Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Discoverie Group Historic Prices

 
     
Date Open High Low Close Volume
Nov 15, 2019 554.40 581.88 531.00 548.00 113,291
Nov 14, 2019 512.00 578.00 510.00 530.00 1,167,080
Nov 13, 2019 512.40 512.40 504.00 510.00 33,080
Nov 12, 2019 499.00 514.00 499.00 502.00 36,751
Nov 11, 2019 510.00 542.90 500.20 518.00 169,263
Nov 8, 2019 500.18 520.00 500.18 508.00 125,821
Nov 7, 2019 524.00 527.82 495.00 502.00 34,168
Nov 6, 2019 484.00 520.00 480.00 520.00 515,363
Nov 5, 2019 483.00 486.00 475.00 475.00 17,823
Nov 4, 2019 481.00 490.00 479.60 485.00 32,098
Nov 1, 2019 470.00 498.00 453.16 490.00 80,274
Oct 31, 2019 470.00 470.00 450.00 454.00 6,958
Oct 30, 2019 470.00 480.00 461.00 462.00 22,998
Oct 29, 2019 475.00 475.00 456.00 462.00 5,979
Oct 28, 2019 474.00 479.00 467.00 470.00 171,284
Oct 25, 2019 457.25 473.00 457.25 472.00 97,053
Oct 24, 2019 460.00 473.00 458.00 472.00 60,524
Oct 23, 2019 464.50 472.00 460.00 466.00 31,645
Oct 22, 2019 462.00 470.00 460.00 470.00 1,214
Oct 21, 2019 469.00 469.00 451.00 461.00 39,765
Oct 18, 2019 449.10 469.00 449.10 469.00 98,558
Oct 17, 2019 439.81 457.83 425.75 448.00 31,369
Oct 16, 2019 440.00 440.00 424.00 432.00 14,283
Oct 15, 2019 438.00 445.00 422.00 422.00 4,386
Oct 14, 2019 420.00 445.00 420.00 445.00 20,774
Oct 11, 2019 407.00 427.00 402.00 420.00 113,742
Oct 10, 2019 413.00 421.00 411.00 420.00 108,261
Oct 9, 2019 405.00 415.15 400.00 406.00 45,644
Oct 8, 2019 429.00 429.00 405.00 405.00 984
Oct 7, 2019 420.00 424.00 418.50 420.00 13,899
Oct 4, 2019 427.00 427.00 413.00 415.00 1,875
Oct 3, 2019 414.00 430.00 414.00 430.00 6,432
Oct 2, 2019 439.00 439.00 418.00 418.50 11,726
Oct 1, 2019 420.00 428.20 420.00 428.00 23,838
Sep 30, 2019 428.50 430.00 420.00 430.00 130,353
Sep 27, 2019 422.00 430.00 404.00 430.00 5,917
Sep 26, 2019 411.00 430.00 407.00 407.00 6,293
Sep 25, 2019 439.00 439.00 420.00 420.00 34,168
Sep 24, 2019 435.00 443.00 431.00 440.00 9,387
Sep 23, 2019 439.00 440.00 420.00 440.00 53,358
Sep 20, 2019 430.00 435.00 420.00 426.00 111,779
Sep 19, 2019 449.00 449.00 430.00 430.00 85,906
Sep 18, 2019 450.00 450.00 440.00 444.00 32,387
Sep 17, 2019 449.00 458.00 440.00 440.00 26,144
Sep 16, 2019 447.00 452.00 445.00 450.00 208,090
Sep 13, 2019 462.88 463.60 442.00 448.00 14,212
Sep 12, 2019 453.00 464.00 443.00 456.00 25,201
Sep 11, 2019 448.00 470.00 448.00 449.00 82,507
Sep 10, 2019 440.00 451.00 440.00 450.00 80,280
Sep 9, 2019 440.77 451.00 439.00 440.00 98,666
Showing 1 to 50 of 259