- Share Prices
Devro PLC (DVO)
197.40p+1.20 (+0.61%)18 Aug 2022, 17:22
Devro PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 18, 2022 | 195.00p | 201.50p | 195.00p | 197.40p | 106,178 |
Aug 17, 2022 | 194.00p | 198.80p | 192.20p | 196.20p | 92,028 |
Aug 16, 2022 | 195.00p | 199.80p | 194.20p | 196.20p | 97,550 |
Aug 15, 2022 | 190.00p | 199.60p | 190.00p | 193.80p | 61,933 |
Aug 12, 2022 | 195.00p | 200.00p | 190.00p | 190.00p | 83,854 |
Aug 11, 2022 | 188.00p | 195.00p | 188.00p | 194.80p | 115,711 |
Aug 10, 2022 | 183.20p | 187.00p | 183.20p | 185.80p | 76,219 |
Aug 9, 2022 | 187.00p | 187.40p | 184.00p | 184.80p | 22,209 |
Aug 8, 2022 | 181.20p | 185.60p | 181.00p | 185.60p | 79,068 |
Aug 5, 2022 | 184.60p | 184.80p | 181.80p | 183.60p | 59,783 |
Aug 4, 2022 | 184.80p | 189.80p | 181.00p | 182.60p | 152,850 |
Aug 3, 2022 | 180.00p | 190.00p | 180.00p | 183.00p | 167,166 |
Aug 2, 2022 | 188.00p | 200.50p | 180.00p | 182.00p | 208,969 |
Aug 1, 2022 | 189.80p | 195.66p | 185.00p | 187.20p | 257,564 |
Jul 29, 2022 | 204.50p | 205.00p | 185.00p | 185.00p | 351,294 |
Jul 28, 2022 | 199.80p | 204.50p | 196.20p | 200.00p | 36,952 |
Jul 27, 2022 | 196.60p | 202.00p | 194.00p | 200.00p | 219,791 |
Jul 26, 2022 | 195.40p | 199.58p | 192.80p | 196.20p | 105,005 |
Jul 25, 2022 | 193.40p | 202.50p | 188.80p | 188.80p | 219,212 |
Jul 22, 2022 | 187.40p | 197.00p | 184.00p | 196.00p | 61,437 |
Jul 21, 2022 | 185.80p | 187.00p | 183.20p | 184.80p | 23,442 |
Jul 20, 2022 | 183.60p | 185.00p | 179.40p | 182.00p | 36,041 |
Jul 19, 2022 | 182.80p | 189.80p | 179.00p | 182.20p | 26,593 |
Jul 18, 2022 | 185.00p | 185.42p | 181.96p | 182.40p | 116,879 |
Jul 15, 2022 | 184.20p | 189.80p | 183.20p | 186.60p | 37,444 |
Jul 14, 2022 | 182.40p | 189.60p | 182.40p | 185.80p | 31,108 |
Jul 13, 2022 | 187.00p | 187.00p | 180.00p | 185.40p | 31,891 |
Jul 12, 2022 | 185.20p | 187.20p | 179.20p | 183.40p | 590,425 |
Jul 11, 2022 | 185.40p | 189.80p | 179.00p | 181.20p | 19,352 |
Jul 8, 2022 | 183.00p | 187.80p | 181.00p | 185.00p | 25,010 |
Jul 7, 2022 | 184.80p | 189.80p | 176.00p | 180.20p | 334,773 |
Jul 6, 2022 | 175.80p | 182.40p | 175.00p | 180.00p | 94,437 |
Jul 5, 2022 | 180.40p | 180.85p | 177.28p | 179.40p | 35,099 |
Jul 4, 2022 | 184.00p | 189.60p | 170.69p | 177.20p | 109,434 |
Jul 1, 2022 | 187.00p | 194.80p | 181.80p | 183.40p | 94,857 |
Jun 30, 2022 | 180.00p | 184.00p | 180.00p | 183.40p | 53,284 |
Jun 29, 2022 | 181.60p | 194.80p | 181.40p | 184.00p | 29,386 |
Jun 28, 2022 | 185.20p | 188.00p | 180.60p | 180.60p | 100,367 |
Jun 27, 2022 | 185.80p | 190.20p | 182.20p | 185.00p | 49,652 |
Jun 24, 2022 | 180.20p | 189.60p | 180.00p | 187.40p | 77,047 |
Jun 23, 2022 | 185.00p | 185.60p | 182.04p | 183.60p | 78,573 |
Jun 22, 2022 | 185.00p | 189.00p | 183.00p | 184.00p | 159,988 |
Jun 21, 2022 | 182.20p | 186.00p | 182.00p | 184.40p | 83,470 |
Jun 20, 2022 | 181.40p | 188.00p | 180.00p | 184.60p | 68,911 |
Jun 17, 2022 | 185.20p | 192.40p | 181.98p | 182.40p | 126,981 |
Jun 16, 2022 | 189.80p | 192.60p | 188.00p | 188.60p | 168,838 |
Jun 15, 2022 | 190.20p | 194.80p | 186.40p | 190.00p | 104,870 |
Jun 14, 2022 | 190.00p | 194.40p | 190.00p | 191.40p | 161,490 |
Jun 13, 2022 | 193.40p | 195.00p | 190.60p | 190.60p | 180,898 |
Jun 10, 2022 | 190.00p | 196.40p | 190.00p | 193.00p | 66,125 |