DSCV

Discoverie Historical Data - DSCV

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Discoverie Group Plc DSCV London Ordinary Share GB0000055888 ORD 5P
  Price Change Price Change % Stock Price Last Trade
10.00 1.35% 751.00 10:35:00
Open Price Low Price High Price Close Price Previous Close
721.00 720.00 749.00 751.00 741.00
more quote information »
Industry Sector
SUPPORT SERVICES

DSCV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week784.00800.00706.00769.5267,580-33.00-4.21%
1 Month713.00826.00706.00781.8455,48538.005.33%
3 Months674.00826.00602.00693.6098,70277.0011.42%
6 Months606.00826.00560.00684.41116,595145.0023.93%
1 Year480.00826.00430.00640.96103,939271.0056.46%
3 Years438.00826.00324.00509.15107,303313.0071.46%
5 Years320.50826.00319.75494.13108,106430.50134.32%

DSCV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 741.00 -21.00 -2.76% 748.00 755.00 706.00 38,763
May 10 2021 762.00 -11.00 -1.42% 760.00 774.00 754.00 52,658
May 07 2021 773.00 -3.00 -0.39% 800.00 800.00 764.00 187,863
May 06 2021 776.00 -17.00 -2.14% 789.00 789.00 770.00 30,994
May 05 2021 793.00 23.00 2.99% 784.00 793.00 751.00 27,620
May 04 2021 770.00 -8.00 -1.03% 800.00 800.00 770.00 16,387
Apr 30 2021 778.00 -22.00 -2.75% 809.00 822.00 778.00 37,652
Apr 29 2021 800.00 -9.00 -1.11% 820.00 820.00 789.00 36,919
Apr 28 2021 809.00 -11.00 -1.34% 819.00 819.00 808.00 67,377
Apr 27 2021 820.00 11.00 1.36% 801.00 820.00 801.00 10,391
Apr 26 2021 809.00 -4.00 -0.49% 824.00 826.00 801.00 16,645
Apr 23 2021 813.00 4.00 0.49% 817.00 818.00 790.00 50,724
Apr 22 2021 809.00 11.00 1.38% 797.00 824.00 797.00 139,663
Apr 21 2021 798.00 18.00 2.31% 817.00 817.00 768.00 66,099
Apr 20 2021 780.00 36.00 4.84% 745.00 810.00 745.00 141,432
Apr 19 2021 744.00 4.00 0.54% 759.00 760.00 735.00 54,084
Apr 16 2021 740.00 -14.00 -1.86% 741.00 751.00 738.00 19,940
Apr 15 2021 754.00 14.00 1.89% 708.00 754.00 708.00 22,638
Apr 14 2021 740.00 5.00 0.68% 713.00 753.00 713.00 36,368
Apr 13 2021 735.00 31.00 4.4% 705.00 739.00 704.00 65,632
Apr 12 2021 704.00 -21.00 -2.9% 754.00 754.00 700.00 34,628
See More Historical Prices »
Your Recent History
LSE
DSCV
Discoverie
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210512 19:58:22