1. Share Prices

  2. Devro (DVO)

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

Devro Historic Prices

 
     
Download
Date Open High Low Close Volume
Jun 5, 2020 158.60 170.40 154.30 170.00 143,091
Jun 4, 2020 168.80 173.80 164.00 165.80 125,327
Jun 3, 2020 163.20 165.42 159.80 163.40 72,973
Jun 2, 2020 155.00 163.457 155.00 160.00 100,333
Jun 1, 2020 159.20 160.00 158.20 160.00 119,134
May 29, 2020 156.20 165.00 156.20 165.00 92,761
May 28, 2020 165.00 165.00 160.47 160.60 804,462
May 27, 2020 162.00 163.60 159.20 163.20 1,076,230
May 26, 2020 164.40 164.60 158.50 162.00 906,736
May 25, 2020 152.20 0.00 0.00 158.00 0
May 22, 2020 152.20 161.182 152.20 158.00 952,847
May 21, 2020 159.00 163.40 157.806 158.40 7,681
May 20, 2020 159.40 161.963 156.20 158.60 214,471
May 19, 2020 159.40 165.00 156.348 161.00 683,404
May 18, 2020 156.828 164.20 153.80 163.20 268,817
May 15, 2020 154.29 160.00 154.29 158.00 69,919
May 14, 2020 155.077 164.80 153.80 154.20 339,132
May 13, 2020 152.40 159.20 152.00 156.80 167,001
May 12, 2020 163.20 163.20 152.20 152.80 148,047
May 11, 2020 158.60 165.893 152.80 158.40 334,084
May 8, 2020 0.00 0.00 0.00 154.00 0
May 7, 2020 154.60 156.20 152.00 154.00 393,272
May 6, 2020 158.80 158.80 151.00 152.80 84,559
May 5, 2020 148.00 158.60 148.00 152.00 286,903
May 4, 2020 158.00 158.00 150.60 153.60 108,455
May 1, 2020 163.00 163.00 153.70 155.40 404,845
Apr 30, 2020 153.40 165.40 153.40 158.80 197,269
Apr 29, 2020 151.60 164.788 151.60 161.20 962,883
Apr 28, 2020 145.00 157.00 145.00 154.00 518,406
Apr 27, 2020 138.20 157.00 138.20 149.20 127,019
Apr 24, 2020 141.00 150.00 141.00 145.60 225,821
Apr 23, 2020 148.47 153.00 143.40 150.00 283,912
Apr 22, 2020 148.00 148.00 142.00 144.80 63,400
Apr 21, 2020 147.40 156.00 143.40 144.40 103,653
Apr 20, 2020 148.00 152.40 144.80 144.80 170,041
Apr 17, 2020 142.432 148.59 141.20 145.00 524,977
Apr 16, 2020 142.20 147.20 142.20 144.40 65,954
Apr 15, 2020 145.04 145.60 141.20 144.40 33,953
Apr 14, 2020 141.00 147.00 141.00 145.60 486,247
Apr 13, 2020 141.00 0.00 0.00 145.00 0
Apr 10, 2020 141.00 147.20 141.00 145.00 97,509
Apr 9, 2020 141.00 147.20 141.00 145.00 97,509
Apr 8, 2020 144.98 148.63 141.20 145.00 68,362
Apr 7, 2020 147.00 154.40 143.40 143.80 38,581
Apr 6, 2020 144.20 149.40 144.20 146.80 69,792
Apr 3, 2020 145.00 151.20 141.80 143.80 77,135
Apr 2, 2020 162.60 165.60 144.60 144.60 134,264
Apr 1, 2020 150.00 159.00 143.00 159.00 89,535
Mar 31, 2020 152.00 160.80 150.00 159.20 159,154
Mar 30, 2020 132.40 161.20 132.40 155.00 78,335
1 2 3 4 5 6
»
Showing 1 to 50 of 260

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:
04 Jun 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag