Discoverie Group Plc (DSCV)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21 | -2.81124497992 | 747 | 754 | 720 | 61113 | 736.29270927 | DE |
| 4 | 30 | 4.31034482759 | 696 | 787 | 639 | 164106 | 702.42444247 | DE |
| 12 | -20 | -2.68096514745 | 746 | 788 | 639 | 145596 | 714.00622529 | DE |
| 26 | -33 | -4.34782608696 | 759 | 816 | 639 | 173386 | 720.5062661 | DE |
| 52 | -106 | -12.7403846154 | 832 | 851 | 586 | 166148 | 712.24468329 | DE |
| 156 | -266 | -26.814516129 | 992 | 1274 | 586 | 164413 | 808.11882904 | DE |
| 260 | 302 | 71.2264150943 | 424 | 1274 | 349 | 142244 | 744.32552939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 723 | -12 | -1.63 | 750 | 750 | 723 | 69905 |
| 1721406600 | 735 | -4 | -0.54 | 720 | 737 | 720 | 52347 |
| 1721320200 | 739 | 7 | 0.96 | 722 | 741 | 722 | 62080 |
| 1721233800 | 732 | -21 | -2.79 | 747 | 754 | 727 | 56984 |
| 1721147400 | 753 | 6 | 0.80 | 747 | 753 | 741 | 64250 |
| 1721061000 | 747 | -2 | -0.27 | 741 | 762 | 741 | 90326 |
| 1720801800 | 749 | -2 | -0.27 | 787 | 787 | 738 | 98243 |
| 1720715400 | 751 | 20 | 2.74 | 764 | 764 | 726 | 342703 |
| 1720629000 | 731 | 28 | 3.98 | 731 | 731 | 697 | 120197 |
| 1720542600 | 703 | 21 | 3.08 | 690 | 703 | 676 | 267018 |
| 1720456200 | 682 | -8 | -1.16 | 700 | 700 | 682 | 311844 |
| 1720197000 | 690 | 3 | 0.44 | 679 | 710 | 679 | 264870 |
| 1720110600 | 687 | -5 | -0.72 | 679 | 702 | 679 | 178416 |
| 1720024200 | 692 | 12 | 1.76 | 697 | 697 | 679 | 179237 |
| 1719937800 | 680 | 9 | 1.34 | 668 | 683 | 668 | 172565 |
| 1719851400 | 671 | 0 | 0.00 | 639 | 679 | 639 | 123365 |
| 1719592200 | 671 | -4 | -0.59 | 690 | 690 | 670 | 127507 |
| 1719505800 | 675 | -12 | -1.75 | 677 | 684 | 675 | 158864 |
| 1719419400 | 687 | 7 | 1.03 | 680 | 687 | 671 | 477786 |
| 1719333000 | 680 | -11 | -1.59 | 696 | 696 | 678 | 63608 |
| 1719246600 | 691 | 8 | 1.17 | 680 | 703 | 680 | 104498 |
| 1718987400 | 683 | -13 | -1.87 | 699 | 699 | 683 | 342485 |
| 1718901000 | 696 | 9 | 1.31 | 699 | 700 | 688 | 71145 |
| 1718814600 | 687 | -10 | -1.43 | 705 | 705 | 687 | 108139 |
| 1718728200 | 697 | 16 | 2.35 | 699 | 700 | 679 | 181593 |
| 1718641800 | 681 | 5 | 0.74 | 647 | 690 | 647 | 338503 |
| 1718382600 | 676 | -15 | -2.17 | 683 | 698 | 674 | 67614 |
| 1718296200 | 691 | -26 | -3.63 | 700 | 721 | 691 | 150995 |
| 1718209800 | 717 | 3 | 0.42 | 706 | 720 | 702 | 91694 |
| 1718123400 | 714 | -4 | -0.56 | 723 | 723 | 706 | 62957 |
| 1718037000 | 718 | -9 | -1.24 | 726 | 726 | 712 | 63749 |
| 1717777800 | 727 | -11 | -1.49 | 729 | 740 | 709 | 90966 |
| 1717691400 | 738 | 17 | 2.36 | 726 | 744 | 720 | 185557 |
| 1717605000 | 721 | -21 | -2.83 | 749 | 749 | 687 | 182710 |
| 1717518600 | 742 | -12 | -1.59 | 723 | 751 | 715 | 76202 |
| 1717432200 | 754 | 26 | 3.57 | 762 | 763 | 728 | 165408 |
| 1717173000 | 728 | -19 | -2.54 | 749 | 750 | 726 | 267126 |
| 1717086600 | 747 | 25 | 3.46 | 721 | 756 | 721 | 221470 |
| 1717000200 | 722 | -24 | -3.22 | 712 | 748 | 695 | 115191 |
| 1716913800 | 746 | -11 | -1.45 | 788 | 788 | 746 | 113401 |
| 1716568200 | 757 | 2 | 0.26 | 786 | 786 | 746 | 63282 |
| 1716481800 | 755 | 4 | 0.53 | 710 | 762 | 710 | 97950 |
| 1716395400 | 751 | 1 | 0.13 | 740 | 754 | 739 | 116275 |
| 1716309000 | 750 | 13 | 1.76 | 772 | 772 | 730 | 194782 |
| 1716222600 | 737 | 1 | 0.14 | 730 | 741 | 730 | 70899 |
| 1715963400 | 736 | -9 | -1.21 | 730 | 752 | 726 | 81417 |
| 1715877000 | 745 | 14 | 1.92 | 721 | 748 | 721 | 67268 |
| 1715790600 | 731 | -9 | -1.22 | 725 | 750 | 725 | 137628 |
| 1715704200 | 740 | 16 | 2.21 | 693 | 740 | 693 | 90759 |
| 1715617800 | 724 | -13 | -1.76 | 724 | 742 | 716 | 164093 |
| 1715358600 | 737 | -12 | -1.60 | 718 | 750 | 718 | 107083 |
| 1715272200 | 749 | 3 | 0.40 | 778 | 778 | 743 | 93433 |
| 1715185800 | 746 | 11 | 1.50 | 740 | 747 | 736 | 112419 |
| 1715099400 | 735 | 5 | 0.68 | 706 | 755 | 681 | 156846 |
| 1714753800 | 730 | 17 | 2.38 | 716 | 741 | 695 | 162202 |
| 1714667400 | 713 | -4 | -0.56 | 736 | 736 | 702 | 218989 |
| 1714581000 | 717 | 12 | 1.70 | 694 | 721 | 694 | 75367 |
| 1714494600 | 705 | -43 | -5.75 | 746 | 746 | 705 | 150382 |
| 1714408200 | 748 | 28 | 3.89 | 758 | 758 | 722 | 81377 |
| 1714149000 | 720 | 0 | 0.00 | 695 | 736 | 695 | 145331 |
| 1714062600 | 720 | -8 | -1.10 | 731 | 731 | 701 | 113552 |
| 1713976200 | 728 | 17 | 2.39 | 702 | 736 | 696 | 85538 |
| 1713889800 | 711 | 9 | 1.28 | 700 | 720 | 694 | 149941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
