Dark

DSCV
DISCOVERIE GROUP PLC
stock LSE

Inactive

Aug 2, 2024

629.00GBX-4.552%(-30.00)716,923

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	630.0000	654.0000	625.0000	629.0000	-4.552%	716,923	0.000%
2024-08-01	660.0000	675.0000	645.0000	659.0000	-2.659%	264,895	-4.552%
2024-07-31	690.0000	690.0000	671.0000	677.0000	+1.196%	112,024	-7.090%
2024-07-30	673.0000	680.0000	666.0000	669.0000	-0.742%	495,772	-5.979%
2024-07-29	718.0000	723.0000	674.0000	674.0000	-4.668%	106,078	-6.677%
2024-07-26	700.0000	725.0000	700.0000	707.0000	-3.018%	348,554	-11.033%
2024-07-25	745.0000	745.0000	709.0000	729.0000	+1.250%	172,547	-13.717%
2024-07-24	750.0000	750.0000	719.0000	720.0000	-1.505%	84,358	-12.639%
2024-07-23	726.0000	731.0000	717.0000	731.0000	+1.107%	117,909	-13.953%
2024-07-22	750.0000	750.0000	723.0000	723.0000	-1.633%	69,905	-13.001%
2024-07-19	720.0000	737.0000	720.0000	735.0000	-0.541%	52,347	-14.422%
2024-07-18	722.0000	741.0000	722.0000	739.0000	+0.956%	62,080	-14.885%
2024-07-17	747.0000	754.0000	727.0000	732.0000	-2.789%	56,984	-14.071%
2024-07-16	747.0000	753.0000	741.0000	753.0000	+0.803%	64,250	-16.467%
2024-07-15	741.0000	762.0000	741.0000	747.0000	+2.189%	90,326	-15.797%
2024-07-10	731.0000	731.0000	697.0000	731.0000	+3.983%	120,197	-13.953%
2024-07-09	690.0000	703.0000	676.0000	703.0000	+3.079%	267,018	-10.526%
2024-07-08	700.0000	700.0000	682.0000	682.0000	-1.159%	311,844	-7.771%
2024-07-05	679.0000	710.0000	679.0000	690.0000	+0.437%	264,870	-8.841%
2024-07-04	679.0000	702.0000	679.0000	687.0000	-0.723%	148,416	-8.443%
2024-07-03	697.0000	697.0000	679.0000	692.0000	+1.765%	179,237	-9.104%
2024-07-02	668.0000	683.0000	668.0000	680.0000	+1.341%	172,565	-7.500%
2024-07-01	639.0000	679.0000	639.0000	671.0000	0.000%	123,365	-6.259%
2024-06-28	690.0000	690.0000	670.0000	671.0000	-0.593%	127,507	-6.259%
2024-06-27	677.0000	684.0000	675.0000	675.0000	-1.747%	158,864	-6.815%
2024-06-26	680.0000	687.0000	671.0000	687.0000	+1.029%	477,680	-8.443%
2024-06-25	696.0000	696.0000	678.0000	680.0000	-1.592%	63,608	-7.500%
2024-06-24	680.0000	703.0000	680.0000	691.0000	+1.171%	104,498	-8.973%
2024-06-21	699.0000	699.0000	683.0000	683.0000	-1.868%	342,485	-7.906%
2024-06-20	699.0000	700.0000	688.0000	696.0000	+1.310%	71,145	-9.626%
2024-06-19	705.0000	705.0000	687.0000	687.0000	-1.435%	108,139	-8.443%
2024-06-18	699.0000	700.0000	679.0000	697.0000	+2.349%	181,593	-9.756%
2024-06-17	647.0000	690.0000	647.0000	681.0000	+0.740%	338,503	-7.636%
2024-06-14	683.0000	698.0000	674.0000	676.0000	-2.171%	67,614	-6.953%
2024-06-13	700.0000	721.0000	691.0000	691.0000	-3.626%	150,995	-8.973%
2024-06-12	706.0000	720.0000	702.0000	717.0000	+0.420%	91,694	-12.273%
2024-06-11	723.0000	723.0000	706.0000	714.0000	-0.557%	62,957	-11.905%
2024-06-10	726.0000	726.0000	712.0000	718.0000	-1.238%	63,749	-12.396%
2024-06-07	729.0000	740.0000	709.0000	727.0000	-1.491%	90,966	-13.480%
2024-06-06	726.0000	744.0000	720.0000	738.0000	+2.358%	185,557	-14.770%
2024-06-05	749.0000	749.0000	687.0000	721.0000	-2.830%	182,710	-12.760%
2024-06-04	723.0000	751.0000	715.0000	742.0000	-1.592%	76,202	-15.229%
2024-06-03	762.0000	763.0000	728.0000	754.0000	+3.571%	165,408	-16.578%
2024-05-31	749.0000	750.0000	726.0000	728.0000	-2.544%	267,126	-13.599%
2024-05-30	721.0000	756.0000	721.0000	747.0000	+3.463%	221,470	-15.797%
2024-05-29	712.0000	748.0000	695.0000	722.0000	-3.217%	115,191	-12.881%
2024-05-28	788.0000	788.0000	746.0000	746.0000	-1.453%	113,401	-15.684%
2024-05-24	786.0000	786.0000	746.0000	757.0000	+0.265%	63,282	-16.909%
2024-05-23	710.0000	762.0000	710.0000	755.0000	+0.533%	97,950	-16.689%
2024-05-22	740.0000	754.0000	739.0000	751.0000	+0.133%	116,275	-16.245%
2024-05-21	772.0000	772.0000	730.0000	750.0000	+1.764%	194,782	-16.133%
2024-05-20	730.0000	741.0000	730.0000	737.0000	+0.136%	70,899	-14.654%
2024-05-17	730.0000	752.0000	726.0000	736.0000	-1.208%	81,417	-14.538%
2024-05-16	721.0000	748.0000	721.0000	745.0000	+1.915%	67,268	-15.570%
2024-05-15	725.0000	750.0000	725.0000	731.0000	-1.216%	137,628	-13.953%
2024-05-14	693.0000	740.0000	693.0000	740.0000	+2.210%	90,759	-15.000%
2024-05-13	724.0000	742.0000	716.0000	724.0000	-1.764%	164,093	-13.122%
2024-05-10	718.0000	750.0000	718.0000	737.0000	-1.602%	107,083	-14.654%
2024-05-09	778.0000	778.0000	743.0000	749.0000	+0.402%	101,433	-16.021%
2024-05-08	740.0000	747.0000	736.0000	746.0000	+1.497%	150,307	-15.684%
2024-05-07	706.0000	755.0000	681.0000	735.0000	+3.086%	156,846	-14.422%
2024-05-02	736.0000	736.0000	702.0000	713.0000	-0.558%	218,989	-11.781%
2024-05-01	694.0000	721.0000	694.0000	717.0000	+9,762.448%	75,055	-12.273%
2024-03-22	7.3100	7.3100	7.1000	7.2700	+2.394%	206,956	+8,551.994%
2024-03-21	7.3100	7.3100	6.9500	7.1000	+1.284%	132,249	+8,759.155%
2024-03-20	6.7100	7.0200	6.7100	7.0100	+3.545%	373,219	+8,872.896%
2024-03-19	6.6300	6.9800	6.5000	6.7700	+0.594%	406	+9,190.990%
2024-03-18	6.6700	6.8200	6.5800	6.7300	-1.029%	924	+9,246.211%
2024-03-15	6.6300	6.8500	6.6300	6.8000	-0.147%	288,563	+9,150.000%
2024-03-14	6.7200	6.8500	6.6900	6.8100	+1.490%	239,798	+9,136.417%
2024-03-13	6.7300	6.8400	6.7100	6.7100	-1.178%	173,210	+9,274.069%
2024-03-12	6.8500	6.9700	6.7800	6.7900	-2.443%	69,006	+9,163.623%
2024-03-11	7.0300	7.2600	6.9400	6.9600	-0.713%	6	+8,937.356%
2024-03-08	7.0700	7.0900	6.9400	7.0100	+0.574%	209	+8,872.896%
2024-03-07	7.0000	7.1100	6.9600	6.9700	-0.429%	196,967	+8,924.390%
2024-03-06	6.9700	7.0100	6.8300	7.0000	+2.639%	515,326	+8,885.714%
2024-03-05	6.8900	6.9000	6.8200	6.8200	-0.146%	97,128	+9,122.874%
2024-03-04	7.0000	7.0000	6.8300	6.8300	-1.014%	155,250	+9,109.370%
2024-03-01	6.7100	6.9000	6.5800	6.9000	+2.832%	2,731	+9,015.942%
2024-02-29	6.9000	6.9100	6.7100	6.7100	-2.187%	133,706	+9,274.069%
2024-02-28	6.7500	6.9800	6.6700	6.8600	-1.153%	408	+9,069.096%
2024-02-27	6.6400	6.9400	6.6400	6.9400	+1.166%	523,009	+8,963.401%
2024-02-26	6.6700	6.9600	6.6700	6.8600	+0.292%	661	+9,069.096%
2024-02-23	7.0300	7.0900	6.8000	6.8400	-1.156%	150	+9,095.906%
2024-02-22	6.9200	7.0100	6.9000	6.9200	-0.575%	689	+8,989.595%
2024-02-21	6.9100	7.1000	6.9100	6.9600	-1.556%	103,017	+8,937.356%
2024-02-20	7.2000	7.3400	7.0500	7.0700	-1.806%	276	+8,796.747%
2024-02-19	7.0500	7.2200	6.9800	7.2000	-0.277%	4,520	+8,636.111%
2024-02-16	7.3100	7.3400	7.1900	7.2200	-0.960%	419,340	+8,611.911%
2024-02-15	7.2900	7.4300	7.2500	7.2900	-0.137%	204,482	+8,528.258%
2024-02-14	6.9800	7.3300	6.9700	7.3000	+2.098%	357,321	+8,516.438%
2024-02-13	7.3300	7.3600	7.0900	7.1500	-2.322%	120,496	+8,697.203%
2024-02-12	7.4200	7.4500	7.2100	7.3200	+1.105%	980,232	+8,492.896%
2024-02-09	7.5500	7.5700	7.2400	7.2400	-2.294%	121,489	+8,587.845%
2024-02-08	7.5200	7.5800	7.3000	7.4100	+1.368%	221,365	+8,388.529%
2024-02-07	7.6300	7.6600	7.3100	7.3100	-4.068%	214,810	+8,504.651%
2024-02-06	7.6000	7.7100	7.3200	7.6200	-0.522%	235,049	+8,154.593%
2024-02-05	7.7600	7.8000	7.6000	7.6600	-1.034%	93,701	+8,111.488%
2024-02-02	8.1600	8.1600	7.7400	7.7400	-1.276%	64,694	+8,026.615%
2024-02-01	7.8400	7.9200	7.7200	7.8400	+0.128%	287,585	+7,922.959%
2024-01-31	7.6000	7.9100	7.6000	7.8300	+0.128%	381	+7,933.206%
2024-01-30	7.8800	7.8900	7.7800	7.8200	0.000%	64,826	+7,943.478%
2024-01-29	7.7100	7.8200	7.6400	7.8200	+2.089%	245,828	+7,943.478%
2024-01-26	7.8500	7.8500	7.4100	7.6600	+1.457%	307	+8,111.488%
2024-01-25	7.4400	7.5500	7.4300	7.5500	+1.615%	135,763	+8,231.126%
2024-01-24	7.4900	7.5400	7.3800	7.4300	+1.226%	95,910	+8,365.680%
2024-01-23	7.5100	7.5700	7.3400	7.3400	-0.945%	500	+8,469.482%
2024-01-22	7.4900	7.4900	7.3600	7.4100	+1.368%	119,486	+8,388.529%
2024-01-19	8.0200	8.0200	7.3100	7.3100	-4.319%	598,817	+8,504.651%
2024-01-18	7.6000	7.6600	7.3400	7.6400	+0.526%	400	+8,132.984%
2024-01-17	7.6900	7.6900	7.5100	7.6000	-2.062%	132,727	+8,176.316%
2024-01-16	7.8700	7.8700	7.6900	7.7600	+0.518%	84,895	+8,005.670%
2024-01-15	7.6000	7.8100	7.5300	7.7200	+1.047%	52	+8,047.668%
2024-01-12	7.9300	7.9300	7.2800	7.6400	+1.192%	496	+8,132.984%
2024-01-11	7.5300	7.6400	7.4700	7.5500	0.000%	189,738	+8,231.126%
2024-01-10	7.5100	7.6000	7.4100	7.5500	+0.133%	31	+8,231.126%
2024-01-09	7.5400	7.6300	7.4900	7.5400	+0.668%	152,920	+8,242.175%
2024-01-08	7.4900	7.5100	7.3200	7.4900	+0.537%	722	+8,297.864%
2024-01-05	7.6000	7.6600	7.3000	7.4500	-0.268%	676	+8,342.953%
2024-01-04	7.4500	7.5500	7.3400	7.4700	+0.674%	3,130	+8,320.348%
2024-01-03	7.8100	7.8100	7.4200	7.4200	-4.627%	444,806	+8,377.089%
2024-01-02	7.5300	7.9500	7.5300	7.7800	-1.394%	416	+7,984.833%
2023-12-29	7.9100	7.9100	7.7800	7.8900	+0.510%	350	+7,872.117%
2023-12-28	7.8300	7.9100	7.7800	7.8500	0.000%	31	+7,912.739%
2023-12-27	7.8500	7.9600	7.7800	7.8500	+0.900%	93,289	+7,912.739%
2023-12-22	7.6500	7.9200	7.6500	7.7800	-0.512%	190,180	+7,984.833%
2023-12-21	7.8000	7.8300	7.7100	7.8200	+0.514%	58,719	+7,943.478%
2023-12-20	7.8100	7.8100	7.4900	7.7800	+2.100%	94	+7,984.833%
2023-12-19	7.6400	7.6600	7.5100	7.6200	+0.927%	4	+8,154.593%
2023-12-18	7.9800	7.9800	7.4400	7.5500	-1.821%	269,951	+8,231.126%
2023-12-15	7.8100	7.9600	7.4500	7.6900	+2.533%	449,010	+8,079.454%
2023-12-14	7.5400	7.5600	7.3500	7.5000	+3.448%	160,689	+8,286.667%
2023-12-13	7.6700	7.6700	7.0500	7.2500	-1.226%	410,177	+8,575.862%
2023-12-12	7.1100	7.3800	7.1100	7.3400	+1.944%	1,459	+8,469.482%
2023-12-11	7.0700	7.2000	6.9800	7.2000	+1.839%	1,188	+8,636.111%
2023-12-08	7.0500	7.1500	6.7500	7.0700	+4.741%	2,848	+8,796.747%
2023-12-07	6.8800	6.8800	6.5200	6.7500	+1.504%	1,342	+9,218.519%
2023-12-06	6.7300	7.3000	6.3300	6.6500	-5.136%	7,371	+9,358.647%
2023-12-05	6.0000	7.0700	6.0000	7.0100	+15.677%	1,224	+8,872.896%
2023-12-04	6.1000	6.1800	6.0400	6.0600	-2.100%	2,500	+10,279.538%
2023-12-01	6.1700	6.3100	6.1400	6.1900	+0.162%	248,677	+10,061.551%
2023-11-30	6.1200	6.2900	6.1200	6.1800	-0.962%	397	+10,077.994%
2023-11-29	6.4200	6.4800	6.2400	6.2400	-2.500%	76,384	+9,980.128%
2023-11-28	6.8300	6.8300	6.4000	6.4000	-5.045%	79,975	+9,728.125%
2023-11-27	6.7200	6.8100	6.7200	6.7400	-0.296%	158,490	+9,232.344%
2023-11-24	6.7500	6.8200	6.7100	6.7600	-0.588%	54,352	+9,204.734%
2023-11-23	6.7800	6.8200	6.7000	6.8000	+0.147%	167,004	+9,150.000%
2023-11-22	6.5500	6.7900	6.5500	6.7900	+1.343%	122,290	+9,163.623%
2023-11-21	6.6400	6.7200	6.6000	6.7000	+0.299%	66,738	+9,288.060%
2023-11-20	6.7000	6.7200	6.6100	6.6800	+1.059%	89,904	+9,316.168%
2023-11-17	6.5400	6.6900	6.5000	6.6100	-0.452%	600	+9,415.885%
2023-11-16	6.3500	6.6500	6.3500	6.6400	+0.759%	104,616	+9,372.892%
2023-11-15	6.4500	6.8800	6.4500	6.5900	-2.080%	88,824	+9,444.765%
2023-11-14	6.2500	6.7500	6.2500	6.7300	+2.748%	336,291	+9,246.211%
2023-11-13	6.3400	6.6200	6.3400	6.5500	-0.152%	64,422	+9,503.053%
2023-11-10	6.5700	6.6300	6.5300	6.5600	-1.353%	80,606	+9,488.415%
2023-11-09	6.3500	6.6500	6.2700	6.6500	+4.069%	106,274	+9,358.647%
2023-11-08	6.1100	6.5000	6.1100	6.3900	+0.314%	178,387	+9,743.505%
2023-11-07	6.0800	6.3700	6.0800	6.3700	+0.632%	101,522	+9,774.411%
2023-11-06	6.2600	6.3700	6.2600	6.3300	-0.472%	82,038	+9,836.809%
2023-11-03	6.3800	6.4000	6.2400	6.3600	+2.746%	144,561	+9,789.937%
2023-11-02	6.2900	6.4100	6.1700	6.1900	-1.590%	495,960	+10,061.551%
2023-11-01	6.1500	6.3400	6.1500	6.2900	+1.945%	83,061	+9,900.000%
2023-10-31	6.0800	6.2500	5.9800	6.1700	+0.817%	101,812	+10,094.489%
2023-10-30	6.0500	6.2500	5.9800	6.1200	+1.661%	65,179	+10,177.778%
2023-10-27	5.8800	6.1200	5.8800	6.0200	+0.838%	40,464	+10,348.505%
2023-10-26	5.9200	6.0700	5.9200	5.9700	-0.334%	88,172	+10,436.013%
2023-10-25	5.9200	6.0500	5.9200	5.9900	+0.167%	102,112	+10,400.835%
2023-10-24	6.1200	6.1700	5.9800	5.9800	-1.967%	80,980	+10,418.395%
2023-10-23	5.9700	6.1000	5.9100	6.1000	+2.178%	4	+10,211.475%
2023-10-20	5.9300	6.0600	5.8900	5.9700	0.000%	167	+10,436.013%
2023-10-19	6.0800	6.1400	5.9500	5.9700	-2.927%	401	+10,436.013%
2023-10-17	6.0800	6.1800	6.0400	6.1500	+0.655%	216,712	+10,127.642%
2023-10-13	6.3100	6.4500	6.0800	6.1100	-5.271%	194,787	+10,194.599%
2023-10-12	6.4700	6.6000	6.3800	6.4500	+2.219%	115,512	+9,651.938%
2023-10-11	6.4000	6.6700	6.2900	6.3100	-1.406%	339	+9,868.304%
2023-10-10	6.0800	6.5200	6.0800	6.4000	+1.587%	1,267	+9,728.125%
2023-10-09	6.3100	6.3900	6.2100	6.3000	+0.159%	99,085	+9,884.127%
2023-10-06	6.3300	6.4000	6.1400	6.2900	+0.319%	135	+9,900.000%
2023-10-05	6.1600	6.4800	6.1600	6.2700	0.000%	305	+9,931.898%
2023-10-04	6.1700	6.2800	6.1200	6.2700	+0.642%	267,920	+9,931.898%
2023-10-03	6.3300	6.4000	6.1800	6.2300	-2.960%	1,702	+9,996.308%
2023-10-02	6.7700	6.7700	6.4200	6.4200	-5.310%	346	+9,697.508%
2023-09-29	6.7200	6.8300	6.6800	6.7800	+1.345%	253,024	+9,177.286%
2023-09-28	6.6100	6.8800	6.4800	6.6900	+2.294%	300	+9,302.093%
2023-09-27	6.8800	6.8800	6.5400	6.5400	-1.357%	400	+9,517.737%
2023-09-26	6.7100	6.7100	6.6300	6.6300	-2.068%	68	+9,387.179%
2023-09-25	6.7300	6.8100	6.7000	6.7700	-1.168%	111,635	+9,190.990%
2023-09-22	6.9600	6.9600	6.8500	6.8500	-1.154%	139,053	+9,082.482%
2023-09-21	6.9300	6.9800	6.8900	6.9300	-1.702%	81,979	+8,976.479%
2023-09-20	7.0800	7.1500	7.0200	7.0500	-0.844%	111,108	+8,821.986%
2023-09-19	7.2400	7.3200	7.0900	7.1100	+0.282%	500	+8,746.695%
2023-09-18	7.3000	7.3000	6.9600	7.0900	+0.997%	670	+8,771.650%
2023-09-15	7.2200	7.2700	6.9800	7.0200	-2.092%	204,034	+8,860.114%
2023-09-14	7.5000	7.5000	7.0900	7.1700	-0.967%	216,866	+8,672.664%
2023-09-13	7.2000	7.3600	7.2000	7.2400	-1.897%	188,230	+8,587.845%
2023-09-12	7.2000	7.3800	7.2000	7.3800	+0.272%	96,705	+8,423.035%
2023-09-11	6.9600	7.3600	6.9600	7.3600	+1.939%	3	+8,446.196%
2023-09-08	7.3200	7.3400	7.1500	7.2200	-1.096%	200	+8,611.911%
2023-09-07	7.3600	7.5500	7.2500	7.3000	-1.218%	182,434	+8,516.438%
2023-09-06	7.3200	7.4200	7.1700	7.3900	+1.931%	169,948	+8,411.502%
2023-09-05	7.2900	7.3700	7.2200	7.2500	-0.685%	88,896	+8,575.862%
2023-09-04	7.5100	7.5100	7.2000	7.3000	-0.680%	1,000	+8,516.438%
2023-09-01	7.6000	7.6000	7.2400	7.3500	+0.685%	102,959	+8,457.823%
2023-08-31	7.1100	7.4100	7.1100	7.3000	+0.829%	150	+8,516.438%
2023-08-30	7.4300	7.4300	7.2000	7.2400	-0.549%	650	+8,587.845%
2023-08-29	7.1700	7.2800	7.1100	7.2800	+2.247%	15	+8,540.110%
2023-08-25	7.2400	7.2400	7.1000	7.1200	-1.111%	62,040	+8,734.270%
2023-08-24	7.3100	7.3100	7.1000	7.2000	+0.982%	137,304	+8,636.111%
2023-08-23	7.3600	7.4100	7.1100	7.1300	-1.247%	10	+8,721.879%
2023-08-22	7.3400	7.3400	7.1300	7.2200	+1.120%	96,100	+8,611.911%
2023-08-21	7.3400	7.4700	7.0800	7.1400	-2.192%	109,839	+8,709.524%
2023-08-18	7.4300	7.4300	7.2200	7.3000	-2.276%	104,189	+8,516.438%
2023-08-17	7.2300	7.6200	7.2300	7.4700	-0.797%	83,034	+8,320.348%
2023-08-16	7.4100	7.6400	7.4100	7.5300	-0.528%	19,740	+8,253.254%
2023-08-15	7.7000	7.7400	7.5700	7.5700	-2.196%	221	+8,209.115%
2023-08-14	7.7800	7.8500	7.6800	7.7400	+0.259%	300	+8,026.615%
2023-08-11	7.8300	7.8900	7.5700	7.7200	-1.405%	5	+8,047.668%
2023-08-10	8.1200	8.1400	7.6800	7.8300	0.000%	300	+7,933.206%
2023-08-09	7.9600	8.0700	7.7500	7.8300	+0.643%	72,134	+7,933.206%
2023-08-07	7.5200	7.8600	7.5100	7.7800	-0.256%	61,653	+7,984.833%
2023-08-04	7.7200	7.9000	7.6400	7.8000	-0.889%	150,992	+7,964.103%
2023-08-03	8.0000	8.0000	7.8500	7.8700	-0.757%	62	+7,892.376%
2023-08-02	8.1000	8.2100	7.8900	7.9300	-2.099%	190	+7,831.904%
2023-08-01	8.1000	8.3700	8.0000	8.1000	+0.746%	62	+7,665.432%
2023-07-31	7.8900	8.1400	7.8900	8.0400	+1.387%	830	+7,723.383%
2023-07-28	7.9500	8.0400	7.9000	7.9300	-2.580%	80,092	+7,831.904%
2023-07-27	8.1100	8.1800	8.1000	8.1400	+0.494%	117,402	+7,627.273%
2023-07-26	8.1800	8.3500	8.0200	8.1000	-1.818%	200	+7,665.432%
2023-07-25	8.4000	8.4200	8.1800	8.2500	-1.786%	1,002	+7,524.242%
2023-07-24	8.4200	8.6100	8.2300	8.4000	+0.840%	1,512	+7,388.095%
2023-07-21	8.3700	8.4400	8.2500	8.3300	+0.361%	644	+7,451.020%
2023-07-20	8.3500	8.4100	8.2600	8.3000	-0.599%	163,746	+7,478.313%
2023-07-19	8.3400	8.4100	8.2800	8.3500	+0.724%	254,330	+7,432.934%
2023-07-18	8.4200	8.6300	8.2700	8.2900	-2.241%	88,548	+7,487.455%
2023-07-17	8.6700	8.7500	8.4400	8.4800	-2.191%	627	+7,317.453%
2023-07-14	8.8300	8.8500	8.6700	8.6700	-2.803%	89,793	+7,154.902%
2023-07-13	8.8000	8.9800	8.6100	8.9200	+0.225%	31	+6,951.570%
2023-07-12	8.6900	8.9900	8.6900	8.9000	+3.129%	84,439	+6,967.416%
2023-07-11	8.4400	8.7300	8.4400	8.6300	+0.116%	1,041	+7,188.528%
2023-07-10	8.6900	8.6900	8.4800	8.6200	+1.651%	36,365	+7,196.984%
2023-07-07	8.4400	8.6100	8.3500	8.4800	+0.713%	2,015	+7,317.453%
2023-07-06	8.4200	8.4400	8.2100	8.4200	+1.080%	87	+7,370.309%
2023-07-05	8.3500	8.6100	8.2300	8.3300	-1.303%	1,895	+7,451.020%
2023-07-04	8.4000	8.5000	8.3300	8.4400	-0.939%	134	+7,352.607%
2023-07-03	8.4600	8.5400	8.4000	8.5200	+1.429%	770	+7,282.629%
2023-06-30	8.2000	8.4400	8.2000	8.4000	0.000%	99,327	+7,388.095%
2023-06-29	8.3000	8.4200	8.3000	8.4000	+0.358%	137,716	+7,388.095%
2023-06-28	8.3500	8.4000	8.2700	8.3700	+0.480%	390	+7,414.934%
2023-06-27	8.4800	8.4800	8.2900	8.3300	-1.186%	491	+7,451.020%
2023-06-26	8.4300	8.5400	8.3200	8.4300	-1.634%	166,530	+7,361.447%
2023-06-23	8.8400	8.8400	8.5700	8.5700	-3.164%	143,604	+7,239.557%
2023-06-22	8.8300	8.9100	8.5000	8.8500	-0.896%	207,474	+7,007.345%
2023-06-21	9.0700	9.0700	8.8400	8.9300	-1.107%	64,581	+6,943.673%
2023-06-20	9.1300	9.3200	8.9400	9.0300	-0.769%	83	+6,865.670%
2023-06-19	9.2500	9.3000	9.0600	9.1000	-2.778%	55,215	+6,812.088%
2023-06-16	9.0300	9.4300	9.0300	9.3600	+0.107%	254,024	+6,620.085%
2023-06-15	9.4100	9.4700	9.1900	9.3500	-0.320%	162,075	+6,627.273%
2023-06-14	9.5800	9.5800	9.1700	9.3800	+1.957%	153,372	+6,605.757%
2023-06-13	9.2900	9.4100	9.1500	9.2000	-0.969%	243,792	+6,736.957%
2023-06-12	9.0000	9.5200	9.0000	9.2900	+1.864%	259,390	+6,670.721%
2023-06-09	9.1200	9.1500	9.0200	9.1200	-0.328%	194,499	+6,796.930%
2023-06-08	9.1400	9.4800	8.9700	9.1500	+0.219%	197,667	+6,774.317%
2023-06-07	8.3300	9.1300	8.0900	9.1300	+14.843%	391,900	+6,789.376%
2023-06-06	8.0000	8.0600	7.8900	7.9500	-0.873%	1,342	+7,811.950%
2023-06-05	8.0400	8.1200	7.9400	8.0200	-0.496%	159,529	+7,742.893%
2023-06-02	7.9900	8.1000	7.9100	8.0600	+2.025%	93,501	+7,703.970%
2023-06-01	7.8900	7.9500	7.8500	7.9000	0.000%	99,694	+7,862.025%
2023-05-31	7.7000	8.0200	7.7000	7.9000	-0.126%	837,537	+7,862.025%
2023-05-30	8.0000	8.0600	7.8500	7.9100	+0.508%	800	+7,851.960%
2023-05-26	7.8900	7.9100	7.7900	7.8700	+0.383%	90,987	+7,892.376%
2023-05-25	7.8500	7.9300	7.7600	7.8400	-0.127%	184,566	+7,922.959%
2023-05-24	8.1000	8.1000	7.8100	7.8500	-1.752%	90	+7,912.739%
2023-05-23	8.1400	8.2000	7.9900	7.9900	-2.561%	126,865	+7,772.340%
2023-05-22	8.4800	8.4800	8.1700	8.2000	-1.205%	170,310	+7,570.732%
2023-05-19	8.0500	8.3000	8.0500	8.3000	+1.096%	150,115	+7,478.313%
2023-05-18	8.3100	8.3300	8.0800	8.2100	-0.605%	1,589	+7,561.389%
2023-05-17	8.0800	8.2600	8.0700	8.2600	+1.474%	323,603	+7,515.012%
2023-05-16	8.2900	8.2900	8.0800	8.1400	-0.611%	506	+7,627.273%
2023-05-15	8.1300	8.2500	8.0500	8.1900	+1.361%	64,011	+7,580.098%
2023-05-12	8.3300	8.3300	8.0300	8.0800	+0.623%	67,945	+7,684.653%
2023-05-11	8.0800	8.2200	7.9500	8.0300	-0.248%	70,193	+7,733.126%
2023-05-10	8.1100	8.1100	7.9800	8.0500	0.000%	122,559	+7,713.665%
2023-05-09	8.0600	8.0600	7.8500	8.0500	-0.124%	248,084	+7,713.665%
2023-05-05	8.2200	8.2200	8.0000	8.0600	-1.346%	93,318	+7,703.970%
2023-05-04	8.1900	8.2800	8.1300	8.1700	-1.209%	59,950	+7,598.898%
2023-05-03	8.4100	8.4400	8.2700	8.2700	-1.195%	185,441	+7,505.804%
2023-05-02	8.0200	8.4800	8.0200	8.3700	-0.947%	82,033	+7,414.934%
2023-04-28	8.1900	8.5000	8.1900	8.4500	+1.319%	303,495	+7,343.787%
2023-04-27	8.2500	8.4000	8.1300	8.3400	+1.091%	192,719	+7,441.966%
2023-04-26	8.1800	8.2800	8.0400	8.2500	+1.351%	127,247	+7,524.242%
2023-04-25	8.0500	8.2200	8.0100	8.1400	+0.743%	42,251	+7,627.273%
2023-04-24	8.0000	8.3000	8.0000	8.0800	-1.583%	72,181	+7,684.653%
2023-04-21	7.8600	8.2100	7.8600	8.2100	+4.453%	400,159	+7,561.389%
2023-04-20	7.7000	8.0300	7.7000	7.8600	+2.344%	350,784	+7,902.545%
2023-04-19	7.3100	7.8200	7.3100	7.6800	+1.186%	530,432	+8,090.104%
2023-04-18	7.6400	7.6500	7.4400	7.5900	+0.797%	195,344	+8,187.220%
2023-04-17	7.4100	7.6600	7.4000	7.5300	+1.074%	299,506	+8,253.254%
2023-04-14	7.3600	7.5300	7.3600	7.4500	+0.540%	89,593	+8,342.953%
2023-04-13	7.3900	7.4300	7.2900	7.4100	+1.646%	120,632	+8,388.529%
2023-04-12	7.2500	7.3800	7.2100	7.2900	-0.546%	183,363	+8,528.258%
2023-04-11	7.4200	7.4200	7.2900	7.3300	-0.408%	128,429	+8,481.173%
2023-04-06	7.2500	7.4300	7.1900	7.3600	-0.809%	64,425	+8,446.196%
2023-04-05	8.0000	8.0000	7.3100	7.4200	-4.258%	64,253	+8,377.089%
2023-04-04	7.7700	7.8600	7.6900	7.7500	+0.389%	72,029	+8,016.129%
2023-04-03	7.7700	7.7700	7.6000	7.7200	+0.130%	35,745	+8,047.668%
2023-03-31	7.5000	7.7400	7.5000	7.7100	0.000%	55,298	+8,058.236%
2023-03-30	7.8300	7.9700	7.6800	7.7100	-0.516%	142,826	+8,058.236%
2023-03-29	7.5000	7.7900	7.4400	7.7500	+3.333%	256,712	+8,016.129%
2023-03-28	7.7400	7.7400	7.5000	7.5000	-2.471%	74,588	+8,286.667%
2023-03-27	7.8300	7.8300	7.6300	7.6900	-0.259%	793,971	+8,079.454%
2023-03-24	7.7900	7.8300	7.6600	7.7100	-0.900%	138,972	+8,058.236%
2023-03-23	7.7200	7.7900	7.6300	7.7800	+0.258%	40,366	+7,984.833%
2023-03-22	7.6800	7.7700	7.5900	7.7600	+1.042%	63,298	+8,005.670%
2023-03-21	7.6500	7.7100	7.6000	7.6800	+1.857%	60,177	+8,090.104%
2023-03-20	7.4800	7.6200	7.4000	7.5400	-0.396%	57,289	+8,242.175%
2023-03-17	7.6500	7.6800	7.4700	7.5700	+0.933%	186,278	+8,209.115%
2023-03-16	7.6200	7.6200	7.4100	7.5000	-0.662%	75,927	+8,286.667%
2023-03-15	7.7100	7.7100	7.4400	7.5500	-2.581%	133,853	+8,231.126%
2023-03-14	7.5400	7.7500	7.4600	7.7500	+2.513%	85,841	+8,016.129%
2023-03-13	8.0800	8.0800	7.3500	7.5600	-3.077%	77,054	+8,220.106%
2023-03-10	7.9600	7.9600	7.7100	7.8000	-2.133%	68,752	+7,964.103%
2023-03-09	7.9400	8.0000	7.8400	7.9700	+0.126%	49,059	+7,792.095%
2023-03-08	8.0500	8.0500	7.9400	7.9600	-1.241%	98,677	+7,802.010%
2023-03-07	8.1400	8.1400	8.0100	8.0600	-0.739%	67,350	+7,703.970%
2023-03-06	8.1100	8.1600	7.9800	8.1200	-0.490%	72,895	+7,646.305%
2023-03-03	8.2000	8.2000	8.1200	8.1600	-0.488%	48,412	+7,608.333%
2023-03-02	8.2600	8.2600	8.1500	8.2000	-0.606%	96,673	+7,570.732%
2023-03-01	8.4700	8.5000	8.2100	8.2500	-3.509%	95,931	+7,524.242%
2023-02-28	8.2100	8.5500	8.2100	8.5500	+3.888%	258,653	+7,256.725%
2023-02-27	8.1500	8.2500	8.1100	8.2300	+1.355%	59,020	+7,542.770%
2023-02-24	8.3600	8.4000	8.1200	8.1200	-2.754%	137,501	+7,646.305%
2023-02-23	8.3500	8.4400	8.3300	8.3500	0.000%	299,969	+7,432.934%
2023-02-22	8.2200	8.3500	8.1900	8.3500	+0.967%	136,367	+7,432.934%
2023-02-21	8.1800	8.2700	8.1800	8.2700	+0.486%	444,500	+7,505.804%
2023-02-20	8.1600	8.2900	8.1600	8.2300	+0.858%	51,505	+7,542.770%
2023-02-17	8.0800	8.2300	8.0400	8.1600	-0.488%	138,949	+7,608.333%
2023-02-16	8.6400	8.6400	8.1900	8.2000	-0.726%	69,236	+7,570.732%
2023-02-15	8.0300	8.2600	8.0300	8.2600	+1.225%	39,287	+7,515.012%
2023-02-14	8.3000	8.3100	8.1500	8.1600	-1.687%	272,164	+7,608.333%
2023-02-13	8.2600	8.3300	8.2200	8.3000	0.000%	135,852	+7,478.313%
2023-02-10	8.2600	8.3300	8.0600	8.3000	+0.973%	94,858	+7,478.313%
2023-02-09	8.3400	8.3400	8.1900	8.2200	-0.243%	66,861	+7,552.068%
2023-02-08	8.3500	8.3900	8.2400	8.2400	-0.363%	56,957	+7,533.495%
2023-02-07	8.6200	8.6200	8.2700	8.2700	-3.837%	120,805	+7,505.804%
2023-02-06	8.5700	8.6000	8.4100	8.6000	+0.233%	75,290	+7,213.953%
2023-02-03	8.5500	8.6200	8.3600	8.5800	+0.234%	115,056	+7,231.002%
2023-02-02	8.5600	8.6100	8.4900	8.5600	+1.063%	151,993	+7,248.131%
2023-02-01	8.6500	8.6800	8.4300	8.4700	-1.512%	124,578	+7,326.210%
2023-01-31	8.3300	8.6100	8.3300	8.6000	+1.176%	359,515	+7,213.953%
2023-01-30	8.4800	8.5000	8.2800	8.5000	+2.163%	339,549	+7,300.000%
2023-01-27	8.2000	8.3500	8.1800	8.3200	+0.605%	382,529	+7,460.096%
2023-01-26	8.2500	8.4400	8.1700	8.2700	0.000%	188,881	+7,505.804%
2023-01-25	7.8500	8.3300	7.8500	8.2700	+4.419%	341,512	+7,505.804%
2023-01-24	7.7200	7.9200	7.7000	7.9200	+1.279%	227,799	+7,841.919%
2023-01-23	7.7300	7.9200	7.7300	7.8200	+0.514%	204,450	+7,943.478%
2023-01-20	7.5900	7.8300	7.5800	7.7800	+2.503%	92,481	+7,984.833%
2023-01-19	7.4100	7.6700	7.4100	7.5900	-1.043%	59,796	+8,187.220%
2023-01-18	7.4100	7.8700	7.4100	7.6700	-0.904%	79,689	+8,100.782%
2023-01-17	7.5200	7.8800	7.5200	7.7400	-1.401%	159,896	+8,026.615%
2023-01-16	7.8500	7.9600	7.7900	7.8500	+0.128%	87,030	+7,912.739%
2023-01-13	7.7100	7.8900	7.6700	7.8400	+1.554%	190,831	+7,922.959%
2023-01-12	7.4900	7.7600	7.4900	7.7200	+2.796%	216,015	+8,047.668%
2023-01-11	7.6300	7.6400	7.4700	7.5100	-1.314%	89,916	+8,275.499%
2023-01-10	7.5800	7.6800	7.4200	7.6100	+0.396%	110,738	+8,165.440%
2023-01-09	7.5100	7.5800	7.4400	7.5800	+2.019%	135,382	+8,198.153%
2023-01-06	7.3500	7.5100	7.3300	7.4300	+1.088%	158,489	+8,365.680%
2023-01-05	7.5600	7.5600	7.1600	7.3500	+1.801%	257,287	+8,457.823%
2023-01-04	7.3100	7.4500	7.1700	7.2200	-1.635%	263,059	+8,611.911%
2023-01-03	7.4000	7.4800	7.2900	7.3400	+0.410%	321,152	+8,469.482%

.dark-mode .p9JpGB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9JpGB{ color: #333333; background-color: white; border: 2px solid #333333; }DSCVDISCOVERIE GROUP PLCstock LSE

DSCV
DISCOVERIE GROUP PLC
stock LSE