DiscoverIE Group Plc (DSCV.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 1.52284263959 | 591 | 627 | 549 | 1 | 576 | DE |
| 4 | 26 | 4.52961672474 | 574 | 637 | 549 | 38 | 593.31675393 | DE |
| 12 | -126 | -17.3553719008 | 726 | 749 | 547 | 380 | 644.15665879 | DE |
| 26 | -117 | -16.3179916318 | 717 | 787 | 547 | 325 | 685.21058597 | DE |
| 52 | -40 | -6.25 | 640 | 823 | 547 | 340 | 691.10487096 | DE |
| 156 | -452 | -42.9657794677 | 1052 | 1139.4 | 547 | 555 | 773.56174907 | DE |
| 260 | 175 | 41.1764705882 | 425 | 1263 | 412.16 | 1031 | 717.68738916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728657480 | 600 | 3 | 0.50 | 576 | 600 | 564 | 0 |
| 1728574140 | 597 | -3 | -0.50 | 614 | 627 | 581 | 0 |
| 1728484740 | 600 | 7 | 1.18 | 585 | 600 | 585 | 0 |
| 1728401340 | 593 | 17 | 2.95 | 585 | 616 | 576 | 0 |
| 1728311580 | 576 | -2 | -0.35 | 574 | 581 | 549 | 5 |
| 1728053040 | 578 | 2 | 0.35 | 591 | 591 | 570 | 0 |
| 1727966700 | 576 | -13 | -2.21 | 585 | 585 | 562 | 0 |
| 1727882940 | 589 | -21 | -3.44 | 618 | 637 | 589 | 0 |
| 1727793720 | 610 | 0 | 0.00 | 606 | 621 | 578 | 161 |
| 1727710080 | 610 | 10 | 1.67 | 627 | 627 | 597 | 0 |
| 1727447580 | 600 | 13 | 2.21 | 618 | 621 | 589 | 0 |
| 1727364240 | 587 | 0 | 0.00 | 585 | 597 | 585 | 187 |
| 1727277960 | 587 | 2 | 0.34 | 576 | 591 | 576 | 0 |
| 1727191740 | 585 | 0 | 0.00 | 581 | 597 | 576 | 0 |
| 1727102220 | 585 | -36 | -5.80 | 583 | 604 | 581 | 331 |
| 1726843740 | 621 | 9 | 1.47 | 591 | 637 | 553 | 0 |
| 1726756740 | 612 | 2 | 0.33 | 597 | 625 | 585 | 0 |
| 1726669920 | 610 | -11 | -1.77 | 614 | 614 | 597 | 80 |
| 1726586700 | 621 | 19 | 3.16 | 608 | 629 | 600 | 0 |
| 1726498920 | 602 | 13 | 2.21 | 600 | 612 | 595 | 0 |
| 1726238280 | 589 | 42 | 7.68 | 574 | 600 | 574 | 0 |
| 1726151880 | 547 | -25 | -4.37 | 583 | 602 | 547 | 0 |
| 1726068360 | 572 | 0 | 0.00 | 572 | 572 | 572 | 0 |
| 1725981960 | 572 | 6 | 1.06 | 560 | 593 | 560 | 0 |
| 1725892800 | 566 | -21 | -3.58 | 585 | 593 | 566 | 103 |
| 1725633480 | 587 | -8 | -1.34 | 597 | 621 | 587 | 0 |
| 1725547140 | 595 | -7 | -1.16 | 610 | 610 | 595 | 5 |
| 1725460740 | 602 | -27 | -4.29 | 589 | 612 | 589 | 0 |
| 1725374160 | 629 | -17 | -2.63 | 640 | 656 | 616 | 0 |
| 1725287700 | 646 | -17 | -2.56 | 658 | 663 | 637 | 0 |
| 1725028800 | 663 | 15 | 2.31 | 677 | 677 | 652 | 0 |
| 1724942100 | 648 | -8 | -1.22 | 656 | 663 | 646 | 0 |
| 1724858700 | 656 | -2 | -0.30 | 665 | 665 | 654 | 0 |
| 1724772540 | 658 | 18 | 2.81 | 650 | 665 | 635 | 0 |
| 1724423820 | 640 | 7 | 1.11 | 665 | 665 | 629 | 194 |
| 1724340540 | 633 | -7 | -1.09 | 627 | 650 | 610 | 7 |
| 1724251080 | 640 | 5 | 0.79 | 640 | 648 | 629 | 0 |
| 1724167740 | 635 | -5 | -0.78 | 637 | 656 | 629 | 0 |
| 1724081220 | 640 | -6 | -0.93 | 658 | 658 | 618 | 0 |
| 1723821960 | 646 | 2 | 0.31 | 644 | 654 | 621 | 0 |
| 1723732740 | 644 | 11 | 1.74 | 633 | 654 | 604 | 0 |
| 1723646340 | 633 | 2 | 0.32 | 627 | 656 | 627 | 0 |
| 1723559520 | 631 | 2 | 0.32 | 597 | 637 | 597 | 0 |
| 1723473480 | 629 | 8 | 1.29 | 631 | 650 | 621 | 3650 |
| 1723213920 | 621 | 3 | 0.49 | 593 | 637 | 589 | 3499 |
| 1723130700 | 618 | 2 | 0.32 | 589 | 625 | 589 | 0 |
| 1723044540 | 616 | 0 | 0.00 | 604 | 625 | 585 | 0 |
| 1722958080 | 616 | 10 | 1.65 | 604 | 621 | 604 | 6000 |
| 1722871620 | 606 | -17 | -2.73 | 644 | 644 | 591 | 0 |
| 1722612480 | 623 | -31 | -4.74 | 625 | 652 | 623 | 2650 |
| 1722526140 | 654 | -21 | -3.11 | 671 | 675 | 646 | 12 |
| 1722436440 | 675 | 6 | 0.90 | 675 | 690 | 671 | 0 |
| 1722353220 | 669 | -13 | -1.91 | 671 | 680 | 658 | 0 |
| 1722266880 | 682 | -33 | -4.62 | 698 | 749 | 675 | 0 |
| 1722004560 | 715 | -11 | -1.52 | 701 | 730 | 701 | 0 |
| 1721918040 | 726 | 6 | 0.83 | 747 | 747 | 707 | 0 |
| 1721834940 | 720 | -4 | -0.55 | 749 | 749 | 717 | 125 |
| 1721745720 | 724 | 0 | 0.00 | 720 | 730 | 715 | 3000 |
| 1721658960 | 724 | -2 | -0.28 | 738 | 749 | 724 | 2007 |
| 1721399700 | 726 | -12 | -1.63 | 726 | 736 | 726 | 0 |
| 1721313360 | 738 | 8 | 1.10 | 734 | 741 | 726 | 0 |
| 1721229420 | 730 | -21 | -2.80 | 751 | 776 | 728 | 0 |
| 1721140560 | 751 | -2 | -0.27 | 749 | 766 | 734 | 0 |
| 1721057340 | 753 | 2 | 0.27 | 774 | 774 | 743 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
