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 | 25 | 3.6443148688 | 686 | 745 | 686 | 0 | 0 | DE |
| 4 | 97 | 15.7980456026 | 614 | 751 | 602 | 472 | 678.33915529 | DE |
| 12 | 93 | 15.0485436893 | 618 | 751 | 549 | 207 | 670.71021748 | DE |
| 26 | 31 | 4.55882352941 | 680 | 787 | 547 | 291 | 659.94013375 | DE |
| 52 | -70 | -8.9628681178 | 781 | 823 | 547 | 301 | 694.42865985 | DE |
| 156 | -232 | -24.6023329799 | 943 | 1052 | 547 | 532 | 752.95864078 | DE |
| 260 | 161 | 29.2727272727 | 550 | 1263 | 432 | 947 | 736.39686761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 711 | 2 | 0.28 | 686 | 715 | 686 | 0 |
| 1734622440 | 709 | -36 | -4.83 | 686 | 717 | 686 | 0 |
| 1734536340 | 745 | 47 | 6.73 | 713 | 745 | 707 | 0 |
| 1734449880 | 698 | -26 | -3.59 | 741 | 741 | 698 | 0 |
| 1734366420 | 724 | 7 | 0.98 | 724 | 741 | 715 | 0 |
| 1734104460 | 717 | -3 | -0.42 | 686 | 724 | 686 | 0 |
| 1734020880 | 720 | -12 | -1.64 | 734 | 734 | 715 | 0 |
| 1733931060 | 732 | 31 | 4.42 | 682 | 732 | 682 | 0 |
| 1733848080 | 701 | -27 | -3.71 | 726 | 728 | 701 | 0 |
| 1733761860 | 728 | 8 | 1.11 | 680 | 741 | 680 | 0 |
| 1733495700 | 720 | 32 | 4.65 | 688 | 720 | 661 | 0 |
| 1733416140 | 688 | -40 | -5.49 | 730 | 741 | 688 | 0 |
| 1733326500 | 728 | -13 | -1.75 | 717 | 734 | 696 | 73 |
| 1733239800 | 741 | 116 | 18.56 | 652 | 751 | 633 | 4365 |
| 1733156940 | 625 | 2 | 0.32 | 644 | 644 | 621 | 0 |
| 1732897620 | 623 | -10 | -1.58 | 629 | 637 | 616 | 5000 |
| 1732808160 | 633 | 0 | 0.00 | 602 | 637 | 602 | 0 |
| 1732721820 | 633 | 4 | 0.64 | 652 | 652 | 629 | 0 |
| 1732638480 | 629 | -11 | -1.72 | 669 | 669 | 625 | 9 |
| 1732548840 | 640 | 3 | 0.47 | 640 | 663 | 629 | 0 |
| 1732289460 | 637 | -5 | -0.78 | 614 | 656 | 614 | 0 |
| 1732203480 | 642 | -25 | -3.75 | 663 | 666.01 | 633 | 7 |
| 1732120140 | 667 | -13 | -1.91 | 669 | 686 | 661 | 0 |
| 1732033620 | 680 | 3 | 0.44 | 677 | 684 | 646 | 0 |
| 1731947580 | 677 | 37 | 5.78 | 696 | 696 | 665 | 0 |
| 1731688080 | 640 | -46 | -6.71 | 692 | 692 | 640 | 0 |
| 1731598260 | 686 | 4 | 0.59 | 682 | 688 | 677 | 0 |
| 1731511920 | 682 | -4 | -0.58 | 724 | 724 | 662.19 | 73 |
| 1731428820 | 686 | -19 | -2.70 | 701 | 703 | 686 | 0 |
| 1731342540 | 705 | 4 | 0.57 | 715 | 724 | 675 | 0 |
| 1731083160 | 701 | 32 | 4.78 | 684 | 703 | 677 | 0 |
| 1730993820 | 669 | -17 | -2.48 | 658 | 692 | 658 | 4 |
| 1730910480 | 686 | 0 | 0.00 | 686 | 686 | 686 | 0 |
| 1730824080 | 686 | 25 | 3.78 | 646 | 686 | 646 | 146 |
| 1730737740 | 661 | -4 | -0.60 | 637 | 680 | 637 | 292 |
| 1730475300 | 665 | 30 | 4.72 | 635 | 673 | 635 | 379 |
| 1730388900 | 635 | -51 | -7.43 | 654 | 675 | 635 | 1671 |
| 1730305440 | 686 | 9 | 1.33 | 646 | 696 | 646 | 0 |
| 1730193840 | 677 | 6 | 0.89 | 654 | 682 | 640 | 0 |
| 1730132940 | 671 | 2 | 0.30 | 635 | 680 | 635 | 0 |
| 1729869960 | 669 | 13 | 1.98 | 646 | 669 | 646 | 0 |
| 1729783680 | 656 | 29 | 4.63 | 637 | 658 | 637 | 0 |
| 1729697340 | 627 | -36 | -5.43 | 627 | 656 | 627 | 0 |
| 1729610340 | 663 | -14 | -2.07 | 654 | 667 | 650 | 0 |
| 1729524420 | 677 | 0 | 0.00 | 640 | 680 | 640 | 0 |
| 1729262100 | 677 | 16 | 2.42 | 675 | 696 | 654 | 0 |
| 1729178580 | 661 | 3 | 0.46 | 625 | 665 | 625 | 0 |
| 1729092540 | 658 | 18 | 2.81 | 608 | 658 | 608 | 0 |
| 1729006140 | 640 | 40 | 6.67 | 610 | 642 | 604 | 0 |
| 1728919680 | 600 | 0 | 0.00 | 597 | 602 | 568 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
