Devro (DVO) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/02/2020 165.80p 166.20p 162.00p 165.00p 100039
20/02/2020 165.40p 166.00p 151.25p 166.00p 95340
19/02/2020 163.80p 167.00p 160.00p 164.00p 183907
18/02/2020 165.00p 168.60p 163.00p 164.00p 113986
17/02/2020 163.60p 167.60p 163.60p 166.00p 333655
14/02/2020 169.80p 169.80p 164.95p 167.00p 253937
13/02/2020 168.20p 169.22p 163.95p 165.60p 145365
12/02/2020 168.00p 169.45p 167.80p 168.00p 80846
11/02/2020 168.40p 170.00p 167.40p 169.00p 95157
10/02/2020 167.60p 170.60p 166.16p 167.60p 47970
07/02/2020 168.80p 170.60p 165.00p 168.40p 118498
06/02/2020 171.20p 172.82p 168.00p 171.80p 50773
05/02/2020 175.00p 175.00p 168.20p 168.60p 175135
04/02/2020 170.80p 175.00p 170.40p 171.00p 58506
03/02/2020 170.00p 172.20p 168.20p 171.00p 137664
31/01/2020 171.00p 173.08p 169.00p 171.00p 245362
30/01/2020 172.00p 172.60p 168.60p 170.00p 52139
29/01/2020 172.60p 174.00p 169.60p 172.00p 89962
28/01/2020 170.20p 174.20p 168.00p 172.60p 126306
27/01/2020 170.40p 171.00p 167.00p 168.00p 150087
24/01/2020 170.60p 171.60p 169.60p 169.60p 91426
23/01/2020 174.80p 174.80p 168.00p 170.00p 70506
22/01/2020 170.00p 171.53p 170.00p 170.40p 153167
21/01/2020 170.20p 172.77p 168.20p 170.20p 170022
20/01/2020 174.00p 174.00p 170.00p 173.00p 106587
17/01/2020 165.00p 174.40p 164.27p 171.40p 468379
16/01/2020 175.00p 177.80p 174.00p 174.40p 226130
15/01/2020 174.40p 178.60p 174.11p 175.00p 216663
14/01/2020 175.00p 176.40p 174.40p 175.00p 107799
13/01/2020 170.00p 177.50p 170.00p 176.00p 302255
10/01/2020 175.80p 176.00p 174.40p 174.80p 185516
09/01/2020 175.60p 177.00p 174.50p 175.40p 92985
09/01/2020 175.60p 177.00p 174.50p 175.40p 92985
08/01/2020 174.00p 176.40p 170.00p 174.20p 100443
07/01/2020 173.80p 173.80p 170.60p 172.00p 87702
06/01/2020 173.40p 174.20p 170.80p 172.80p 51174
03/01/2020 174.00p 178.00p 168.60p 171.20p 107318
02/01/2020 171.40p 176.90p 170.00p 173.80p 84908
31/12/2019 174.00p 179.00p 172.20p 178.40p 125608
30/12/2019 170.00p 175.40p 167.70p 175.40p 46091
27/12/2019 172.20p 174.82p 168.00p 172.80p 125998
24/12/2019 169.60p 172.11p 166.60p 166.60p 6006
23/12/2019 177.00p 177.00p 172.80p 172.80p 34562
20/12/2019 172.40p 176.40p 172.40p 176.40p 147558
19/12/2019 177.00p 177.00p 171.80p 173.40p 322158
18/12/2019 172.60p 175.00p 171.00p 175.00p 107700
17/12/2019 170.00p 176.00p 167.80p 173.00p 138233
16/12/2019 168.00p 177.60p 158.20p 172.80p 119034
13/12/2019 167.00p 169.00p 165.00p 168.00p 146812
12/12/2019 169.00p 169.00p 165.00p 166.80p 61191
11/12/2019 169.00p 169.00p 165.00p 166.60p 233375
10/12/2019 167.00p 168.80p 160.00p 166.00p 376728
09/12/2019 172.60p 172.60p 166.60p 168.00p 494019
06/12/2019 165.00p 172.20p 165.00p 169.80p 166113
05/12/2019 167.00p 171.40p 166.80p 169.20p 162393
04/12/2019 166.00p 168.80p 163.88p 168.60p 154407
03/12/2019 163.00p 168.10p 163.00p 165.80p 203209
02/12/2019 166.60p 167.80p 162.00p 166.60p 100177
29/11/2019 164.40p 165.00p 160.80p 165.00p 140874
28/11/2019 163.80p 164.10p 159.20p 161.80p 48450
27/11/2019 161.60p 164.80p 160.00p 162.80p 92653
26/11/2019 162.00p 165.00p 162.00p 162.80p 47311
25/11/2019 164.20p 165.80p 159.98p 164.80p 388002
22/11/2019 163.00p 166.60p 158.20p 163.20p 66239
21/11/2019 157.40p 162.60p 157.40p 159.60p 671142
20/11/2019 159.00p 159.00p 156.00p 156.00p 358758
19/11/2019 159.00p 165.80p 156.14p 159.40p 207095
18/11/2019 159.00p 159.00p 156.00p 158.00p 408183
15/11/2019 158.00p 159.80p 155.80p 158.80p 273914
14/11/2019 159.20p 160.00p 157.00p 158.00p 165195
13/11/2019 159.00p 159.80p 156.20p 158.00p 165622
12/11/2019 161.00p 161.40p 156.08p 158.00p 176468
11/11/2019 158.00p 162.32p 157.60p 160.00p 241764
08/11/2019 160.20p 163.16p 158.20p 158.20p 1054016
07/11/2019 160.60p 164.80p 159.70p 161.00p 377364
06/11/2019 158.20p 160.41p 156.40p 158.20p 143531
05/11/2019 158.20p 161.60p 157.48p 159.00p 145282
04/11/2019 158.00p 160.37p 152.80p 157.00p 269874
01/11/2019 165.00p 165.00p 157.00p 157.00p 96821
31/10/2019 170.00p 170.00p 160.00p 160.00p 103004
30/10/2019 167.80p 167.80p 160.00p 163.60p 73984
29/10/2019 166.40p 168.70p 164.40p 164.60p 264428
28/10/2019 162.00p 169.20p 162.00p 167.00p 503154
25/10/2019 162.80p 165.00p 160.00p 161.00p 403314
24/10/2019 155.60p 163.79p 155.60p 160.00p 407977
23/10/2019 166.60p 167.00p 154.30p 157.60p 635720
22/10/2019 160.00p 170.20p 158.40p 167.00p 156712
21/10/2019 169.00p 169.00p 164.20p 168.80p 1274539
18/10/2019 178.00p 178.00p 163.40p 169.00p 88414
17/10/2019 177.00p 177.00p 169.00p 170.00p 51747
16/10/2019 180.00p 180.00p 171.00p 172.20p 60475
15/10/2019 176.40p 180.00p 173.82p 175.00p 23887
14/10/2019 175.80p 175.80p 166.06p 171.40p 69581
11/10/2019 172.60p 172.60p 163.60p 169.00p 1097695
10/10/2019 172.20p 176.67p 165.42p 168.20p 619567
09/10/2019 176.80p 180.00p 172.60p 172.60p 187874
08/10/2019 181.20p 186.20p 174.20p 178.00p 157075
07/10/2019 191.60p 193.00p 177.20p 180.00p 135617
04/10/2019 190.20p 200.00p 183.09p 200.00p 47879
03/10/2019 185.00p 192.00p 182.60p 188.00p 90832
02/10/2019 186.60p 190.45p 184.00p 186.00p 57629
01/10/2019 193.80p 193.80p 188.55p 190.80p 113058
30/09/2019 189.80p 194.00p 186.60p 189.80p 113834
27/09/2019 182.40p 189.00p 182.40p 189.00p 52015
26/09/2019 180.00p 188.80p 180.00p 185.40p 65972
25/09/2019 190.20p 190.40p 180.40p 181.00p 44723
24/09/2019 190.00p 195.00p 186.60p 195.00p 145386
23/09/2019 192.80p 193.20p 186.20p 193.20p 128275
20/09/2019 191.80p 194.18p 190.42p 192.00p 63040
19/09/2019 188.60p 192.80p 187.94p 191.80p 67472
18/09/2019 190.00p 194.60p 183.54p 190.40p 60915
17/09/2019 183.40p 187.80p 182.00p 185.20p 41480
16/09/2019 182.20p 186.93p 181.60p 183.00p 44491
13/09/2019 188.00p 189.40p 182.20p 185.00p 49020
12/09/2019 189.80p 190.30p 183.80p 188.60p 75674
11/09/2019 188.40p 195.00p 187.38p 188.20p 35997
10/09/2019 187.60p 191.39p 184.00p 187.40p 54738
09/09/2019 188.80p 190.60p 185.40p 186.00p 32298
06/09/2019 191.80p 195.00p 188.80p 189.60p 29451
05/09/2019 185.60p 193.60p 185.60p 193.60p 155146
04/09/2019 188.40p 189.40p 186.00p 189.20p 67595
03/09/2019 192.60p 195.20p 182.20p 185.00p 435305
02/09/2019 192.60p 195.91p 191.60p 192.60p 140029
30/08/2019 185.40p 196.60p 185.40p 194.80p 145880
29/08/2019 189.40p 190.66p 185.00p 185.00p 61006
28/08/2019 185.40p 188.40p 183.36p 185.00p 45800
27/08/2019 194.20p 194.20p 182.48p 184.00p 94706
23/08/2019 188.20p 189.49p 185.40p 186.80p 45216
22/08/2019 189.60p 189.60p 185.00p 186.80p 53018
21/08/2019 185.00p 193.60p 185.00p 187.00p 82918
20/08/2019 187.40p 194.60p 187.40p 190.00p 56002
19/08/2019 193.20p 193.20p 186.00p 187.00p 46052
16/08/2019 185.20p 191.40p 185.20p 185.20p 38723
15/08/2019 191.20p 197.20p 186.19p 187.40p 166078
14/08/2019 197.20p 200.00p 192.00p 194.00p 52169
13/08/2019 200.00p 200.00p 195.00p 195.00p 75836
12/08/2019 196.00p 199.00p 195.53p 198.80p 21384
09/08/2019 203.50p 203.50p 197.00p 198.40p 16934
08/08/2019 202.50p 202.50p 198.80p 201.00p 50136
07/08/2019 206.00p 206.95p 198.80p 199.40p 167322
06/08/2019 200.00p 208.00p 200.00p 206.00p 197548
05/08/2019 203.50p 205.00p 200.86p 205.00p 98972
02/08/2019 208.00p 209.50p 204.90p 207.00p 124299
01/08/2019 202.00p 209.50p 201.00p 208.00p 242461
31/07/2019 205.00p 213.50p 203.00p 205.00p 242534
30/07/2019 206.50p 210.00p 205.70p 210.00p 236493
29/07/2019 205.50p 208.00p 205.50p 207.50p 32036
26/07/2019 206.50p 208.00p 205.00p 208.00p 64224
25/07/2019 205.00p 210.00p 203.00p 206.50p 67167
24/07/2019 205.00p 205.00p 201.00p 201.00p 51688
23/07/2019 202.00p 205.00p 202.00p 205.00p 43913
22/07/2019 205.00p 210.00p 203.00p 205.00p 62639
19/07/2019 202.50p 209.00p 201.00p 208.00p 108758
18/07/2019 204.00p 204.00p 200.50p 201.00p 29689
17/07/2019 210.00p 210.00p 200.00p 201.50p 26332
16/07/2019 208.00p 208.00p 200.50p 204.00p 14283
15/07/2019 210.00p 210.00p 203.00p 204.50p 46605
12/07/2019 210.00p 210.00p 200.50p 203.00p 223441
11/07/2019 204.50p 204.50p 201.50p 203.00p 210213
10/07/2019 200.50p 205.50p 200.50p 203.00p 72311
09/07/2019 206.50p 208.00p 203.00p 203.00p 91924
08/07/2019 218.00p 218.00p 205.00p 206.50p 117397
05/07/2019 220.00p 220.30p 212.00p 215.00p 29374
04/07/2019 221.50p 223.08p 220.00p 221.00p 3234249
03/07/2019 214.50p 221.50p 212.41p 221.50p 203273
02/07/2019 212.00p 214.20p 211.92p 212.00p 75022
01/07/2019 209.00p 214.00p 205.50p 214.00p 174694
28/06/2019 201.00p 209.50p 200.50p 207.00p 57984
27/06/2019 204.50p 206.00p 201.33p 206.00p 65420
26/06/2019 205.00p 206.00p 202.00p 202.00p 70170
25/06/2019 205.50p 206.00p 200.39p 205.50p 48710
24/06/2019 207.50p 208.50p 201.50p 202.50p 380199
21/06/2019 217.00p 217.00p 208.50p 211.00p 328640
20/06/2019 215.00p 217.00p 210.00p 210.00p 60543
19/06/2019 208.50p 215.00p 206.60p 215.00p 59504
18/06/2019 210.00p 211.00p 208.50p 210.00p 40434
17/06/2019 211.00p 212.11p 210.00p 210.00p 2974215
14/06/2019 210.00p 212.50p 210.00p 210.50p 91446
13/06/2019 210.00p 214.00p 210.00p 212.00p 149921
12/06/2019 214.50p 214.50p 212.00p 212.50p 7134
11/06/2019 210.00p 216.50p 210.00p 214.00p 63912
10/06/2019 213.00p 214.00p 212.00p 214.00p 54193
07/06/2019 212.00p 214.50p 212.00p 213.50p 53880
06/06/2019 212.00p 212.00p 210.50p 212.00p 323502
05/06/2019 214.50p 215.00p 210.31p 211.00p 87882
04/06/2019 213.50p 214.00p 210.20p 212.00p 399385
03/06/2019 212.50p 214.00p 212.50p 213.00p 41838
31/05/2019 205.50p 217.00p 205.50p 217.00p 71142
30/05/2019 214.00p 215.50p 213.00p 215.00p 30639
29/05/2019 214.50p 219.50p 213.00p 215.00p 65001
28/05/2019 207.00p 214.00p 207.00p 212.00p 62063
24/05/2019 205.00p 215.50p 205.00p 215.00p 27985
23/05/2019 212.00p 218.13p 212.00p 214.00p 21581
22/05/2019 217.00p 220.40p 215.97p 217.00p 126986
21/05/2019 219.00p 220.50p 216.73p 218.00p 208498
20/05/2019 211.50p 221.00p 211.38p 221.00p 145704
17/05/2019 216.50p 218.00p 210.00p 211.00p 51208
16/05/2019 210.00p 215.50p 210.00p 215.00p 126370
15/05/2019 213.00p 214.59p 205.30p 211.00p 147665
14/05/2019 207.50p 212.50p 204.53p 209.00p 108178

*Close Price adjusted for both dividends and splits