1,050.00p+8.00 (+0.77%)27 Oct 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Discoverie Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 26, 20211044.00p1058.00p1038.00p1042.00p47,651
Oct 25, 20211106.00p1106.00p1044.00p1050.00p40,802
Oct 22, 20211062.00p1066.00p1048.00p1048.00p52,750
Oct 21, 20211084.00p1093.60p1064.00p1064.00p53,898
Oct 20, 20211070.00p1098.00p1070.00p1074.00p88,357
Oct 19, 20211116.00p1116.00p1077.27p1090.00p72,356
Oct 18, 20211114.00p1114.00p1066.00p1076.00p40,650
Oct 15, 20211098.00p1100.00p1070.32p1076.00p294,373
Oct 14, 20211070.00p1116.00p1070.00p1078.00p196,836
Oct 13, 20211076.00p1076.00p1038.00p1050.00p90,408
Oct 12, 20211102.00p1102.00p1036.00p1040.00p201,568
Oct 11, 20211060.00p1094.00p1038.00p1052.00p103,657
Oct 8, 20211044.00p1058.00p1030.00p1052.00p641,878
Oct 7, 20211070.00p1070.00p1034.00p1050.00p56,670
Oct 6, 20211048.00p1048.00p997.00p1042.00p446,919
Oct 5, 20211048.00p1088.00p1032.46p1048.00p84,804
Oct 4, 20211042.00p1056.00p1040.00p1052.00p126,426
Oct 1, 20211030.00p1068.00p1024.00p1060.00p216,587
Sep 30, 20211004.00p1064.00p1004.00p1042.00p157,196
Sep 29, 20211022.00p1082.00p1018.00p1046.00p77,619
Sep 28, 20211096.00p1124.00p1050.00p1050.00p103,125
Sep 27, 20211128.00p1130.00p1076.00p1076.00p100,567
Sep 24, 20211134.00p1160.00p1112.00p1112.00p66,325
Sep 23, 20211144.00p1148.00p1040.59p1142.00p63,876
Sep 22, 20211122.00p1150.00p1118.00p1134.00p54,607
Sep 21, 20211162.00p1190.00p1120.00p1122.00p91,430
Sep 20, 20211182.00p1182.00p1140.00p1152.00p215,373
Sep 17, 20211162.00p1190.80p1154.85p1180.00p182,065
Sep 16, 20211170.00p1190.00p1148.00p1160.00p120,077
Sep 15, 20211196.00p1222.00p1168.00p1168.00p54,515
Sep 14, 20211252.00p1252.00p1192.00p1196.00p230,831
Sep 13, 20211230.00p1274.00p1196.00p1200.00p448,144
Sep 10, 20211236.00p1270.00p1206.00p1262.00p74,945
Sep 9, 20211196.00p1234.00p1188.00p1222.00p255,856
Sep 8, 20211210.00p1216.00p1192.53p1206.00p431,784
Sep 7, 20211170.00p1220.00p1170.00p1196.00p410,966
Sep 6, 20211226.00p1232.00p1155.00p1196.00p759,626
Sep 3, 20211066.00p1250.00p1032.00p1250.00p501,860
Sep 2, 20211018.00p1064.00p1001.06p1028.00p32,883
Sep 1, 20211014.00p1014.00p996.95p1014.00p61,925
Aug 31, 2021994.00p1024.00p986.52p1006.00p146,394
Aug 27, 2021990.00p1002.00p985.00p995.00p180,106
Aug 26, 2021987.00p996.00p982.00p990.00p58,234
Aug 25, 20211006.00p1006.00p983.00p990.00p87,277
Aug 24, 20211008.00p1008.00p994.00p1000.00p64,771
Aug 23, 20211056.00p1056.00p996.00p999.00p45,027
Aug 20, 20211012.00p1024.00p1000.30p1008.00p56,194
Aug 19, 20211044.00p1050.00p1012.00p1016.00p74,309
Aug 18, 20211070.00p1072.00p1050.00p1056.00p411,308
Aug 17, 20211040.00p1070.00p1031.60p1064.00p191,403
Showing 1 to 50 of 253