Share Name Share Symbol Market Type Share ISIN Share Description
Discoverie Grp. LSE:DSCV London Ordinary Share GB0000055888 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -10.00p -2.55% 382.50p 382.00p 383.00p - - - 79,836 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services - - - - 271.34

Discoverie Grp. (DSCV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018382.5-10.00-2.55%382.5382.539,836
22 Feb 2018392.50003+9.00+2.35%385393.0000329,676
21 Feb 2018383.5+5.50+1.46%383.5383.517,277
20 Feb 2018378.000030.000.00%378.00003378.0000340,898
19 Feb 2018378.00003-7.00-1.82%378.00003378.0000313,020
16 Feb 2018385+13.00+3.49%38538556,903
15 Feb 2018372-13.00-3.38%372372116,392
14 Feb 2018385+4.00+1.05%377.5000338546,139
13 Feb 2018381+4.00+1.06%373.9999638130,209
12 Feb 2018377.00003+2.00+0.53%377.00003377.0000353,312
09 Feb 2018374.99996+13.00+3.59%374.99996374.99996164,743
08 Feb 2018362.00003-5.00-1.36%362.00003362.0000312,869
07 Feb 2018367+7.50+2.09%36736769,094
06 Feb 2018359.49996-4.00-1.10%354362.0000371,505
05 Feb 2018363.5-11.50-3.07%363.5363.5135,952
02 Feb 2018374.99996-20.00-5.06%374.99996374.99996108,979
01 Feb 2018395+15.00+3.95%395395754,005
31 Jan 2018380-2.00-0.52%38038044,827
30 Jan 2018382-16.00-4.02%382382112,229
29 Jan 2018398+2.00+0.51%390.4999640127,959
26 Jan 2018396+6.50+1.67%389396.5288,556
Download more Discoverie Grp. Historical Data

Discoverie Grp. (DSCV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week385393378383.854213k80k32k-2.5-0.65%
1 Month391401354384.535613k754k110k-8.5-2.17%
3 Months340401340379.0506130754k89k42.512.50%
6 Months320.5401319.75377.5390130754k88k6219.34%
1 Year320.5401319.75377.5390130754k88k6219.34%
3 Years320.5401319.75377.5390130754k88k6219.34%
5 Years320.5401319.75377.5390130754k88k6219.34%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180226 03:13:07