tiprankstipranks
Trending News
More News >
discoverIE Group plc (GB:DSCV)
LSE:DSCV
UK Market
Advertisement

discoverIE Group plc (DSCV) Historical Prices

Compare
12 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 11, 2025
710.00
718.88
700.00
705.00
705.00
-0.98%
143,190
0.73
Jul 10, 2025
697.00
714.00
692.00
712.00
712.00
+2.74%
116,021
0.58
Jul 09, 2025
663.00
699.00
663.00
693.00
693.00
-0.29%
210,993
1.04
Jul 08, 2025
708.00
708.00
688.00
695.00
695.00
+0.29%
124,865
0.61
Jul 07, 2025
708.00
708.00
693.00
693.00
693.00
-1.00%
122,860
0.60
Jul 04, 2025
719.00
719.00
682.00
700.00
700.00
+1.60%
269,503
1.33
Jul 03, 2025
668.00
689.00
650.00
689.00
689.00
+3.61%
125,649
0.62
Jul 02, 2025
640.00
674.00
640.00
665.00
665.00
+2.15%
207,970
1.02
Jul 01, 2025
649.00
651.41
630.01
651.00
651.00
-0.15%
130,121
0.64
Jun 30, 2025
666.00
675.00
649.00
652.00
652.00
-2.54%
139,657
0.68
Jun 27, 2025
658.00
669.00
643.00
669.00
669.00
+1.67%
106,600
0.52
Jun 26, 2025
671.00
671.00
641.00
658.00
658.00
+0.86%
123,188
0.60
Jun 25, 2025
655.00
672.00
651.00
661.00
652.40
+2.56%
99,661
0.48
Jun 24, 2025
670.00
685.00
653.00
653.00
644.50
-0.06%
173,281
0.80
Jun 23, 2025
652.00
689.00
652.00
662.00
653.39
-0.78%
126,475
0.58
Jun 20, 2025
698.00
698.00
667.00
676.00
667.20
+2.84%
467,921
2.19
Jun 19, 2025
640.00
672.00
640.00
666.00
657.33
+0.86%
105,292
0.49
Jun 18, 2025
640.00
675.00
640.00
669.00
660.30
+1.62%
188,975
0.88
Jun 17, 2025
700.00
700.00
665.00
667.00
658.32
+0.27%
104,888
0.49
Jun 16, 2025
663.00
681.00
662.00
674.00
665.23
+1.32%
406,299
1.91
Jun 13, 2025
660.00
681.44
660.00
674.00
665.23
+1.32%
80,407
0.38
Jun 12, 2025
665.00
685.67
664.00
674.00
665.23
+1.77%
135,471
0.63
Jun 11, 2025
664.00
685.00
664.00
671.00
662.27
+0.57%
102,628
0.48
Jun 10, 2025
687.00
694.00
670.00
676.00
667.20
-0.30%
283,412
1.32
Jun 09, 2025
700.00
700.00
674.00
687.00
678.06
+3.43%
137,781
0.65
Jun 06, 2025
664.00
678.00
655.00
673.00
664.24
+2.23%
206,175
0.97
Jun 05, 2025
734.00
735.00
661.00
667.00
658.32
-7.68%
704,540
3.47
Jun 04, 2025
662.00
732.00
631.00
732.00
722.48
+17.16%
779,077
4.03
Jun 03, 2025
609.00
633.00
609.00
633.00
624.76
+3.28%
230,068
1.19
Jun 02, 2025
630.00
640.81
620.00
621.00
612.92
-0.92%
106,229
0.55
May 30, 2025
633.00
640.00
624.79
635.00
626.74
+2.12%
184,023
0.92
May 29, 2025
632.00
634.03
625.00
630.00
621.80
+2.62%
84,312
0.41
May 28, 2025
623.00
630.00
615.69
622.00
613.91
+0.67%
81,185
0.39
May 27, 2025
620.00
626.00
603.00
626.00
617.86
+5.18%
239,213
1.17
May 23, 2025
590.00
609.00
590.00
603.00
595.15
+1.32%
189,794
0.93
May 22, 2025
610.00
610.00
590.00
603.00
595.15
+1.32%
105,991
0.52
May 21, 2025
592.00
623.00
592.00
603.00
595.15
-1.46%
81,069
0.39
May 20, 2025
597.00
623.00
593.00
620.00
611.93
+3.83%
457,089
2.24
May 19, 2025
611.00
643.00
600.00
605.00
597.13
-4.22%
161,339
0.79
May 16, 2025
621.00
642.00
620.00
640.00
631.67
+3.75%
86,647
0.42
May 15, 2025
640.00
640.00
620.00
625.00
616.87
-0.28%
146,196
0.71
May 14, 2025
639.00
640.00
620.00
635.00
626.74
+1.96%
76,927
0.38
May 13, 2025
591.00
633.00
591.00
631.00
622.79
+3.28%
86,670
0.42
May 12, 2025
599.00
622.00
576.00
619.00
610.95
+4.53%
218,480
1.07
May 09, 2025
593.00
600.00
584.00
600.00
592.19
+4.27%
129,065
0.63
May 08, 2025
570.00
591.00
570.00
583.00
575.41
+1.49%
244,606
1.20
May 07, 2025
578.00
586.00
568.00
582.00
574.43
+0.80%
108,588
0.53
May 06, 2025
591.00
591.00
575.70
585.00
577.39
+2.55%
159,257
0.77
May 02, 2025
560.00
581.00
560.00
578.00
570.48
+3.10%
158,477
0.76
May 01, 2025
560.00
575.00
560.00
568.00
560.61
+1.50%
113,371
0.54
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis