Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/09/2021 217.50p 221.00p 214.76p 216.50p 160685
15/09/2021 220.00p 221.00p 216.50p 218.00p 240491
14/09/2021 219.00p 220.00p 213.75p 220.00p 100278
13/09/2021 220.50p 222.25p 219.00p 219.50p 637118
10/09/2021 220.50p 223.00p 219.00p 220.50p 69485
09/09/2021 220.50p 222.25p 220.00p 221.50p 56878
08/09/2021 221.50p 225.50p 220.00p 220.00p 368651
07/09/2021 220.50p 226.00p 220.50p 222.00p 43113
06/09/2021 220.50p 226.50p 218.30p 226.00p 207349
03/09/2021 222.00p 223.00p 219.00p 220.50p 66168
02/09/2021 222.50p 223.37p 220.00p 220.50p 54541
01/09/2021 230.00p 230.00p 221.50p 222.00p 107568
31/08/2021 228.00p 228.00p 221.82p 223.50p 176460
27/08/2021 230.00p 230.00p 223.00p 224.50p 106372
26/08/2021 230.00p 230.00p 222.50p 225.50p 141491
25/08/2021 228.00p 230.00p 221.50p 222.00p 208966
24/08/2021 230.00p 230.00p 219.00p 225.00p 403485
23/08/2021 222.50p 226.00p 217.63p 221.00p 105029
20/08/2021 220.00p 229.00p 215.00p 218.50p 203171
19/08/2021 220.50p 221.00p 218.72p 220.00p 119923
18/08/2021 223.00p 223.62p 219.00p 221.50p 122751
17/08/2021 222.00p 225.54p 216.20p 223.00p 117664
16/08/2021 225.50p 228.00p 222.00p 223.00p 164157
13/08/2021 229.50p 230.00p 219.00p 225.50p 288853
12/08/2021 223.00p 229.50p 222.01p 227.50p 192937
11/08/2021 222.00p 227.50p 218.00p 223.00p 187155
10/08/2021 221.50p 224.00p 216.00p 222.00p 96324
09/08/2021 223.50p 225.50p 215.50p 221.00p 235405
06/08/2021 224.00p 226.00p 219.67p 225.00p 316509
05/08/2021 224.50p 225.50p 220.00p 223.50p 115628
04/08/2021 222.50p 224.50p 220.50p 224.00p 234374
03/08/2021 224.00p 225.00p 220.00p 223.00p 217419
02/08/2021 224.00p 225.00p 217.00p 224.00p 322806
30/07/2021 221.00p 224.00p 220.00p 221.50p 296945
29/07/2021 220.00p 225.02p 216.28p 221.50p 578757
28/07/2021 219.50p 224.00p 215.50p 215.50p 110673
27/07/2021 217.50p 221.00p 215.57p 217.50p 118711
26/07/2021 218.00p 225.00p 212.50p 218.00p 84987
23/07/2021 217.50p 224.00p 214.50p 216.50p 43306
22/07/2021 208.50p 218.50p 208.50p 216.50p 171740
21/07/2021 212.50p 222.00p 208.50p 211.00p 154595
20/07/2021 211.00p 216.92p 210.00p 212.00p 282695
19/07/2021 220.00p 221.50p 207.66p 210.50p 239567
16/07/2021 220.00p 223.22p 216.00p 219.50p 186330
15/07/2021 219.00p 223.00p 214.00p 221.00p 122570
14/07/2021 218.50p 224.00p 214.00p 217.50p 142785
13/07/2021 218.00p 223.50p 217.78p 219.50p 285858
12/07/2021 220.00p 223.26p 211.50p 216.50p 426956
09/07/2021 211.00p 220.00p 208.00p 218.00p 510478
08/07/2021 208.50p 214.50p 205.50p 211.50p 217979
07/07/2021 207.50p 214.50p 205.00p 209.50p 148241
06/07/2021 213.00p 213.00p 204.50p 210.00p 179851
05/07/2021 202.50p 205.50p 200.00p 203.00p 171994
02/07/2021 198.00p 207.00p 194.50p 206.00p 476437
01/07/2021 193.20p 199.80p 190.39p 194.00p 53370
30/06/2021 198.00p 198.00p 192.80p 192.80p 425404
29/06/2021 195.00p 204.00p 195.00p 195.00p 182744
28/06/2021 200.00p 204.50p 196.20p 197.00p 60135
25/06/2021 197.40p 204.00p 195.00p 200.00p 192645
24/06/2021 199.40p 202.00p 197.00p 199.00p 117324
23/06/2021 201.00p 202.50p 195.60p 199.60p 131540
22/06/2021 197.60p 203.50p 197.60p 201.00p 229214
21/06/2021 196.40p 204.50p 195.20p 201.50p 322049
18/06/2021 202.00p 204.50p 200.00p 200.00p 99163
17/06/2021 200.50p 205.00p 197.61p 203.00p 481324
16/06/2021 201.00p 207.00p 199.00p 201.00p 59658
15/06/2021 204.00p 208.00p 200.00p 201.00p 79644
14/06/2021 207.50p 208.50p 201.16p 204.00p 108815
11/06/2021 206.00p 206.50p 201.93p 204.50p 73615
10/06/2021 209.50p 210.50p 203.00p 203.00p 188481
09/06/2021 214.00p 215.00p 211.00p 211.50p 148068
08/06/2021 210.50p 213.00p 205.50p 211.50p 160717
07/06/2021 201.00p 211.00p 201.00p 211.00p 100039
04/06/2021 209.50p 210.00p 206.00p 207.50p 61835
03/06/2021 208.00p 212.52p 203.99p 209.00p 135115
02/06/2021 211.50p 212.50p 205.50p 208.00p 113903
01/06/2021 210.00p 211.50p 206.50p 208.50p 146543
31/05/2021 207.00p 210.00p 205.50p 208.50p 113411
28/05/2021 207.00p 210.00p 205.50p 208.50p 113411
27/05/2021 210.00p 210.50p 206.50p 207.00p 203341
26/05/2021 200.00p 210.00p 200.00p 208.00p 191965
25/05/2021 207.00p 208.00p 200.89p 205.00p 172883
24/05/2021 214.00p 216.47p 201.98p 206.50p 241941
21/05/2021 214.50p 215.86p 211.50p 211.50p 307153
20/05/2021 214.50p 217.00p 214.00p 215.50p 83520
19/05/2021 215.50p 216.50p 214.00p 215.00p 45855
18/05/2021 217.00p 217.00p 213.98p 214.00p 114609
17/05/2021 213.00p 217.00p 213.00p 215.50p 61055
14/05/2021 215.00p 217.36p 210.50p 214.00p 193286
13/05/2021 216.00p 216.00p 213.00p 214.00p 79489
12/05/2021 214.00p 215.41p 213.00p 214.00p 158843
11/05/2021 213.50p 214.50p 211.81p 214.00p 64474
10/05/2021 213.00p 215.00p 211.50p 215.00p 395986
07/05/2021 212.50p 215.50p 206.28p 211.00p 495977
06/05/2021 208.00p 212.00p 207.00p 210.50p 77038
05/05/2021 209.00p 211.10p 207.24p 208.50p 377762
04/05/2021 204.00p 212.50p 204.00p 210.00p 528660
03/05/2021 205.00p 210.50p 199.60p 205.00p 241939
30/04/2021 205.00p 210.50p 199.60p 205.00p 180977
29/04/2021 196.20p 202.50p 196.00p 201.00p 534105
28/04/2021 195.00p 197.92p 192.00p 194.60p 152237
27/04/2021 200.00p 200.00p 195.20p 197.40p 144053
26/04/2021 195.00p 200.00p 195.00p 199.80p 175559
23/04/2021 200.00p 200.00p 197.00p 198.40p 220459
22/04/2021 198.00p 200.94p 198.00p 200.00p 314442
21/04/2021 195.80p 200.00p 193.60p 198.60p 677851
20/04/2021 194.00p 196.00p 193.00p 195.20p 663873
19/04/2021 195.00p 196.00p 193.00p 194.40p 131879
16/04/2021 194.80p 195.60p 192.00p 195.00p 203021
15/04/2021 195.00p 195.00p 191.60p 195.00p 289084
14/04/2021 194.80p 196.48p 192.06p 195.00p 180564
13/04/2021 195.00p 198.60p 193.45p 195.00p 1316220
12/04/2021 194.80p 200.00p 192.72p 193.40p 393197
09/04/2021 198.00p 198.00p 195.20p 196.00p 183562
08/04/2021 196.00p 198.00p 195.40p 197.00p 207175
07/04/2021 197.00p 197.89p 195.00p 196.00p 763364
06/04/2021 193.40p 196.20p 191.42p 196.20p 932807
01/04/2021 193.00p 194.80p 183.00p 191.40p 203222
31/03/2021 195.00p 195.00p 192.00p 193.20p 225257
30/03/2021 194.80p 198.80p 193.80p 195.00p 373410
29/03/2021 193.00p 198.80p 190.29p 195.00p 331960
26/03/2021 192.20p 194.99p 189.00p 193.00p 156530
25/03/2021 195.00p 195.00p 192.00p 192.60p 114219
24/03/2021 196.00p 196.00p 193.02p 193.60p 84066
23/03/2021 196.00p 196.00p 191.41p 195.00p 175362
22/03/2021 194.20p 198.20p 193.22p 194.60p 148164
19/03/2021 199.00p 199.00p 193.20p 195.00p 167395
18/03/2021 194.00p 199.60p 191.60p 194.40p 183095
17/03/2021 195.20p 196.45p 191.20p 194.20p 101112
16/03/2021 193.80p 199.60p 193.20p 195.00p 221331
15/03/2021 189.80p 193.00p 186.20p 192.00p 287793
12/03/2021 185.00p 188.60p 185.00p 187.40p 186115
11/03/2021 186.40p 187.80p 183.00p 186.40p 135351
10/03/2021 185.80p 187.10p 183.20p 183.20p 341210
09/03/2021 190.00p 190.00p 182.20p 184.00p 291460
08/03/2021 193.00p 193.00p 184.19p 185.60p 423284
05/03/2021 189.80p 194.00p 185.50p 188.40p 1439713
04/03/2021 193.00p 193.00p 181.00p 186.00p 187274
03/03/2021 193.80p 194.00p 185.56p 186.00p 154242
02/03/2021 178.20p 194.00p 178.20p 194.00p 2153719
01/03/2021 177.20p 179.67p 174.80p 177.40p 125192
26/02/2021 177.00p 179.80p 170.93p 174.80p 345703
25/02/2021 176.20p 180.00p 176.20p 177.00p 48051
24/02/2021 177.00p 179.80p 172.60p 176.80p 420145
23/02/2021 179.00p 182.60p 177.00p 177.00p 95184
22/02/2021 184.00p 184.00p 178.00p 179.80p 57124
19/02/2021 182.80p 183.00p 179.00p 181.40p 55101
18/02/2021 178.20p 183.80p 178.20p 179.60p 82602
17/02/2021 176.20p 183.40p 176.20p 180.00p 164970
16/02/2021 179.00p 179.00p 174.40p 176.80p 1756897
15/02/2021 176.20p 178.80p 172.40p 175.40p 106684
12/02/2021 175.00p 178.00p 175.00p 177.00p 177115
11/02/2021 178.20p 179.00p 174.16p 176.00p 108524
10/02/2021 172.00p 177.00p 172.00p 174.40p 238983
09/02/2021 172.60p 175.00p 172.04p 174.00p 134563
08/02/2021 172.20p 175.20p 172.20p 172.60p 73873
05/02/2021 173.80p 178.00p 170.20p 173.60p 317975
04/02/2021 170.00p 171.80p 167.80p 170.00p 4245829
03/02/2021 170.60p 173.80p 168.31p 170.40p 27840
02/02/2021 171.00p 171.62p 166.40p 168.80p 510097
01/02/2021 174.80p 174.80p 169.00p 170.20p 76867
29/01/2021 175.00p 175.00p 165.20p 170.60p 203662
28/01/2021 179.00p 179.00p 165.65p 172.20p 131007
27/01/2021 175.00p 178.80p 174.01p 178.80p 181321
26/01/2021 174.80p 176.80p 172.00p 174.00p 95976
25/01/2021 175.00p 177.20p 174.00p 174.80p 94046
22/01/2021 179.00p 179.00p 173.00p 175.00p 348653
21/01/2021 171.20p 178.99p 168.44p 174.40p 354390
20/01/2021 163.40p 170.40p 163.40p 170.40p 135726
19/01/2021 159.00p 168.00p 156.27p 168.00p 794529
18/01/2021 158.00p 165.20p 154.40p 160.00p 1196330
15/01/2021 157.20p 159.80p 153.80p 155.00p 185529
14/01/2021 156.80p 160.61p 153.36p 157.00p 177674
13/01/2021 157.20p 159.00p 150.60p 156.60p 183562
12/01/2021 165.00p 165.00p 159.00p 159.80p 63997
11/01/2021 170.00p 170.00p 160.00p 161.60p 183094
08/01/2021 158.20p 167.60p 158.20p 165.00p 163084
07/01/2021 164.20p 164.80p 155.60p 162.20p 88916
06/01/2021 159.80p 164.80p 158.76p 160.80p 133852
05/01/2021 161.00p 163.07p 153.80p 160.60p 138808
04/01/2021 159.00p 162.00p 157.80p 160.80p 156901
31/12/2020 161.60p 161.80p 153.60p 153.60p 156900
30/12/2020 155.80p 161.80p 153.80p 158.00p 81885
29/12/2020 153.20p 160.84p 150.20p 158.80p 151805
28/12/2020 152.00p 153.80p 148.20p 153.00p 60136
24/12/2020 152.00p 153.80p 148.20p 153.00p 60136
23/12/2020 150.60p 151.60p 148.00p 150.40p 71748
22/12/2020 150.60p 151.80p 148.00p 148.20p 141863
21/12/2020 151.40p 154.40p 148.60p 152.60p 151350
18/12/2020 145.20p 150.80p 145.20p 149.00p 333378
17/12/2020 149.00p 149.00p 145.20p 147.00p 291013
16/12/2020 147.00p 149.00p 145.20p 149.00p 347123
15/12/2020 149.00p 149.80p 145.80p 146.40p 395035
14/12/2020 153.20p 158.60p 145.00p 148.00p 592170
11/12/2020 151.80p 158.80p 151.20p 152.80p 369706
10/12/2020 152.00p 156.00p 151.00p 151.80p 913714
09/12/2020 152.60p 158.80p 152.20p 152.20p 233689
08/12/2020 160.00p 163.00p 152.60p 153.20p 315785
07/12/2020 158.40p 161.20p 152.20p 154.20p 89675
04/12/2020 162.00p 162.00p 155.37p 157.20p 82409

*Close Price adjusted for both dividends and splits