662.00p+8.00 (+1.22%)30 Aug 2024, 16:54
Discoverie Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 660.00p | 671.00p | 653.00p | 662.00p | 73,857 |
Aug 29, 2024 | 657.00p | 663.20p | 647.00p | 654.00p | 224,811 |
Aug 28, 2024 | 665.00p | 666.00p | 654.00p | 655.00p | 99,961 |
Aug 27, 2024 | 665.00p | 665.00p | 639.00p | 664.00p | 94,644 |
Aug 23, 2024 | 665.00p | 665.00p | 631.00p | 642.00p | 143,802 |
Aug 22, 2024 | 631.00p | 650.00p | 616.44p | 634.00p | 209,487 |
Aug 21, 2024 | 649.00p | 649.00p | 630.00p | 643.00p | 127,862 |
Aug 20, 2024 | 649.00p | 652.36p | 633.00p | 633.00p | 64,918 |
Aug 19, 2024 | 632.00p | 652.00p | 629.19p | 645.00p | 85,069 |
Aug 16, 2024 | 647.00p | 654.00p | 630.00p | 648.00p | 79,355 |
Aug 15, 2024 | 636.00p | 656.00p | 626.00p | 646.00p | 95,567 |
Aug 14, 2024 | 656.00p | 656.00p | 605.66p | 638.00p | 69,722 |
Aug 13, 2024 | 597.00p | 634.91p | 597.00p | 633.00p | 313,504 |
Aug 12, 2024 | 637.00p | 637.00p | 622.00p | 627.00p | 363,280 |
Aug 9, 2024 | 590.00p | 636.00p | 590.00p | 619.00p | 138,949 |
Aug 8, 2024 | 590.00p | 627.00p | 590.00p | 627.00p | 109,265 |
Aug 7, 2024 | 586.00p | 626.00p | 586.00p | 626.00p | 109,851 |
Aug 6, 2024 | 605.00p | 621.00p | 605.00p | 613.00p | 948,691 |
Aug 5, 2024 | 625.00p | 625.00p | 590.85p | 605.00p | 470,579 |
Aug 2, 2024 | 630.00p | 654.00p | 625.00p | 629.00p | 716,923 |
Aug 1, 2024 | 660.00p | 675.25p | 645.00p | 659.00p | 264,895 |
Jul 31, 2024 | 690.00p | 690.00p | 671.00p | 677.00p | 112,024 |
Jul 30, 2024 | 673.00p | 680.00p | 666.00p | 669.00p | 495,772 |
Jul 29, 2024 | 718.00p | 723.00p | 674.00p | 674.00p | 106,078 |
Jul 26, 2024 | 700.00p | 726.00p | 700.00p | 707.00p | 348,554 |
Jul 25, 2024 | 745.00p | 745.00p | 707.45p | 729.00p | 172,547 |
Jul 24, 2024 | 750.00p | 750.00p | 719.00p | 720.00p | 84,358 |
Jul 23, 2024 | 726.00p | 731.00p | 717.00p | 731.00p | 117,909 |
Jul 22, 2024 | 750.00p | 750.00p | 709.00p | 723.00p | 69,905 |
Jul 19, 2024 | 720.00p | 737.00p | 720.00p | 735.00p | 52,347 |
Jul 18, 2024 | 722.00p | 741.00p | 722.00p | 739.00p | 62,080 |
Jul 17, 2024 | 747.00p | 754.00p | 721.00p | 732.00p | 56,984 |
Jul 16, 2024 | 747.00p | 753.00p | 740.60p | 753.00p | 64,250 |
Jul 15, 2024 | 741.00p | 762.00p | 741.00p | 747.00p | 90,326 |
Jul 12, 2024 | 787.00p | 787.00p | 737.75p | 749.00p | 98,243 |
Jul 11, 2024 | 764.00p | 764.00p | 726.00p | 751.00p | 457,703 |
Jul 10, 2024 | 731.00p | 731.00p | 697.00p | 731.00p | 120,197 |
Jul 9, 2024 | 690.00p | 703.00p | 676.00p | 703.00p | 267,018 |
Jul 8, 2024 | 700.00p | 700.00p | 682.00p | 682.00p | 311,844 |
Jul 5, 2024 | 679.00p | 710.00p | 679.00p | 690.00p | 264,870 |
Jul 4, 2024 | 679.00p | 716.62p | 679.00p | 687.00p | 148,416 |
Jul 3, 2024 | 697.00p | 703.08p | 678.00p | 692.00p | 179,237 |
Jul 2, 2024 | 668.00p | 683.00p | 668.00p | 680.00p | 172,565 |
Jul 1, 2024 | 639.00p | 679.00p | 639.00p | 671.00p | 123,365 |
Jun 28, 2024 | 690.00p | 690.00p | 670.00p | 671.00p | 127,507 |
Jun 27, 2024 | 677.00p | 685.00p | 671.56p | 675.00p | 158,864 |
Jun 26, 2024 | 680.00p | 688.50p | 671.00p | 687.00p | 477,680 |
Jun 25, 2024 | 696.00p | 696.00p | 678.00p | 680.00p | 63,608 |
Jun 24, 2024 | 680.00p | 703.00p | 680.00p | 691.00p | 104,499 |
Jun 21, 2024 | 699.00p | 699.00p | 683.00p | 683.00p | 342,485 |
Receive our
daily news 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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.