219.00p 197532
22/11/2021 215.00p 218.50p 210.50p 218.00p 67535
19/11/2021 210.00p 215.00p 208.50p 215.00p 123678
18/11/2021 215.00p 215.00p 212.50p 214.00p 83832
17/11/2021 219.00p 220.25p 214.00p 214.50p 312421
16/11/2021 218.50p 220.50p 215.50p 219.00p 343092
15/11/2021 212.50p 221.00p 206.00p 219.50p 71352
12/11/2021 221.50p 224.63p 218.98p 221.00p 128629
11/11/2021 219.00p 223.50p 218.00p 222.00p 105574
10/11/2021 218.00p 220.00p 215.00p 218.00p 75510
09/11/2021 216.00p 220.00p 215.00p 219.00p 107193
08/11/2021 225.00p 225.00p 214.50p 216.50p 64608
05/11/2021 214.50p 220.00p 213.93p 214.50p 113851
04/11/2021 212.00p 217.58p 212.00p 213.50p 218310
03/11/2021 219.50p 219.50p 214.00p 215.50p 129912
02/11/2021 215.50p 219.06p 215.00p 215.00p 28623
01/11/2021 216.50p 219.00p 215.50p 217.50p 61868
29/10/2021 213.50p 217.02p 213.00p 215.50p 151389
28/10/2021 214.50p 219.50p 203.47p 212.50p 124440
27/10/2021 214.50p 214.50p 210.98p 213.00p 89048
26/10/2021 209.50p 213.00p 209.00p 213.00p 118382
25/10/2021 209.50p 216.50p 205.71p 209.00p 74180
22/10/2021 219.50p 219.50p 206.74p 210.00p 153779
21/10/2021 219.00p 219.50p 210.00p 212.00p 244849
20/10/2021 214.00p 217.72p 212.50p 216.00p 63854
19/10/2021 214.00p 219.00p 214.00p 214.00p 68891
18/10/2021 214.00p 217.00p 212.50p 216.50p 104844
15/10/2021 218.00p 218.90p 212.50p 212.50p 42702
14/10/2021 219.00p 220.02p 216.00p 218.50p 86743
13/10/2021 219.00p 222.58p 216.50p 218.50p 323522
12/10/2021 212.50p 219.00p 212.00p 218.00p 166381
11/10/2021 214.00p 217.80p 211.50p 213.00p 196848
08/10/2021 212.50p 222.00p 212.50p 218.00p 65917
07/10/2021 213.00p 216.50p 211.00p 212.50p 49591
06/10/2021 214.00p 219.00p 210.50p 215.50p 45992
05/10/2021 214.00p 215.50p 212.50p 214.00p 73775
04/10/2021 219.00p 219.00p 212.00p 215.50p 50645
01/10/2021 214.50p 217.50p 211.00p 213.00p 84913
30/09/2021 216.00p 218.34p 213.00p 213.50p 66548
29/09/2021 224.00p 224.00p 216.00p 216.50p 122511
28/09/2021 219.50p 220.00p 215.00p 215.00p 63472
27/09/2021 215.00p 219.00p 214.50p 219.00p 120823
24/09/2021 213.00p 214.50p 208.50p 214.00p 129526
23/09/2021 212.50p 214.50p 210.25p 212.00p 319435
22/09/2021 217.00p 219.00p 211.50p 213.50p 72770
21/09/2021 213.50p 219.00p 211.00p 211.00p 242145
20/09/2021 212.00p 219.00p 209.49p 213.00p 160494
17/09/2021 229.50p 229.50p 215.00p 219.00p 403566

*Close Price adjusted for both dividends and splits