Discoverie Group Plc (DSCV)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12 | 1.75695461201 | 683 | 720 | 611 | 155624 | 654.04783575 | DE |
| 4 | -22 | -3.06834030683 | 717 | 741 | 611 | 175777 | 663.61989756 | DE |
| 12 | 59 | 9.27672955975 | 636 | 752 | 602 | 226570 | 682.21123719 | DE |
| 26 | -55 | -7.33333333333 | 750 | 752 | 561 | 234795 | 649.6239978 | DE |
| 52 | -54 | -7.20961281709 | 749 | 816 | 561 | 204524 | 679.54258221 | DE |
| 156 | -208 | -23.0343300111 | 903 | 958 | 561 | 176937 | 733.41706739 | DE |
| 260 | 115 | 19.8275862069 | 580 | 1274 | 349 | 156476 | 743.91107794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 694 | 33 | 4.99 | 690 | 696 | 670 | 190372 |
| 1737048600 | 661 | 27 | 4.26 | 660 | 663 | 634 | 238939 |
| 1736962200 | 634 | 17 | 2.76 | 628 | 639 | 624 | 89899 |
| 1736875800 | 617 | -16 | -2.53 | 625 | 635 | 611 | 125945 |
| 1736789400 | 633 | -19 | -2.91 | 683 | 683 | 628 | 132966 |
| 1736530200 | 652 | 0 | 0.00 | 625 | 655 | 625 | 193560 |
| 1736443800 | 652 | 9 | 1.40 | 665 | 665 | 628 | 153193 |
| 1736357400 | 643 | -10 | -1.53 | 650 | 660 | 640 | 389102 |
| 1736271000 | 653 | -25 | -3.69 | 678 | 680 | 650 | 633663 |
| 1736184600 | 678 | -26 | -3.69 | 706 | 707 | 677 | 347097 |
| 1735925400 | 704 | -1 | -0.14 | 700 | 713 | 700 | 141162 |
| 1735839000 | 705 | -10 | -1.40 | 741 | 741 | 705 | 102035 |
| 1735666200 | 715 | 9 | 1.27 | 709 | 716 | 707 | 27404 |
| 1735579800 | 706 | -3 | -0.42 | 700 | 711 | 700 | 60317 |
| 1735320600 | 709 | -5 | -0.70 | 733 | 733 | 708 | 65273 |
| 1735061400 | 714 | 7 | 0.99 | 739 | 739 | 707 | 24315 |
| 1734975000 | 707 | -4 | -0.56 | 717 | 717 | 700 | 72963 |
| 1734715800 | 711 | 0 | 0.00 | 686 | 713 | 686 | 386092 |
| 1734629400 | 711 | -1 | -0.14 | 686 | 717 | 686 | 267966 |
| 1734543000 | 712 | 2 | 0.28 | 713 | 725 | 705 | 277735 |
| 1734456600 | 710 | -10 | -1.39 | 720 | 720 | 700 | 254548 |
| 1734370200 | 720 | -1 | -0.14 | 729 | 729 | 719 | 142281 |
| 1734111000 | 721 | 3 | 0.42 | 687 | 724 | 687 | 89775 |
| 1734024600 | 718 | -6 | -0.83 | 735 | 735 | 717 | 143075 |
| 1733938200 | 724 | 0 | 0.00 | 716 | 732 | 713 | 158798 |
| 1733851800 | 724 | 3 | 0.42 | 726 | 726 | 711 | 277937 |
| 1733765400 | 721 | 0 | 0.00 | 700 | 736 | 700 | 169524 |
| 1733506200 | 721 | 25 | 3.59 | 688 | 721 | 688 | 445008 |
| 1733419800 | 696 | -34 | -4.66 | 732 | 732 | 693 | 451189 |
| 1733333400 | 730 | -4 | -0.54 | 700 | 736 | 700 | 193177 |
| 1733247000 | 734 | 101 | 15.96 | 658 | 752 | 639 | 762190 |
| 1733160600 | 633 | 9 | 1.44 | 645 | 645 | 622 | 399687 |
| 1732901400 | 624 | -8 | -1.27 | 630 | 637 | 617 | 131883 |
| 1732815000 | 632 | 1 | 0.16 | 602 | 639 | 602 | 74731 |
| 1732728600 | 631 | 0 | 0.00 | 652 | 652 | 628 | 59632 |
| 1732642200 | 631 | -9 | -1.41 | 669 | 669 | 626 | 67298 |
| 1732555800 | 640 | 1 | 0.16 | 641 | 670 | 632 | 209562 |
| 1732296600 | 639 | -1 | -0.16 | 614 | 657 | 614 | 98465 |
| 1732210200 | 640 | -22 | -3.32 | 658 | 666 | 635 | 220590 |
| 1732123800 | 662 | -15 | -2.22 | 679 | 685 | 661 | 417551 |
| 1732037400 | 677 | -2 | -0.29 | 668 | 683 | 668 | 291792 |
| 1731951000 | 679 | 19 | 2.88 | 696 | 696 | 666 | 664853 |
| 1731691800 | 660 | -19 | -2.80 | 683 | 683 | 651 | 124720 |
| 1731605400 | 679 | -1 | -0.15 | 682 | 688 | 679 | 268044 |
| 1731519000 | 680 | -1 | -0.15 | 658 | 685 | 658 | 156458 |
| 1731432600 | 681 | -19 | -2.71 | 723 | 723 | 681 | 125832 |
| 1731346200 | 700 | 2 | 0.29 | 716 | 716 | 700 | 126751 |
| 1731087000 | 698 | 9 | 1.31 | 691 | 703 | 686 | 133600 |
| 1731000600 | 689 | 5 | 0.73 | 659 | 693 | 659 | 148262 |
| 1730914200 | 684 | 9 | 1.33 | 676 | 696 | 676 | 393361 |
| 1730827800 | 675 | 5 | 0.75 | 655 | 678 | 655 | 189849 |
| 1730741400 | 670 | 0 | 0.00 | 660 | 679 | 660 | 147461 |
| 1730482200 | 670 | 5 | 0.75 | 635 | 675 | 635 | 169610 |
| 1730395800 | 665 | -13 | -1.92 | 674 | 676 | 659 | 311843 |
| 1730309400 | 678 | -2 | -0.29 | 671 | 696 | 671 | 487643 |
| 1730223000 | 680 | 9 | 1.34 | 661 | 682 | 661 | 484927 |
| 1730136600 | 671 | 3 | 0.45 | 636 | 678 | 636 | 130687 |
| 1729873800 | 668 | 11 | 1.67 | 634 | 669 | 634 | 278934 |
| 1729787400 | 657 | 2 | 0.31 | 652 | 658 | 652 | 92011 |
| 1729701000 | 655 | -3 | -0.46 | 627 | 657 | 627 | 202026 |
| 1729614600 | 658 | -11 | -1.64 | 655 | 674 | 653 | 497236 |
| 1729528200 | 669 | -8 | -1.18 | 649 | 680 | 649 | 481054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
