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
18/11/2019 159.00 159.00 156.00 158.00 418,183
15/11/2019 158.00 159.80 155.80 158.80 273,914
14/11/2019 159.20 160.00 157.00 158.00 165,195
13/11/2019 159.00 159.80 156.20 158.00 184,242
12/11/2019 161.40 161.40 156.08 158.00 206,468
11/11/2019 162.32 162.32 157.60 160.00 241,764
08/11/2019 160.50 163.16 158.20 158.20 1,054,016
07/11/2019 160.60 164.80 159.70 161.00 377,364
06/11/2019 160.41 160.41 156.40 158.20 143,531
05/11/2019 158.20 161.60 157.48 159.00 590,208
04/11/2019 158.00 160.37 152.80 157.00 330,399
01/11/2019 165.00 165.00 157.00 157.00 101,527
31/10/2019 170.00 170.00 160.00 160.00 105,215
30/10/2019 167.80 167.80 160.00 163.60 80,128
29/10/2019 166.40 168.70 164.40 164.60 266,738
28/10/2019 162.00 169.20 162.00 167.00 982,222
25/10/2019 162.80 165.00 160.00 161.00 435,314
24/10/2019 155.60 163.79 155.60 160.00 1,499,892
23/10/2019 166.60 167.00 154.30 157.60 1,097,740
22/10/2019 160.00 170.20 158.40 167.00 190,355
21/10/2019 169.00 169.00 164.20 168.80 1,274,543
18/10/2019 178.00 178.00 163.40 169.00 93,423
17/10/2019 177.00 177.00 169.00 170.00 61,099
16/10/2019 180.00 180.00 171.00 172.20 66,621
15/10/2019 176.40 180.00 173.82 175.00 24,400
14/10/2019 175.80 175.80 166.06 171.40 120,127
11/10/2019 172.60 172.60 163.60 169.00 1,097,722
10/10/2019 172.20 176.67 165.42 168.20 772,448
09/10/2019 176.80 180.00 172.60 172.60 1,925,878
08/10/2019 181.20 186.20 174.20 178.00 157,432

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