Discoverie Group Plc (DSCV)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -0.833333333333 | 600 | 629 | 580 | 308853 | 597.84283312 | DE |
| 4 | -70 | -10.5263157895 | 665 | 670 | 561 | 255278 | 602.86738169 | DE |
| 12 | -73 | -10.9281437126 | 668 | 787 | 561 | 223663 | 639.90251118 | DE |
| 26 | -105 | -15 | 700 | 788 | 561 | 185616 | 675.84729203 | DE |
| 52 | -78 | -11.5898959881 | 673 | 816 | 561 | 185418 | 687.0688323 | DE |
| 156 | -539 | -47.5308641975 | 1134 | 1152 | 561 | 166540 | 769.28871224 | DE |
| 260 | 164 | 38.0510440835 | 431 | 1274 | 349 | 148722 | 741.50026329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 583 | -12 | -2.02 | 584 | 597 | 582 | 531350 |
| 1726849800 | 595 | -12 | -1.98 | 592 | 614 | 585 | 360588 |
| 1726763400 | 607 | -5 | -0.82 | 585 | 626 | 585 | 171867 |
| 1726677000 | 612 | -2 | -0.33 | 606 | 614 | 606 | 212412 |
| 1726590600 | 614 | 3 | 0.49 | 600 | 629 | 600 | 268046 |
| 1726504200 | 611 | 8 | 1.33 | 596 | 612 | 595 | 406918 |
| 1726245000 | 603 | 26 | 4.51 | 574 | 603 | 574 | 1033283 |
| 1726158600 | 577 | -1 | -0.17 | 572 | 595 | 572 | 363911 |
| 1726072200 | 578 | 5 | 0.87 | 573 | 586 | 570 | 336963 |
| 1725985800 | 573 | -17 | -2.88 | 561 | 589 | 561 | 249602 |
| 1725899400 | 590 | 4 | 0.68 | 574 | 594 | 574 | 76668 |
| 1725640200 | 586 | -15 | -2.50 | 622 | 622 | 586 | 85715 |
| 1725553800 | 601 | -6 | -0.99 | 602 | 607 | 597 | 64758 |
| 1725467400 | 607 | -7 | -1.14 | 589 | 612 | 589 | 286119 |
| 1725381000 | 614 | -24 | -3.76 | 640 | 640 | 614 | 70542 |
| 1725294600 | 638 | -24 | -3.63 | 660 | 660 | 638 | 93547 |
| 1725035400 | 662 | 8 | 1.22 | 660 | 670 | 653 | 73857 |
| 1724949000 | 654 | -1 | -0.15 | 657 | 661 | 647 | 224811 |
| 1724862600 | 655 | -9 | -1.36 | 665 | 666 | 654 | 99961 |
| 1724776200 | 664 | 22 | 3.43 | 665 | 665 | 645 | 94644 |
| 1724430600 | 642 | 8 | 1.26 | 665 | 665 | 631 | 143802 |
| 1724344200 | 634 | -9 | -1.40 | 631 | 650 | 629 | 209487 |
| 1724257800 | 643 | 10 | 1.58 | 649 | 649 | 630 | 127862 |
| 1724171400 | 633 | -12 | -1.86 | 649 | 649 | 633 | 64918 |
| 1724085000 | 645 | -3 | -0.46 | 632 | 652 | 632 | 85069 |
| 1723825800 | 648 | 2 | 0.31 | 647 | 654 | 640 | 79355 |
| 1723739400 | 646 | 8 | 1.25 | 636 | 655 | 636 | 95567 |
| 1723653000 | 638 | 5 | 0.79 | 656 | 656 | 630 | 69722 |
| 1723566600 | 633 | 6 | 0.96 | 597 | 633 | 597 | 313504 |
| 1723480200 | 627 | 8 | 1.29 | 637 | 637 | 622 | 363280 |
| 1723221000 | 619 | -8 | -1.28 | 590 | 636 | 590 | 138949 |
| 1723134600 | 627 | 1 | 0.16 | 590 | 627 | 590 | 109265 |
| 1723048200 | 626 | 13 | 2.12 | 586 | 626 | 586 | 109851 |
| 1722961800 | 613 | 8 | 1.32 | 605 | 621 | 605 | 948691 |
| 1722875400 | 605 | -24 | -3.82 | 625 | 625 | 591 | 470579 |
| 1722616200 | 629 | -30 | -4.55 | 630 | 654 | 625 | 716923 |
| 1722529800 | 659 | -18 | -2.66 | 660 | 675 | 645 | 264895 |
| 1722443400 | 677 | 8 | 1.20 | 690 | 690 | 671 | 112024 |
| 1722357000 | 669 | -5 | -0.74 | 673 | 680 | 666 | 495772 |
| 1722270600 | 674 | -33 | -4.67 | 718 | 723 | 674 | 106078 |
| 1722011400 | 707 | -22 | -3.02 | 700 | 725 | 700 | 359154 |
| 1721925000 | 729 | 9 | 1.25 | 745 | 745 | 709 | 172547 |
| 1721838600 | 720 | -11 | -1.50 | 750 | 750 | 719 | 84358 |
| 1721752200 | 731 | 8 | 1.11 | 726 | 731 | 717 | 117909 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
