Singapore markets open in 2 hours 58 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,665.70 +83.86 (+0.15%) CMC Crypto 200
1,207.05 +40.93 (+3.51%)
discoverIE Group plc (DSCV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 700.00 | 700.00 | 682.00 | 682.00 | 682.00 | 340,493 |
| 05 Jul 2024 | 679.00 | 710.00 | 679.00 | 690.00 | 690.00 | 264,870 |
| 04 Jul 2024 | 679.00 | 716.62 | 679.00 | 687.00 | 687.00 | 148,416 |
| 03 Jul 2024 | 697.00 | 703.08 | 678.00 | 692.00 | 692.00 | 179,237 |
| 02 Jul 2024 | 668.00 | 683.00 | 668.00 | 680.00 | 680.00 | 172,565 |
| 01 Jul 2024 | 639.00 | 679.00 | 639.00 | 671.00 | 671.00 | 123,365 |
| 28 Jun 2024 | 690.00 | 690.00 | 670.00 | 671.00 | 671.00 | 127,507 |
| 27 Jun 2024 | 677.00 | 685.00 | 671.56 | 675.00 | 675.00 | 158,864 |
| 27 Jun 2024 | 8.25 Dividend | |||||
| 26 Jun 2024 | 680.00 | 688.50 | 671.00 | 687.00 | 678.75 | 477,680 |
| 25 Jun 2024 | 696.00 | 696.00 | 678.00 | 680.00 | 671.83 | 63,608 |
| 24 Jun 2024 | 680.00 | 703.00 | 680.00 | 691.00 | 682.70 | 104,499 |
| 21 Jun 2024 | 699.00 | 699.00 | 683.00 | 683.00 | 674.80 | 342,485 |
| 20 Jun 2024 | 699.00 | 700.00 | 688.00 | 696.00 | 687.64 | 71,145 |
| 19 Jun 2024 | 705.00 | 705.00 | 687.00 | 687.00 | 678.75 | 108,140 |
| 18 Jun 2024 | 699.00 | 700.00 | 679.00 | 697.00 | 688.63 | 181,594 |
| 17 Jun 2024 | 647.00 | 691.56 | 647.00 | 681.00 | 672.82 | 338,503 |
| 14 Jun 2024 | 683.00 | 698.00 | 674.00 | 676.00 | 667.88 | 67,614 |
| 13 Jun 2024 | 700.00 | 744.81 | 691.00 | 691.00 | 682.70 | 150,995 |
| 12 Jun 2024 | 706.00 | 731.61 | 702.00 | 717.00 | 708.39 | 91,694 |
| 11 Jun 2024 | 723.00 | 734.50 | 706.00 | 714.00 | 705.43 | 62,957 |
| 10 Jun 2024 | 726.00 | 740.00 | 712.00 | 718.00 | 709.38 | 63,749 |
| 07 Jun 2024 | 729.00 | 740.00 | 709.00 | 727.00 | 718.27 | 90,966 |
| 06 Jun 2024 | 726.00 | 744.00 | 720.00 | 738.00 | 729.14 | 185,557 |
| 05 Jun 2024 | 749.00 | 761.60 | 686.67 | 721.00 | 712.34 | 182,710 |
| 04 Jun 2024 | 723.00 | 755.00 | 715.00 | 742.00 | 733.09 | 76,202 |
| 03 Jun 2024 | 762.00 | 764.00 | 718.20 | 754.00 | 744.95 | 165,408 |
| 31 May 2024 | 749.00 | 750.00 | 726.00 | 728.00 | 719.26 | 267,126 |
| 30 May 2024 | 721.00 | 756.00 | 721.00 | 747.00 | 738.03 | 221,470 |
| 29 May 2024 | 712.00 | 748.00 | 694.00 | 722.00 | 713.33 | 115,191 |
| 28 May 2024 | 788.00 | 788.00 | 746.00 | 746.00 | 737.04 | 113,401 |
| 24 May 2024 | 786.00 | 786.00 | 740.00 | 757.00 | 747.91 | 63,282 |
| 23 May 2024 | 710.00 | 762.00 | 710.00 | 755.00 | 745.93 | 97,950 |
| 22 May 2024 | 740.00 | 759.00 | 739.00 | 751.00 | 741.98 | 116,275 |
| 21 May 2024 | 772.00 | 772.00 | 723.00 | 750.00 | 740.99 | 194,782 |
| 20 May 2024 | 730.00 | 743.00 | 730.00 | 737.00 | 728.15 | 70,899 |
| 17 May 2024 | 730.00 | 752.00 | 726.00 | 736.00 | 727.16 | 81,417 |
| 16 May 2024 | 721.00 | 748.00 | 721.00 | 745.00 | 736.05 | 67,268 |
| 15 May 2024 | 725.00 | 750.00 | 725.00 | 731.00 | 722.22 | 137,628 |
| 14 May 2024 | 693.00 | 740.00 | 693.00 | 740.00 | 731.11 | 90,759 |
| 13 May 2024 | 724.00 | 742.20 | 716.00 | 724.00 | 715.31 | 164,093 |
| 10 May 2024 | 718.00 | 750.00 | 718.00 | 737.00 | 728.15 | 107,083 |
| 09 May 2024 | 778.00 | 778.00 | 743.00 | 749.00 | 740.01 | 101,433 |
| 08 May 2024 | 740.00 | 752.50 | 736.00 | 746.00 | 737.04 | 150,307 |
| 07 May 2024 | 706.00 | 755.00 | 681.00 | 735.00 | 726.17 | 156,846 |
| 03 May 2024 | 716.00 | 741.00 | 695.00 | 730.00 | 721.23 | 162,202 |
| 02 May 2024 | 736.00 | 736.00 | 702.00 | 713.00 | 704.44 | 218,989 |
| 01 May 2024 | 694.00 | 735.00 | 688.47 | 717.00 | 708.39 | 75,055 |
| 30 Apr 2024 | 746.00 | 752.50 | 705.00 | 705.00 | 696.53 | 150,382 |
| 29 Apr 2024 | 758.00 | 758.00 | 720.00 | 748.00 | 739.02 | 81,377 |
| 26 Apr 2024 | 695.00 | 736.00 | 691.50 | 720.00 | 711.35 | 148,873 |
| 25 Apr 2024 | 731.00 | 731.00 | 694.87 | 720.00 | 711.35 | 119,738 |
| 24 Apr 2024 | 702.00 | 736.00 | 696.00 | 728.00 | 719.26 | 88,518 |
| 23 Apr 2024 | 700.00 | 720.00 | 694.00 | 711.00 | 702.46 | 154,381 |
| 22 Apr 2024 | 675.00 | 709.00 | 675.00 | 702.00 | 693.57 | 222,085 |
| 19 Apr 2024 | 662.00 | 695.00 | 662.00 | 687.00 | 678.75 | 101,392 |
| 18 Apr 2024 | 709.00 | 711.00 | 689.00 | 691.00 | 682.70 | 127,771 |
| 17 Apr 2024 | 707.00 | 724.00 | 704.00 | 707.00 | 698.51 | 79,360 |
| 16 Apr 2024 | 716.00 | 741.00 | 714.00 | 715.00 | 706.41 | 293,934 |
| 15 Apr 2024 | 731.00 | 743.00 | 729.00 | 741.00 | 732.10 | 196,697 |
| 12 Apr 2024 | 765.00 | 765.00 | 732.00 | 740.00 | 731.11 | 264,236 |
| 11 Apr 2024 | 717.00 | 779.00 | 717.00 | 754.00 | 744.95 | 91,147 |
| 10 Apr 2024 | 771.00 | 771.00 | 753.00 | 754.00 | 744.95 | 160,770 |
| 09 Apr 2024 | 738.00 | 758.00 | 729.60 | 755.00 | 745.93 | 77,724 |
| 08 Apr 2024 | 740.00 | 761.00 | 736.06 | 756.00 | 746.92 | 134,432 |
| 05 Apr 2024 | 740.00 | 741.00 | 724.00 | 741.00 | 732.10 | 212,155 |
| 04 Apr 2024 | 745.00 | 749.00 | 739.00 | 740.00 | 731.11 | 116,638 |
| 03 Apr 2024 | 722.00 | 754.00 | 722.00 | 740.00 | 731.11 | 152,729 |
| 02 Apr 2024 | 751.00 | 770.00 | 728.00 | 740.00 | 731.11 | 417,051 |
| 28 Mar 2024 | 722.00 | 763.00 | 722.00 | 757.00 | 747.91 | 403,872 |
| 27 Mar 2024 | 745.00 | 745.00 | 738.00 | 738.00 | 729.14 | 85,969 |
| 26 Mar 2024 | 710.00 | 747.00 | 710.00 | 742.00 | 733.09 | 359,407 |
| 25 Mar 2024 | 700.00 | 740.00 | 700.00 | 734.00 | 725.19 | 147,208 |
| 22 Mar 2024 | 731.00 | 731.00 | 710.00 | 727.00 | 718.27 | 206,956 |
| 21 Mar 2024 | 731.00 | 731.00 | 693.58 | 710.00 | 701.47 | 132,249 |
| 20 Mar 2024 | 671.00 | 702.00 | 671.00 | 701.00 | 692.58 | 373,219 |
| 19 Mar 2024 | 670.00 | 718.00 | 668.00 | 674.00 | 665.91 | 88,816 |
| 18 Mar 2024 | 667.00 | 681.00 | 646.71 | 670.00 | 661.95 | 100,367 |
| 15 Mar 2024 | 663.00 | 685.00 | 663.00 | 680.00 | 671.83 | 288,563 |
| 14 Mar 2024 | 672.00 | 685.00 | 669.00 | 681.00 | 672.82 | 239,798 |
| 13 Mar 2024 | 673.00 | 684.00 | 671.00 | 671.00 | 662.94 | 173,210 |
| 12 Mar 2024 | 685.00 | 697.00 | 678.00 | 679.00 | 670.85 | 69,006 |
| 11 Mar 2024 | 713.00 | 713.00 | 692.00 | 692.00 | 683.69 | 199,309 |
| 08 Mar 2024 | 701.00 | 708.00 | 695.00 | 703.00 | 694.56 | 164,500 |
| 07 Mar 2024 | 700.00 | 711.00 | 695.00 | 697.00 | 688.63 | 196,967 |
| 06 Mar 2024 | 697.00 | 701.00 | 683.00 | 700.00 | 691.59 | 515,326 |
| 05 Mar 2024 | 689.00 | 690.00 | 682.00 | 682.00 | 673.81 | 97,128 |
| 04 Mar 2024 | 700.00 | 700.00 | 683.00 | 683.00 | 674.80 | 155,250 |
| 01 Mar 2024 | 677.00 | 695.00 | 650.93 | 695.00 | 686.65 | 226,401 |
| 29 Feb 2024 | 690.00 | 691.00 | 671.00 | 671.00 | 662.94 | 133,706 |
| 28 Feb 2024 | 688.00 | 693.00 | 676.00 | 684.00 | 675.79 | 92,265 |
| 27 Feb 2024 | 664.00 | 694.00 | 664.00 | 694.00 | 685.67 | 523,009 |
| 26 Feb 2024 | 684.00 | 699.00 | 677.00 | 681.00 | 672.82 | 258,865 |
| 23 Feb 2024 | 703.00 | 705.36 | 679.68 | 686.00 | 677.76 | 144,462 |
| 22 Feb 2024 | 698.00 | 701.00 | 688.00 | 688.00 | 679.74 | 137,509 |
| 21 Feb 2024 | 691.00 | 719.00 | 691.00 | 696.00 | 687.64 | 103,017 |
| 20 Feb 2024 | 720.00 | 723.00 | 703.00 | 708.00 | 699.50 | 93,009 |
| 19 Feb 2024 | 704.00 | 725.00 | 689.04 | 720.00 | 711.35 | 95,579 |
| 16 Feb 2024 | 731.00 | 734.00 | 719.00 | 722.00 | 713.33 | 419,340 |
| 15 Feb 2024 | 729.00 | 743.00 | 725.00 | 729.00 | 720.25 | 204,482 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.