Dark

DVOLN
Devro plc
stock LSE

Inactive

Jun 10, 2022

1.93GBP-2.030%(-0.04)66,125

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	1.9000	1.9640	1.9000	1.9300	-2.030%	66,125	0.000%
2022-06-09	1.9700	1.9700	1.9420	1.9700	-2.475%	160,779	-2.030%
2022-06-08	2.0400	2.0500	2.0000	2.0200	-0.980%	126,957	-4.455%
2022-06-07	2.0000	2.0550	2.0000	2.0400	-0.488%	88,214	-5.392%
2022-06-06	2.0300	2.0850	2.0300	2.0500	-1.205%	109,605	-5.854%
2022-06-01	2.0700	2.1050	2.0700	2.0750	+0.484%	48,387	-6.988%
2022-05-31	2.1000	2.1000	2.0650	2.0650	-1.196%	75,292	-6.538%
2022-05-30	2.0700	2.0900	2.0500	2.0900	-0.476%	48,304	-7.656%
2022-05-27	2.0500	2.1150	2.0250	2.1000	+1.449%	53,940	-8.095%
2022-05-26	2.0200	2.1000	2.0200	2.0700	+0.976%	64,744	-6.763%
2022-05-25	2.0700	2.1000	2.0500	2.0500	-2.381%	134,123	-5.854%
2022-05-24	2.0550	2.1000	2.0550	2.1000	+0.239%	30,422	-8.095%
2022-05-23	2.0200	2.1000	2.0200	2.0950	+2.696%	72,291	-7.876%
2022-05-20	1.9900	2.0750	1.9900	2.0400	+0.493%	51,945	-5.392%
2022-05-19	1.9900	2.0500	1.9900	2.0300	-1.932%	162,214	-4.926%
2022-05-18	2.0100	2.0900	2.0100	2.0700	+0.730%	62,321	-6.763%
2022-05-17	2.0250	2.0950	2.0250	2.0550	-0.725%	34,410	-6.083%
2022-05-16	1.9500	2.0700	1.9500	2.0700	+2.985%	197,638	-6.763%
2022-05-13	1.9700	2.0150	1.9660	2.0100	+1.005%	1,259,731	-3.980%
2022-05-12	2.0000	2.0100	1.9780	1.9900	-1.485%	51,598	-3.015%
2022-05-11	2.0000	2.0300	1.9800	2.0200	+1.000%	268,091	-4.455%
2022-05-10	2.0000	2.0300	2.0000	2.0000	-0.498%	47,475	-3.500%
2022-05-09	2.0100	2.0250	2.0000	2.0100	-0.985%	74,865	-3.980%
2022-05-06	2.0100	2.0750	2.0000	2.0300	-1.456%	211,141	-4.926%
2022-05-05	2.0500	2.0800	2.0500	2.0600	-1.905%	99,425	-6.311%
2022-05-04	2.0850	2.1000	2.0750	2.1000	+0.478%	439,810	-8.095%
2022-05-03	2.0700	2.1000	2.0700	2.0900	-0.476%	224,540	-7.656%
2022-04-29	2.0800	2.1150	2.0750	2.1000	+0.239%	121,470	-8.095%
2022-04-28	2.1100	2.1100	2.0550	2.0950	-0.711%	213,496	-7.876%
2022-04-27	2.0850	2.1300	2.0850	2.1100	+1.687%	394,373	-8.531%
2022-04-26	2.0850	2.0950	2.0750	2.0750	-0.240%	111,401	-6.988%
2022-04-25	2.1250	2.1250	2.0800	2.0800	-0.478%	106,466	-7.212%
2022-04-22	2.0500	2.1500	2.0500	2.0900	-0.713%	55,357	-7.656%
2022-04-21	2.1150	2.1500	2.1050	2.1050	-0.473%	204,450	-8.314%
2022-04-20	2.1150	2.1400	2.1050	2.1150	-0.236%	41,520	-8.747%
2022-04-19	2.1400	2.1500	2.1000	2.1200	-0.469%	149,719	-8.962%
2022-04-14	2.0500	2.1500	2.0500	2.1300	0.000%	691,643	-9.390%
2022-04-13	2.0850	2.1500	2.0500	2.1300	+1.429%	127,260	-9.390%
2022-04-12	2.1000	2.1250	2.0850	2.1000	-0.238%	417,559	-8.095%
2022-04-11	2.1500	2.1500	2.0850	2.1050	-2.093%	304,196	-8.314%
2022-04-08	2.0850	2.2000	2.0800	2.1500	+2.381%	195,796	-10.233%
2022-04-07	2.0700	2.1000	2.0600	2.1000	+1.449%	154,678	-8.095%
2022-04-06	2.0800	2.1000	2.0550	2.0700	-0.719%	207,732	-6.763%
2022-04-05	2.1000	2.1000	2.0500	2.0850	-0.714%	115,117	-7.434%
2022-04-04	2.1000	2.1000	2.0900	2.1000	+1.205%	121,905	-8.095%
2022-04-01	2.0500	2.0900	2.0400	2.0750	-0.718%	111,617	-6.988%
2022-03-31	2.1000	2.1000	2.0200	2.0900	+0.481%	192,322	-7.656%
2022-03-30	2.0700	2.0900	2.0500	2.0800	+0.483%	379,391	-7.212%
2022-03-29	2.0850	2.1000	2.0700	2.0700	-0.481%	103,052	-6.763%
2022-03-28	2.0600	2.0900	2.0600	2.0800	+0.971%	51,907	-7.212%
2022-03-25	2.0400	2.0600	2.0400	2.0600	+0.733%	40,122	-6.311%
2022-03-24	2.0000	2.0450	2.0000	2.0450	+0.491%	55,961	-5.623%
2022-03-23	2.0050	2.0550	2.0050	2.0350	-3.095%	90,608	-5.160%
2022-03-22	2.0300	2.1300	2.0300	2.1000	+2.439%	432,538	-8.095%
2022-03-21	1.9980	2.0500	1.9880	2.0500	+4.379%	493,004	-5.854%
2022-03-18	1.9280	1.9760	1.9280	1.9640	-0.708%	308,519	-1.731%
2022-03-17	1.9560	1.9800	1.9560	1.9780	+0.713%	85,274	-2.427%
2022-03-16	1.9400	1.9940	1.9400	1.9640	-1.307%	762,221	-1.731%
2022-03-15	1.9820	1.9940	1.9780	1.9900	+0.505%	64,605	-3.015%
2022-03-14	1.9600	2.0000	1.9600	1.9800	+1.434%	297,716	-2.525%
2022-03-11	1.9020	1.9520	1.9020	1.9520	+1.455%	888,479	-1.127%
2022-03-10	1.9660	1.9660	1.9000	1.9240	-0.104%	253,041	+0.312%
2022-03-09	2.0000	2.0000	1.9000	1.9260	+1.582%	182,354	+0.208%
2022-03-08	1.7480	1.8960	1.7480	1.8960	+5.686%	124,449	+1.793%
2022-03-07	1.7140	1.7940	1.6520	1.7940	-3.027%	662,792	+7.581%
2022-03-04	2.0000	2.0000	1.8060	1.8500	-7.035%	362,699	+4.324%
2022-03-03	2.0600	2.0600	1.9780	1.9900	-1.485%	188,638	-3.015%
2022-03-02	2.0000	2.0450	1.9820	2.0200	-0.980%	74,839	-4.455%
2022-03-01	2.0400	2.0450	1.9800	2.0400	+0.493%	54,219	-5.392%
2022-02-28	2.0300	2.0400	1.9700	2.0300	+0.247%	91,360	-4.926%
2022-02-25	1.8980	2.0600	1.8980	2.0250	+0.496%	230,794	-4.691%
2022-02-24	2.0800	2.1200	2.0150	2.0150	-4.048%	97,466	-4.218%
2022-02-23	2.0850	2.1300	2.0850	2.1000	0.000%	26,890	-8.095%
2022-02-22	2.0800	2.1350	2.0650	2.1000	+0.962%	80,430	-8.095%
2022-02-21	2.1200	2.1350	2.0800	2.0800	-2.804%	54,013	-7.212%
2022-02-18	2.1100	2.1800	2.1100	2.1400	-1.609%	83,344	-9.813%
2022-02-17	2.1750	2.1750	2.1750	2.1750	0.000%	66,400	-11.264%
2022-02-16	2.1700	2.1950	2.1650	2.1750	-0.685%	26,701	-11.264%
2022-02-15	2.1800	2.2300	2.1750	2.1900	+0.459%	130,986	-11.872%
2022-02-14	2.0900	2.1950	2.0900	2.1800	-0.683%	60,242	-11.468%
2022-02-11	2.1200	2.2100	2.1050	2.1950	-0.227%	109,074	-12.073%
2022-02-10	2.1450	2.2150	2.1450	2.2000	0.000%	66,679	-12.273%
2022-02-09	2.2000	2.2200	2.2000	2.2000	0.000%	56,861	-12.273%
2022-02-08	2.2500	2.2500	2.1900	2.2000	-2.222%	117,892	-12.273%
2022-02-07	2.1500	2.2500	2.1500	2.2500	+0.897%	137,825	-14.222%
2022-02-04	2.1400	2.2400	2.1400	2.2300	+2.529%	136,892	-13.453%
2022-02-03	2.2400	2.2500	2.1750	2.1750	-2.027%	70,327	-11.264%
2022-02-02	2.3000	2.3000	2.2200	2.2200	-2.845%	86,778	-13.063%
2022-02-01	2.2450	2.3000	2.2450	2.2850	+2.697%	167,641	-15.536%
2022-01-31	2.2550	2.2800	2.2250	2.2250	-1.766%	149,193	-13.258%
2022-01-28	2.3000	2.4000	2.2300	2.2650	+0.667%	284,367	-14.790%
2022-01-27	2.1950	2.2950	2.1850	2.2500	+2.273%	397,396	-14.222%
2022-01-26	2.1100	2.2000	2.1100	2.2000	+4.513%	250,849	-12.273%
2022-01-25	2.1250	2.1350	2.0800	2.1050	-2.320%	241,190	-8.314%
2022-01-24	2.0550	2.2300	2.0550	2.1550	0.000%	389,994	-10.441%
2022-01-21	2.1400	2.1850	2.1150	2.1550	-0.231%	276,703	-10.441%
2022-01-20	2.0350	2.1600	2.0350	2.1600	+3.349%	93,826	-10.648%
2022-01-19	2.0650	2.1100	2.0500	2.0900	+3.465%	122,255	-7.656%
2022-01-18	2.0400	2.0650	1.9900	2.0200	+2.747%	108,602	-4.455%
2022-01-17	2.0000	2.0000	1.9660	1.9660	-0.203%	42,343	-1.831%
2022-01-14	1.9920	2.0050	1.9140	1.9700	-1.104%	91,376	-2.030%
2022-01-13	1.8020	2.0200	1.8020	1.9920	+0.606%	51,416	-3.112%
2022-01-12	1.9640	1.9960	1.9580	1.9800	+1.020%	36,829	-2.525%
2022-01-11	2.0100	2.0100	1.9360	1.9600	-0.810%	69,064	-1.531%
2022-01-10	2.0050	2.0400	1.9640	1.9760	-3.137%	78,738	-2.328%
2022-01-07	2.0100	2.0400	1.9760	2.0400	+1.493%	62,388	-5.392%
2022-01-06	2.0050	2.0550	1.9500	2.0100	0.000%	241,543	-3.980%
2022-01-05	2.0450	2.0450	1.9800	2.0100	-1.229%	85,861	-3.980%
2022-01-04	2.0000	2.0550	2.0000	2.0350	-1.214%	90,115	-5.160%
2021-12-31	2.0300	2.0750	2.0300	2.0600	+2.488%	32,763	-6.311%
2021-12-30	2.0400	2.0400	2.0000	2.0100	-1.471%	39,585	-3.980%
2021-12-29	1.9100	2.0400	1.9100	2.0400	+5.263%	78,341	-5.392%
2021-12-24	1.9580	2.0050	1.9380	1.9380	-2.022%	13,029	-0.413%
2021-12-23	1.9760	1.9780	1.9480	1.9780	-0.101%	152,079	-2.427%
2021-12-22	1.9600	1.9800	1.9160	1.9800	+3.233%	231,127	-2.525%
2021-12-21	1.9460	1.9760	1.8420	1.9180	-6.439%	191,972	+0.626%
2021-12-20	2.0200	2.0500	1.9300	2.0500	+1.737%	264,121	-5.854%
2021-12-17	1.9500	2.0400	1.9500	2.0150	+1.460%	44,444	-4.218%
2021-12-16	2.0400	2.0400	1.9860	1.9860	-0.948%	62,984	-2.820%
2021-12-15	2.0650	2.0650	1.9740	2.0050	-1.232%	105,376	-3.741%
2021-12-14	2.0850	2.0950	2.0150	2.0300	-2.404%	82,886	-4.926%
2021-12-13	2.1200	2.1250	2.0400	2.0800	-0.952%	89,987	-7.212%
2021-12-10	2.1350	2.1900	2.0850	2.1000	-1.869%	88,758	-8.095%
2021-12-09	2.1550	2.1800	2.1400	2.1400	-0.696%	72,109	-9.813%
2021-12-08	2.1350	2.1650	2.1050	2.1550	+0.701%	113,602	-10.441%
2021-12-07	2.1400	2.1550	2.1350	2.1400	+0.469%	62,585	-9.813%
2021-12-06	2.0950	2.1500	2.0650	2.1300	+1.429%	111,506	-9.390%
2021-12-03	2.1500	2.1500	2.1000	2.1000	-3.002%	48,984	-8.095%
2021-12-02	2.1150	2.1650	2.0800	2.1650	+1.168%	110,685	-10.855%
2021-12-01	2.0800	2.1650	2.0800	2.1400	+3.883%	1,928,762	-9.813%
2021-11-30	2.1700	2.1700	2.0600	2.0600	-3.963%	288,587	-6.311%
2021-11-29	2.1050	2.1750	2.0950	2.1450	+1.418%	161,990	-10.023%
2021-11-26	2.0750	2.1400	2.0750	2.1150	-2.982%	78,284	-8.747%
2021-11-25	2.1600	2.1800	2.1600	2.1800	0.000%	31,835	-11.468%
2021-11-24	2.1800	2.2150	2.1550	2.1800	-0.457%	356,063	-11.468%
2021-11-23	2.1800	2.2300	2.1600	2.1900	+0.459%	216,741	-11.872%
2021-11-22	2.1500	2.1850	2.1050	2.1800	+1.395%	88,725	-11.468%
2021-11-19	2.1000	2.1500	2.0850	2.1500	+0.467%	124,343	-10.233%
2021-11-18	2.1500	2.1500	2.1250	2.1400	-0.233%	85,779	-9.813%
2021-11-17	2.1900	2.1900	2.1400	2.1450	-2.055%	319,065	-10.023%
2021-11-16	2.1850	2.2050	2.1600	2.1900	-0.228%	345,294	-11.872%
2021-11-15	2.1250	2.2100	2.1250	2.1950	-0.679%	71,752	-12.073%
2021-11-12	2.2150	2.2350	2.2100	2.2100	-0.450%	158,045	-12.670%
2021-11-11	2.1900	2.2300	2.1800	2.2200	+1.835%	110,582	-13.063%
2021-11-10	2.1800	2.2000	2.1500	2.1800	-0.457%	77,991	-11.468%
2021-11-09	2.1600	2.2000	2.1500	2.1900	+1.155%	140,343	-11.872%
2021-11-08	2.2500	2.2500	2.1450	2.1650	+0.932%	65,187	-10.855%
2021-11-05	2.1450	2.2000	2.1400	2.1450	+0.468%	116,122	-10.023%
2021-11-04	2.1200	2.1750	2.1200	2.1350	-0.928%	234,831	-9.602%
2021-11-03	2.1950	2.1950	2.1400	2.1550	+0.233%	130,199	-10.441%
2021-11-02	2.1550	2.1750	2.1500	2.1500	-1.149%	29,534	-10.233%
2021-11-01	2.1650	2.1850	2.1600	2.1750	+0.928%	62,502	-11.264%
2021-10-29	2.1350	2.1550	2.1350	2.1550	+1.412%	200,326	-10.441%
2021-10-28	2.1450	2.1950	2.0900	2.1250	-0.235%	124,440	-9.176%
2021-10-27	2.1450	2.1450	2.1150	2.1300	0.000%	96,446	-9.390%
2021-10-26	2.0950	2.1300	2.0900	2.1300	+1.914%	128,555	-9.390%
2021-10-25	2.0950	2.1100	2.0750	2.0900	-0.476%	76,508	-7.656%
2021-10-22	2.1950	2.1950	2.0750	2.1000	-0.943%	153,829	-8.095%
2021-10-21	2.1900	2.1900	2.1000	2.1200	-1.852%	267,442	-8.962%
2021-10-20	2.1400	2.1600	2.1250	2.1600	+0.935%	66,333	-10.648%
2021-10-19	2.1400	2.1900	2.1400	2.1400	-1.155%	69,952	-9.813%
2021-10-18	2.1400	2.1650	2.1250	2.1650	+1.882%	104,844	-10.855%
2021-10-15	2.1800	2.1800	2.1250	2.1250	-2.746%	44,643	-9.176%
2021-10-14	2.1900	2.1950	2.1600	2.1850	0.000%	98,947	-11.670%
2021-10-13	2.1900	2.2200	2.1700	2.1850	+0.229%	323,524	-11.670%
2021-10-12	2.1250	2.1900	2.1200	2.1800	+2.347%	193,064	-11.468%
2021-10-11	2.1400	2.1500	2.1150	2.1300	-2.294%	197,162	-9.390%
2021-10-08	2.1250	2.2200	2.1250	2.1800	+2.588%	76,632	-11.468%
2021-10-07	2.1300	2.1600	2.1100	2.1250	-1.392%	51,324	-9.176%
2021-10-06	2.1400	2.1900	2.1050	2.1550	+0.701%	45,994	-10.441%
2021-10-05	2.1400	2.1500	2.1300	2.1400	-0.696%	97,432	-9.813%
2021-10-04	2.1900	2.1900	2.1200	2.1550	+1.174%	57,102	-10.441%
2021-10-01	2.1450	2.1700	2.1100	2.1300	-0.234%	92,477	-9.390%
2021-09-30	2.1600	2.1800	2.1300	2.1350	-1.386%	69,964	-9.602%
2021-09-29	2.2400	2.2400	2.1600	2.1650	+0.698%	130,691	-10.855%
2021-09-28	2.1950	2.2000	2.1500	2.1500	-1.826%	68,799	-10.233%
2021-09-27	2.1500	2.1900	2.1450	2.1900	+2.336%	123,571	-11.872%
2021-09-24	2.1300	2.1400	2.0850	2.1400	+0.943%	137,936	-9.813%
2021-09-23	2.1250	2.1450	2.1050	2.1200	-0.703%	328,986	-8.962%
2021-09-22	2.1700	2.1850	2.1150	2.1350	+1.185%	96,807	-9.602%
2021-09-21	2.1350	2.1750	2.1100	2.1100	-0.939%	284,168	-8.531%
2021-09-20	2.1200	2.1400	2.1000	2.1300	-2.740%	228,461	-9.390%
2021-09-17	2.2950	2.2950	2.1550	2.1900	+1.155%	428,981	-11.872%
2021-09-16	2.1750	2.2100	2.1650	2.1650	-0.688%	249,849	-10.855%
2021-09-15	2.2000	2.2100	2.1650	2.1800	-0.909%	302,093	-11.468%
2021-09-14	2.1900	2.2000	2.1400	2.2000	+0.228%	122,195	-12.273%
2021-09-13	2.2050	2.2100	2.1950	2.1950	-0.454%	706,378	-12.073%
2021-09-10	2.2050	2.2200	2.1900	2.2050	-0.451%	79,370	-12.472%
2021-09-09	2.2050	2.2200	2.2000	2.2150	+0.682%	56,875	-12.867%
2021-09-08	2.2150	2.2250	2.2000	2.2000	-0.901%	396,837	-12.273%
2021-09-07	2.2050	2.2600	2.2050	2.2200	-1.770%	44,670	-13.063%
2021-09-06	2.2050	2.2650	2.2000	2.2600	+2.494%	223,237	-14.602%
2021-09-03	2.2200	2.2300	2.1900	2.2050	0.000%	68,959	-12.472%
2021-09-02	2.2250	2.2250	2.2000	2.2050	-0.676%	59,749	-12.472%
2021-09-01	2.3000	2.3000	2.2150	2.2200	-0.671%	113,941	-13.063%
2021-08-31	2.2800	2.2800	2.2200	2.2350	-0.445%	177,409	-13.647%
2021-08-27	2.3000	2.3000	2.2300	2.2450	-0.443%	116,155	-14.031%
2021-08-26	2.3000	2.3000	2.2250	2.2550	+1.577%	183,703	-14.412%
2021-08-25	2.2800	2.3000	2.2150	2.2200	-1.333%	230,306	-13.063%
2021-08-24	2.3000	2.3000	2.1900	2.2500	+1.810%	439,370	-14.222%
2021-08-23	2.2250	2.2250	2.1850	2.2100	+1.144%	125,902	-12.670%
2021-08-20	2.2000	2.2000	2.1500	2.1850	-0.682%	203,170	-11.670%
2021-08-19	2.2050	2.2100	2.1900	2.2000	-0.677%	120,009	-12.273%
2021-08-18	2.2300	2.2300	2.1900	2.2150	-0.673%	122,750	-12.867%
2021-08-17	2.2200	2.2500	2.2200	2.2300	0.000%	174,304	-13.453%
2021-08-16	2.2550	2.2550	2.2200	2.2300	-1.109%	214,654	-13.453%
2021-08-13	2.2950	2.3000	2.1900	2.2550	-0.879%	338,255	-14.412%
2021-08-12	2.2300	2.2850	2.2300	2.2750	+2.018%	202,843	-15.165%
2021-08-11	2.2200	2.2500	2.1800	2.2300	+0.450%	209,490	-13.453%
2021-08-10	2.2150	2.2350	2.1950	2.2200	+0.452%	105,263	-13.063%
2021-08-09	2.2350	2.2550	2.2100	2.2100	-1.778%	250,573	-12.670%
2021-08-06	2.2400	2.2600	2.2000	2.2500	+0.671%	387,189	-14.222%
2021-08-05	2.2450	2.2550	2.2000	2.2350	-0.223%	123,817	-13.647%
2021-08-04	2.2250	2.2400	2.2200	2.2400	+0.448%	247,901	-13.839%
2021-08-03	2.2400	2.2500	2.2050	2.2300	-0.446%	239,277	-13.453%
2021-08-02	2.2400	2.2500	2.2000	2.2400	+1.129%	338,199	-13.839%
2021-07-30	2.2100	2.2400	2.2100	2.2150	0.000%	399,669	-12.867%
2021-07-29	2.2000	2.2500	2.1800	2.2150	+2.784%	636,632	-12.867%
2021-07-28	2.1950	2.2200	2.1550	2.1550	-0.920%	111,689	-10.441%
2021-07-27	2.1750	2.2000	2.1700	2.1750	-0.229%	121,012	-11.264%
2021-07-26	2.1800	2.2500	2.1500	2.1800	+0.693%	93,325	-11.468%
2021-07-23	2.1750	2.1900	2.1450	2.1650	0.000%	43,306	-10.855%
2021-07-22	2.0850	2.1650	2.0850	2.1650	+2.607%	195,951	-10.855%
2021-07-21	2.1250	2.1650	2.0850	2.1100	-0.472%	158,988	-8.531%
2021-07-20	2.1100	2.1600	2.1100	2.1200	+0.713%	302,285	-8.962%
2021-07-19	2.2000	2.2000	2.0900	2.1050	-4.100%	245,556	-8.314%
2021-07-16	2.2000	2.2150	2.1750	2.1950	-0.679%	190,623	-12.073%
2021-07-15	2.1900	2.2300	2.1400	2.2100	+1.609%	138,162	-12.670%
2021-07-14	2.1850	2.1900	2.1400	2.1750	-0.911%	152,365	-11.264%
2021-07-13	2.1800	2.2350	2.1800	2.1950	+1.386%	303,123	-12.073%
2021-07-12	2.2000	2.2000	2.1300	2.1650	-0.688%	448,844	-10.855%
2021-07-09	2.1100	2.1950	2.0800	2.1800	+3.073%	536,349	-11.468%
2021-07-08	2.0850	2.1250	2.0550	2.1150	+0.955%	218,503	-8.747%
2021-07-07	2.0750	2.1000	2.0500	2.0950	-0.238%	151,295	-7.876%
2021-07-06	2.1300	2.1300	2.0500	2.1000	+3.448%	334,339	-8.095%
2021-07-05	2.0250	2.0500	2.0100	2.0300	-1.456%	252,988	-4.926%
2021-07-02	1.9800	2.0700	1.9780	2.0600	+6.186%	491,540	-6.311%
2021-07-01	1.9320	1.9660	1.9080	1.9400	+0.622%	75,588	-0.515%
2021-06-30	1.9800	1.9800	1.9280	1.9280	-1.128%	428,152	+0.104%
2021-06-29	1.9500	2.0000	1.9500	1.9500	-1.015%	182,740	-1.026%
2021-06-28	2.0000	2.0000	1.9620	1.9700	-1.500%	195,237	-2.030%
2021-06-25	1.9740	2.0100	1.9500	2.0000	+0.503%	199,250	-3.500%
2021-06-24	1.9940	2.0100	1.9700	1.9900	-0.301%	123,741	-3.015%
2021-06-23	2.0100	2.0250	1.9900	1.9960	-0.697%	141,898	-3.307%
2021-06-22	1.9760	2.0100	1.9760	2.0100	-0.248%	235,118	-3.980%
2021-06-21	1.9640	2.0150	1.9520	2.0150	+0.750%	327,570	-4.218%
2021-06-18	2.0200	2.0250	2.0000	2.0000	-1.478%	105,194	-3.500%
2021-06-17	2.0050	2.0450	1.9840	2.0300	+0.995%	484,059	-4.926%
2021-06-16	2.0100	2.0250	1.9900	2.0100	0.000%	64,217	-3.980%
2021-06-15	2.0400	2.0650	2.0000	2.0100	-1.471%	86,290	-3.980%
2021-06-14	2.0750	2.0750	2.0150	2.0400	-0.244%	113,298	-5.392%
2021-06-11	2.0600	2.0650	2.0250	2.0450	+0.739%	75,302	-5.623%
2021-06-10	2.0950	2.0950	2.0300	2.0300	-4.019%	190,956	-4.926%
2021-06-09	2.1400	2.1500	2.1100	2.1150	0.000%	149,044	-8.747%
2021-06-08	2.1050	2.1150	2.0800	2.1150	+0.237%	161,140	-8.747%
2021-06-07	2.0100	2.1100	2.0100	2.1100	+1.687%	106,178	-8.531%
2021-06-04	2.0950	2.1000	2.0650	2.0750	-0.718%	61,833	-6.988%
2021-06-03	2.0800	2.0900	2.0400	2.0900	+0.481%	163,279	-7.656%
2021-06-02	2.1150	2.1150	2.0550	2.0800	-0.240%	138,047	-7.212%
2021-06-01	2.1000	2.1150	2.0650	2.0850	0.000%	148,826	-7.434%
2021-05-28	2.0700	2.1000	2.0550	2.0850	+0.725%	150,533	-7.434%
2021-05-27	2.1000	2.1000	2.0650	2.0700	-0.481%	355,698	-6.763%
2021-05-26	2.0000	2.1000	2.0000	2.0800	+1.463%	260,881	-7.212%
2021-05-25	2.0700	2.0700	2.0100	2.0500	-0.726%	266,391	-5.854%
2021-05-24	2.1400	2.1400	2.0250	2.0650	-2.364%	248,167	-6.538%
2021-05-21	2.1450	2.1500	2.1150	2.1150	-1.856%	318,012	-8.747%
2021-05-20	2.1450	2.1700	2.1400	2.1550	+0.233%	84,796	-10.441%
2021-05-19	2.1550	2.1600	2.1400	2.1500	+0.467%	47,327	-10.233%
2021-05-18	2.1700	2.1700	2.1400	2.1400	-0.696%	117,593	-9.813%
2021-05-17	2.1300	2.1700	2.1300	2.1550	+0.701%	65,856	-10.441%
2021-05-14	2.1500	2.1700	2.1350	2.1400	0.000%	195,306	-9.813%
2021-05-13	2.1600	2.1600	2.1300	2.1400	0.000%	81,605	-9.813%
2021-05-12	2.1400	2.1500	2.1300	2.1400	0.000%	160,618	-9.813%
2021-05-11	2.1350	2.1400	2.1250	2.1400	-0.465%	76,072	-9.813%
2021-05-10	2.1300	2.1500	2.1150	2.1500	+1.896%	409,690	-10.233%
2021-05-07	2.1250	2.1550	2.0950	2.1100	+0.238%	503,486	-8.531%
2021-05-06	2.0800	2.1200	2.0700	2.1050	+0.959%	97,855	-8.314%
2021-05-05	2.0900	2.0950	2.0750	2.0850	-0.714%	385,729	-7.434%
2021-05-04	2.0400	2.1250	2.0400	2.1000	+2.439%	528,859	-8.095%
2021-04-30	2.0500	2.1050	2.0400	2.0500	+1.990%	247,215	-5.854%
2021-04-29	1.9620	2.0250	1.9620	2.0100	+3.289%	535,155	-3.980%
2021-04-28	1.9500	1.9720	1.9200	1.9460	-1.418%	153,824	-0.822%
2021-04-27	2.0000	2.0000	1.9520	1.9740	-1.201%	153,476	-2.229%
2021-04-26	1.9500	2.0000	1.9500	1.9980	+0.706%	177,168	-3.403%
2021-04-23	2.0000	2.0000	1.9720	1.9840	-0.800%	224,745	-2.722%
2021-04-22	1.9800	2.0000	1.9800	2.0000	+0.705%	506,198	-3.500%
2021-04-21	1.9580	2.0000	1.9520	1.9860	+1.742%	678,061	-2.820%
2021-04-20	1.9400	1.9600	1.9300	1.9520	+0.412%	698,504	-1.127%
2021-04-19	1.9500	1.9520	1.9300	1.9440	-0.308%	152,128	-0.720%
2021-04-16	1.9480	1.9560	1.9300	1.9500	0.000%	217,133	-1.026%
2021-04-15	1.9500	1.9500	1.9380	1.9500	0.000%	307,301	-1.026%
2021-04-14	1.9480	1.9520	1.9300	1.9500	0.000%	204,697	-1.026%
2021-04-13	1.9500	1.9540	1.9400	1.9500	+0.827%	1,475,634	-1.026%
2021-04-12	1.9480	2.0000	1.9340	1.9340	-1.327%	414,187	-0.207%
2021-04-09	1.9800	1.9800	1.9580	1.9600	-0.508%	190,252	-1.531%
2021-04-08	1.9600	1.9800	1.9540	1.9700	+0.510%	239,621	-2.030%
2021-04-07	1.9700	1.9760	1.9500	1.9600	-0.102%	773,192	-1.531%
2021-04-06	1.9340	1.9620	1.9240	1.9620	+2.508%	938,850	-1.631%
2021-04-01	1.9300	1.9360	1.8300	1.9140	-0.932%	211,431	+0.836%
2021-03-31	1.9500	1.9500	1.9200	1.9320	-0.923%	232,383	-0.104%
2021-03-30	1.9480	1.9580	1.9380	1.9500	0.000%	513,362	-1.026%
2021-03-29	1.9300	1.9880	1.9300	1.9500	+1.036%	345,341	-1.026%
2021-03-26	1.9220	1.9400	1.8900	1.9300	+0.208%	156,547	0.000%
2021-03-25	1.9500	1.9500	1.9200	1.9260	-0.517%	117,939	+0.208%
2021-03-24	1.9600	1.9600	1.9320	1.9360	-0.718%	87,962	-0.310%
2021-03-23	1.9600	1.9600	1.9200	1.9500	+0.206%	175,366	-1.026%
2021-03-22	1.9420	1.9700	1.9400	1.9460	-0.205%	153,249	-0.822%
2021-03-19	1.9900	1.9900	1.9320	1.9500	+0.309%	168,358	-1.026%
2021-03-18	1.9400	1.9960	1.9160	1.9440	+0.103%	334,595	-0.720%
2021-03-17	1.9520	1.9520	1.9120	1.9420	-0.410%	109,453	-0.618%
2021-03-16	1.9380	1.9960	1.9320	1.9500	+1.563%	262,857	-1.026%
2021-03-15	1.8980	1.9300	1.8880	1.9200	+2.455%	296,574	+0.521%
2021-03-12	1.8500	1.8820	1.8500	1.8740	+0.536%	314,196	+2.988%
2021-03-11	1.8640	1.8780	1.8300	1.8640	+1.747%	150,601	+3.541%
2021-03-10	1.8580	1.8640	1.8320	1.8320	-0.435%	388,209	+5.349%
2021-03-09	1.9000	1.9000	1.8220	1.8400	-0.862%	296,492	+4.891%
2021-03-08	1.9300	1.9300	1.8440	1.8560	-1.486%	442,091	+3.987%
2021-03-05	1.8980	1.9400	1.8840	1.8840	+1.290%	1,578,676	+2.442%
2021-03-04	1.9300	1.9300	1.8100	1.8600	0.000%	203,210	+3.763%
2021-03-03	1.9380	1.9400	1.8600	1.8600	-4.124%	174,801	+3.763%
2021-03-02	1.7820	1.9400	1.7820	1.9400	+9.357%	2,402,372	-0.515%
2021-03-01	1.7720	1.7900	1.7480	1.7740	+1.487%	127,382	+8.794%
2021-02-26	1.7700	1.7980	1.7140	1.7480	-1.243%	414,557	+10.412%
2021-02-25	1.7620	1.8000	1.7620	1.7700	+0.113%	53,051	+9.040%
2021-02-24	1.7700	1.7800	1.7260	1.7680	-0.113%	432,177	+9.163%
2021-02-23	1.7900	1.8220	1.7700	1.7700	-1.557%	107,972	+9.040%
2021-02-22	1.8400	1.8400	1.7800	1.7980	-0.882%	61,114	+7.341%
2021-02-19	1.8280	1.8280	1.7900	1.8140	+1.002%	59,833	+6.395%
2021-02-18	1.7820	1.8380	1.7820	1.7960	-0.222%	89,208	+7.461%
2021-02-17	1.7620	1.8340	1.7620	1.8000	+1.810%	165,525	+7.222%
2021-02-16	1.7900	1.7900	1.7440	1.7680	+0.798%	1,756,897	+9.163%
2021-02-15	1.7620	1.7840	1.7240	1.7540	-0.904%	118,269	+10.034%
2021-02-12	1.7500	1.7800	1.7500	1.7700	+0.568%	254,316	+9.040%
2021-02-11	1.7820	1.7900	1.7420	1.7600	+0.917%	136,873	+9.659%
2021-02-10	1.7200	1.7700	1.7200	1.7440	+0.230%	314,995	+10.665%
2021-02-09	1.7260	1.7500	1.7240	1.7400	+0.811%	226,470	+10.920%
2021-02-08	1.7220	1.7500	1.7220	1.7260	-0.576%	113,068	+11.819%
2021-02-05	1.7380	1.7780	1.7020	1.7360	+2.118%	468,172	+11.175%
2021-02-04	1.7000	1.7180	1.6780	1.7000	-0.235%	4,249,298	+13.529%
2021-02-03	1.7060	1.7080	1.7040	1.7040	+0.948%	34,019	+13.263%
2021-02-02	1.7100	1.7100	1.6640	1.6880	-0.823%	512,053	+14.336%
2021-02-01	1.7480	1.7480	1.6900	1.7020	-0.234%	104,316	+13.396%
2021-01-29	1.7500	1.7500	1.6520	1.7060	-0.929%	219,771	+13.130%
2021-01-28	1.7900	1.7900	1.7080	1.7220	-3.691%	171,730	+12.079%
2021-01-27	1.7500	1.7880	1.7480	1.7880	+2.759%	192,391	+7.942%
2021-01-26	1.7480	1.7680	1.7280	1.7400	-0.458%	116,067	+10.920%
2021-01-25	1.7500	1.7700	1.7460	1.7480	-0.114%	170,536	+10.412%
2021-01-22	1.7900	1.7900	1.7320	1.7500	+0.344%	844,612	+10.286%
2021-01-21	1.7120	1.7800	1.7120	1.7440	+2.347%	554,818	+10.665%
2021-01-20	1.6340	1.7040	1.6340	1.7040	+1.429%	140,496	+13.263%
2021-01-19	1.5900	1.6800	1.5700	1.6800	+5.000%	3,457,670	+14.881%
2021-01-18	1.5800	1.6520	1.5440	1.6000	+3.226%	1,693,679	+20.625%
2021-01-15	1.5720	1.5900	1.5380	1.5500	-1.274%	237,970	+24.516%
2021-01-14	1.5680	1.6000	1.5480	1.5700	+0.255%	190,274	+22.930%
2021-01-13	1.5720	1.5860	1.5080	1.5660	-2.003%	341,415	+23.244%
2021-01-12	1.6500	1.6500	1.5900	1.5980	-1.114%	65,797	+20.776%
2021-01-11	1.7000	1.7000	1.6000	1.6160	-2.061%	184,102	+19.431%
2021-01-08	1.5820	1.6720	1.5820	1.6500	+1.726%	163,084	+16.970%
2021-01-07	1.6420	1.6420	1.5560	1.6220	+0.871%	88,916	+18.989%
2021-01-06	1.5980	1.6400	1.5940	1.6080	+0.125%	284,496	+20.025%
2021-01-05	1.6100	1.6300	1.5780	1.6060	-0.124%	171,808	+20.174%
2021-01-04	1.5900	1.6200	1.5780	1.6080	+4.688%	181,100	+20.025%
2020-12-31	1.6160	1.6160	1.5360	1.5360	-2.785%	156,900	+25.651%
2020-12-30	1.5580	1.6180	1.5580	1.5800	-0.504%	81,885	+22.152%
2020-12-29	1.5320	1.6000	1.5320	1.5880	+3.791%	151,805	+21.537%
2020-12-24	1.5200	1.5380	1.5200	1.5300	+1.729%	76,472	+26.144%
2020-12-23	1.5060	1.5060	1.4800	1.5040	+1.484%	96,748	+28.324%
2020-12-22	1.5060	1.5120	1.4800	1.4820	-2.883%	149,740	+30.229%
2020-12-21	1.5140	1.5440	1.4860	1.5260	+2.416%	156,999	+26.474%
2020-12-18	1.4520	1.5000	1.4520	1.4900	+1.361%	1,466,282	+29.530%

.dark-mode .R0rVn1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R0rVn1{ color: #333333; background-color: white; border: 2px solid #333333; }DVOLNDevro plcstock LSE

DVOLN
Devro plc
stock LSE