1. Share Prices

  2. Devro PLC (DVO)

197.40p+1.20 (+0.61%)18 Aug 2022, 17:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Devro PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 18, 2022195.00p201.50p195.00p197.40p106,178
Aug 17, 2022194.00p198.80p192.20p196.20p92,028
Aug 16, 2022195.00p199.80p194.20p196.20p97,550
Aug 15, 2022190.00p199.60p190.00p193.80p61,933
Aug 12, 2022195.00p200.00p190.00p190.00p83,854
Aug 11, 2022188.00p195.00p188.00p194.80p115,711
Aug 10, 2022183.20p187.00p183.20p185.80p76,219
Aug 9, 2022187.00p187.40p184.00p184.80p22,209
Aug 8, 2022181.20p185.60p181.00p185.60p79,068
Aug 5, 2022184.60p184.80p181.80p183.60p59,783
Aug 4, 2022184.80p189.80p181.00p182.60p152,850
Aug 3, 2022180.00p190.00p180.00p183.00p167,166
Aug 2, 2022188.00p200.50p180.00p182.00p208,969
Aug 1, 2022189.80p195.66p185.00p187.20p257,564
Jul 29, 2022204.50p205.00p185.00p185.00p351,294
Jul 28, 2022199.80p204.50p196.20p200.00p36,952
Jul 27, 2022196.60p202.00p194.00p200.00p219,791
Jul 26, 2022195.40p199.58p192.80p196.20p105,005
Jul 25, 2022193.40p202.50p188.80p188.80p219,212
Jul 22, 2022187.40p197.00p184.00p196.00p61,437
Jul 21, 2022185.80p187.00p183.20p184.80p23,442
Jul 20, 2022183.60p185.00p179.40p182.00p36,041
Jul 19, 2022182.80p189.80p179.00p182.20p26,593
Jul 18, 2022185.00p185.42p181.96p182.40p116,879
Jul 15, 2022184.20p189.80p183.20p186.60p37,444
Jul 14, 2022182.40p189.60p182.40p185.80p31,108
Jul 13, 2022187.00p187.00p180.00p185.40p31,891
Jul 12, 2022185.20p187.20p179.20p183.40p590,425
Jul 11, 2022185.40p189.80p179.00p181.20p19,352
Jul 8, 2022183.00p187.80p181.00p185.00p25,010
Jul 7, 2022184.80p189.80p176.00p180.20p334,773
Jul 6, 2022175.80p182.40p175.00p180.00p94,437
Jul 5, 2022180.40p180.85p177.28p179.40p35,099
Jul 4, 2022184.00p189.60p170.69p177.20p109,434
Jul 1, 2022187.00p194.80p181.80p183.40p94,857
Jun 30, 2022180.00p184.00p180.00p183.40p53,284
Jun 29, 2022181.60p194.80p181.40p184.00p29,386
Jun 28, 2022185.20p188.00p180.60p180.60p100,367
Jun 27, 2022185.80p190.20p182.20p185.00p49,652
Jun 24, 2022180.20p189.60p180.00p187.40p77,047
Jun 23, 2022185.00p185.60p182.04p183.60p78,573
Jun 22, 2022185.00p189.00p183.00p184.00p159,988
Jun 21, 2022182.20p186.00p182.00p184.40p83,470
Jun 20, 2022181.40p188.00p180.00p184.60p68,911
Jun 17, 2022185.20p192.40p181.98p182.40p126,981
Jun 16, 2022189.80p192.60p188.00p188.60p168,838
Jun 15, 2022190.20p194.80p186.40p190.00p104,870
Jun 14, 2022190.00p194.40p190.00p191.40p161,490
Jun 13, 2022193.40p195.00p190.60p190.60p180,898
Jun 10, 2022190.00p196.40p190.00p193.00p66,125
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:
18 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD1,789.005.80
Syncona Limited203.504.57
Workspace Group PLC583.004.29
Allianz Technology Trust PLC259.004.23
Abrdn Private Equity Opportunities Trust PLC447.003.95
Hammerson PLC26.333.87

Fallers

CompanyPrice% Chg
Marshalls PLC422.00-7.29
Asos PLC810.00-4.93
Ascential PLC244.40-4.53
Aviva PLC439.40-4.23
Legal & General Group PLC270.60-4.14
Auction Technology Group PLC890.00-3.89