757.00p+19.00 (+2.57%)28 Mar 2024, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Discoverie Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024745.00p745.00p738.00p738.00p85,969
Mar 26, 2024710.00p747.00p710.00p742.00p359,407
Mar 25, 2024700.00p740.00p700.00p734.00p147,208
Mar 22, 2024731.00p731.00p710.00p727.00p206,956
Mar 21, 2024731.00p731.00p693.58p710.00p132,249
Mar 20, 2024671.00p702.00p671.00p701.00p373,219
Mar 19, 2024670.00p718.00p668.00p674.00p88,816
Mar 18, 2024667.00p681.00p646.71p670.00p100,367
Mar 15, 2024663.00p685.00p663.00p680.00p288,563
Mar 14, 2024672.00p685.00p669.00p681.00p239,798
Mar 13, 2024673.00p684.00p671.00p671.00p173,210
Mar 12, 2024685.00p697.00p678.00p679.00p69,006
Mar 11, 2024713.00p713.00p692.00p692.00p199,309
Mar 8, 2024701.00p708.00p695.00p703.00p164,500
Mar 7, 2024700.00p711.00p695.00p697.00p196,967
Mar 6, 2024697.00p701.00p683.00p700.00p515,326
Mar 5, 2024689.00p690.00p682.00p682.00p97,128
Mar 4, 2024700.00p700.00p683.00p683.00p155,250
Mar 1, 2024677.00p695.00p650.93p695.00p226,401
Feb 29, 2024690.00p691.00p671.00p671.00p133,706
Feb 28, 2024688.00p693.00p676.00p684.00p92,265
Feb 27, 2024664.00p694.00p664.00p694.00p523,009
Feb 26, 2024684.00p699.00p677.00p681.00p258,865
Feb 23, 2024703.00p705.36p679.68p686.00p144,462
Feb 22, 2024698.00p701.00p688.00p688.00p137,509
Feb 21, 2024691.00p719.00p691.00p696.00p103,017
Feb 20, 2024720.00p723.00p703.00p708.00p93,009
Feb 19, 2024704.00p725.00p689.04p720.00p95,579
Feb 16, 2024731.00p734.00p719.00p722.00p419,340
Feb 15, 2024729.00p743.00p725.00p729.00p204,482
Feb 14, 2024698.00p733.00p695.44p730.00p357,321
Feb 13, 2024733.00p756.04p709.00p715.00p120,496
Feb 12, 2024742.00p750.00p721.00p732.00p980,232
Feb 9, 2024755.00p759.42p708.00p724.00p121,489
Feb 8, 2024752.00p765.04p730.00p741.00p221,365
Feb 7, 2024763.00p773.00p731.00p731.00p214,810
Feb 6, 2024760.00p779.40p732.00p762.00p235,049
Feb 5, 2024776.00p780.00p760.00p766.00p93,701
Feb 2, 2024816.00p816.00p774.00p774.00p64,694
Feb 1, 2024784.00p792.00p772.00p784.00p287,585
Jan 31, 2024760.00p793.00p760.00p784.00p157,437
Jan 30, 2024788.00p789.00p778.00p782.00p64,826
Jan 29, 2024771.00p782.00p762.00p782.00p245,828
Jan 26, 2024786.00p786.00p746.00p770.00p628,408
Jan 25, 2024744.00p755.00p743.00p755.00p135,763
Jan 24, 2024749.00p778.00p738.00p743.00p95,910
Jan 23, 2024759.00p759.00p732.00p740.00p157,582
Jan 22, 2024749.00p749.00p733.00p741.00p119,486
Jan 19, 2024802.00p802.00p731.00p731.00p598,817
Jan 18, 2024729.00p767.50p729.00p762.00p92,776
Showing 1 to 50 of 252