1. Share Prices

  2. Devro PLC (DVO)

213.00p-6.00 (-2.74%)20 Sep 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Devro PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 2021229.50p229.50p215.00p219.00p428,982
Sep 16, 2021217.50p221.00p214.76p216.50p249,849
Sep 15, 2021220.00p221.00p216.50p218.00p302,094
Sep 14, 2021219.00p220.00p213.75p220.00p122,195
Sep 13, 2021221.51p222.25p219.00p219.50p706,380
Sep 10, 2021220.50p223.00p219.00p220.50p79,370
Sep 9, 2021220.50p222.25p220.00p221.50p56,877
Sep 8, 2021221.50p225.50p220.00p220.00p396,837
Sep 7, 2021220.50p226.00p220.50p222.00p44,670
Sep 6, 2021220.50p226.50p218.30p226.00p223,237
Sep 3, 2021222.00p223.00p219.00p220.50p68,959
Sep 2, 2021222.50p223.37p220.00p220.50p59,749
Sep 1, 2021230.00p230.00p221.50p222.00p113,943
Aug 31, 2021228.00p228.00p221.82p223.50p177,409
Aug 27, 2021230.00p230.00p223.00p224.50p116,155
Aug 26, 2021230.00p230.00p222.50p225.50p183,703
Aug 25, 2021228.00p230.00p221.50p222.00p230,307
Aug 24, 2021230.00p230.00p219.00p225.00p439,372
Aug 23, 2021222.50p226.00p217.63p221.00p125,904
Aug 20, 2021220.00p229.00p215.00p218.50p203,171
Aug 19, 2021220.50p221.00p218.72p220.00p120,010
Aug 18, 2021223.00p223.62p219.00p221.50p122,750
Aug 17, 2021222.00p225.54p216.20p223.00p174,304
Aug 16, 2021225.50p228.00p222.00p223.00p214,655
Aug 13, 2021229.50p230.00p219.00p225.50p338,257
Aug 12, 2021223.00p229.50p222.01p227.50p202,845
Aug 11, 2021222.00p227.50p218.00p223.00p209,490
Aug 10, 2021221.50p224.00p216.00p222.00p105,263
Aug 9, 2021223.50p225.50p215.50p221.00p250,573
Aug 6, 2021224.00p226.00p219.67p225.00p387,189
Aug 5, 2021224.50p225.50p220.00p223.50p123,818
Aug 4, 2021222.50p224.50p220.50p224.00p247,902
Aug 3, 2021224.00p225.00p220.00p223.00p239,281
Aug 2, 2021224.00p225.00p217.00p224.00p338,202
Jul 30, 2021221.00p224.00p220.00p221.50p399,673
Jul 29, 2021220.00p225.02p216.28p221.50p636,639
Jul 28, 2021219.50p224.00p215.50p215.50p111,690
Jul 27, 2021217.50p221.00p215.57p217.50p121,014
Jul 26, 2021218.00p225.00p212.50p218.00p93,328
Jul 23, 2021217.50p224.00p214.50p216.50p43,307
Jul 22, 2021208.50p218.50p208.50p216.50p195,953
Jul 21, 2021212.50p222.00p208.50p211.00p158,989
Jul 20, 2021211.00p216.92p210.00p212.00p302,285
Jul 19, 2021220.00p221.50p207.66p210.50p245,561
Jul 16, 2021220.00p223.22p216.00p219.50p190,625
Jul 15, 2021219.00p223.00p214.00p221.00p138,165
Jul 14, 2021218.50p224.00p214.00p217.50p152,365
Jul 13, 2021218.00p223.50p217.78p219.50p303,124
Jul 12, 2021220.00p223.26p211.50p216.50p448,846
Jul 9, 2021211.00p220.00p208.00p218.00p536,350
123456
Showing 1 to 50 of 252

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Sep 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Consolidated Airlines Group S.A.165.0010.37
Ssp Group PLC282.105.89
Centrica PLC53.424.58
Rolls-Royce Holdings PLC115.744.27
Petropavlovsk PLC21.644.04
Easyjet PLC655.403.97

Fallers

CompanyPrice% Chg
Moneysupermarket.Com Group PLC218.80-9.06
Reach PLC353.50-9.01
Prudential PLC1,324.50-8.37
Standard Chartered PLC411.00-7.01
Schroders PLC3,583.00-6.62
Liontrust Asset Management PLC2,300.00-5.54