757.00p+19.00 (+2.57%)28 Mar 2024, 17:54
Discoverie Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 745.00p | 745.00p | 738.00p | 738.00p | 85,969 |
Mar 26, 2024 | 710.00p | 747.00p | 710.00p | 742.00p | 359,407 |
Mar 25, 2024 | 700.00p | 740.00p | 700.00p | 734.00p | 147,208 |
Mar 22, 2024 | 731.00p | 731.00p | 710.00p | 727.00p | 206,956 |
Mar 21, 2024 | 731.00p | 731.00p | 693.58p | 710.00p | 132,249 |
Mar 20, 2024 | 671.00p | 702.00p | 671.00p | 701.00p | 373,219 |
Mar 19, 2024 | 670.00p | 718.00p | 668.00p | 674.00p | 88,816 |
Mar 18, 2024 | 667.00p | 681.00p | 646.71p | 670.00p | 100,367 |
Mar 15, 2024 | 663.00p | 685.00p | 663.00p | 680.00p | 288,563 |
Mar 14, 2024 | 672.00p | 685.00p | 669.00p | 681.00p | 239,798 |
Mar 13, 2024 | 673.00p | 684.00p | 671.00p | 671.00p | 173,210 |
Mar 12, 2024 | 685.00p | 697.00p | 678.00p | 679.00p | 69,006 |
Mar 11, 2024 | 713.00p | 713.00p | 692.00p | 692.00p | 199,309 |
Mar 8, 2024 | 701.00p | 708.00p | 695.00p | 703.00p | 164,500 |
Mar 7, 2024 | 700.00p | 711.00p | 695.00p | 697.00p | 196,967 |
Mar 6, 2024 | 697.00p | 701.00p | 683.00p | 700.00p | 515,326 |
Mar 5, 2024 | 689.00p | 690.00p | 682.00p | 682.00p | 97,128 |
Mar 4, 2024 | 700.00p | 700.00p | 683.00p | 683.00p | 155,250 |
Mar 1, 2024 | 677.00p | 695.00p | 650.93p | 695.00p | 226,401 |
Feb 29, 2024 | 690.00p | 691.00p | 671.00p | 671.00p | 133,706 |
Feb 28, 2024 | 688.00p | 693.00p | 676.00p | 684.00p | 92,265 |
Feb 27, 2024 | 664.00p | 694.00p | 664.00p | 694.00p | 523,009 |
Feb 26, 2024 | 684.00p | 699.00p | 677.00p | 681.00p | 258,865 |
Feb 23, 2024 | 703.00p | 705.36p | 679.68p | 686.00p | 144,462 |
Feb 22, 2024 | 698.00p | 701.00p | 688.00p | 688.00p | 137,509 |
Feb 21, 2024 | 691.00p | 719.00p | 691.00p | 696.00p | 103,017 |
Feb 20, 2024 | 720.00p | 723.00p | 703.00p | 708.00p | 93,009 |
Feb 19, 2024 | 704.00p | 725.00p | 689.04p | 720.00p | 95,579 |
Feb 16, 2024 | 731.00p | 734.00p | 719.00p | 722.00p | 419,340 |
Feb 15, 2024 | 729.00p | 743.00p | 725.00p | 729.00p | 204,482 |
Feb 14, 2024 | 698.00p | 733.00p | 695.44p | 730.00p | 357,321 |
Feb 13, 2024 | 733.00p | 756.04p | 709.00p | 715.00p | 120,496 |
Feb 12, 2024 | 742.00p | 750.00p | 721.00p | 732.00p | 980,232 |
Feb 9, 2024 | 755.00p | 759.42p | 708.00p | 724.00p | 121,489 |
Feb 8, 2024 | 752.00p | 765.04p | 730.00p | 741.00p | 221,365 |
Feb 7, 2024 | 763.00p | 773.00p | 731.00p | 731.00p | 214,810 |
Feb 6, 2024 | 760.00p | 779.40p | 732.00p | 762.00p | 235,049 |
Feb 5, 2024 | 776.00p | 780.00p | 760.00p | 766.00p | 93,701 |
Feb 2, 2024 | 816.00p | 816.00p | 774.00p | 774.00p | 64,694 |
Feb 1, 2024 | 784.00p | 792.00p | 772.00p | 784.00p | 287,585 |
Jan 31, 2024 | 760.00p | 793.00p | 760.00p | 784.00p | 157,437 |
Jan 30, 2024 | 788.00p | 789.00p | 778.00p | 782.00p | 64,826 |
Jan 29, 2024 | 771.00p | 782.00p | 762.00p | 782.00p | 245,828 |
Jan 26, 2024 | 786.00p | 786.00p | 746.00p | 770.00p | 628,408 |
Jan 25, 2024 | 744.00p | 755.00p | 743.00p | 755.00p | 135,763 |
Jan 24, 2024 | 749.00p | 778.00p | 738.00p | 743.00p | 95,910 |
Jan 23, 2024 | 759.00p | 759.00p | 732.00p | 740.00p | 157,582 |
Jan 22, 2024 | 749.00p | 749.00p | 733.00p | 741.00p | 119,486 |
Jan 19, 2024 | 802.00p | 802.00p | 731.00p | 731.00p | 598,817 |
Jan 18, 2024 | 729.00p | 767.50p | 729.00p | 762.00p | 92,776 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.