livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Devro - (DVO) share price history


Devro share priceDVO share price tradesDVO Fundamentals watchlistADD to watchlist
Devro - (DVO) share price history
Date Open High Low Close Volume
26/02/2020 158.00 158.00 150.00 152.00 156,964
25/02/2020 158.80 159.20 155.64 157.40 171,793
24/02/2020 166.00 166.00 156.00 158.00 448,763
21/02/2020 165.80 166.20 162.00 165.00 100,039
20/02/2020 165.40 166.00 151.25 166.00 95,340
19/02/2020 161.15 167.00 160.00 164.00 183,907
18/02/2020 165.00 168.60 163.00 164.00 113,986
17/02/2020 163.60 167.40 163.60 166.00 333,655
14/02/2020 169.80 169.80 164.95 167.00 253,937
12/02/2020 168.04 169.45 167.80 168.00 80,846
11/02/2020 168.00 170.00 167.40 169.00 95,157
10/02/2020 166.16 170.60 166.16 167.60 47,970
07/02/2020 170.00 170.60 165.00 168.40 118,498
06/02/2020 169.00 172.82 168.00 171.80 50,773
05/02/2020 175.00 175.00 168.20 168.60 175,135
04/02/2020 173.42 175.00 170.40 171.00 58,506
03/02/2020 168.53 172.20 168.20 171.00 137,664
31/01/2020 173.08 173.08 169.00 171.00 245,362
30/01/2020 172.00 172.60 168.60 170.00 52,139
29/01/2020 172.60 174.00 169.60 172.00 89,962
28/01/2020 170.20 172.60 168.80 172.60 126,306
27/01/2020 170.00 171.00 167.00 168.00 150,087
24/01/2020 170.44 171.60 169.60 169.60 87,326
23/01/2020 170.00 171.53 170.00 170.00 67,606
22/01/2020 170.00 171.53 170.00 170.40 153,167
21/01/2020 170.20 172.77 168.20 170.20 170,022
20/01/2020 170.46 173.00 170.00 173.00 106,587
17/01/2020 165.00 174.40 164.27 171.40 468,379
16/01/2020 176.43 177.80 174.00 174.40 226,130
15/01/2020 174.40 178.60 174.11 175.00 216,663

Devro - (DVO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices