Devro Plc Share Price history. The following table shows end-of-day data DVO.L historical share prices for Devro Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018215.50219.50215.00217.5092,566
Fri, 19th Jan 2018220.00225.00215.50220.0089,014
Thu, 18th Jan 2018220.50221.00215.25218.0038,637
Wed, 17th Jan 2018222.00226.00219.00223.0037,958
Tue, 16th Jan 2018223.00223.00221.25224.00102,139
Mon, 15th Jan 2018222.50227.00216.75221.00108,995
Fri, 12th Jan 2018226.50230.00221.00227.0038,151
Thu, 11th Jan 2018221.50229.50220.50228.50291,096
Wed, 10th Jan 2018229.50230.00223.75220.7551,523
Tue, 9th Jan 2018229.00229.50227.25228.00166,739
Mon, 8th Jan 2018230.50234.50227.00229.5058,907
Fri, 5th Jan 2018231.50234.50225.00233.25140,536
Thu, 4th Jan 2018233.00233.00224.50227.5032,667
Wed, 3rd Jan 2018232.50235.00230.25232.50535,060
Tue, 2nd Jan 2018234.50234.50226.50233.2540,977
Mon, 1st Jan 20180.000.000.00229.000
Fri, 29th Dec 2017232.50235.50223.75229.0066,836
Thu, 28th Dec 2017226.00235.75218.25235.2599,701
Wed, 27th Dec 2017221.75233.875217.50225.0092,301
Tue, 26th Dec 20170.000.000.00219.750
Mon, 25th Dec 20170.000.000.00219.750
Fri, 22nd Dec 2017219.00223.50216.25219.7533,676
Thu, 21st Dec 2017226.00226.00215.25219.25104,130
Wed, 20th Dec 2017234.75234.75224.25225.0045,406
Tue, 19th Dec 2017228.75246.625225.00232.5086,024
Mon, 18th Dec 2017224.75235.625220.375234.251,669,684
Fri, 15th Dec 2017224.75225.00215.00219.25435,692
Thu, 14th Dec 2017220.25222.00215.25218.0044,265
Wed, 13th Dec 2017224.75224.75221.00221.50184,539
Tue, 12th Dec 2017226.75226.75226.75128.010
Mon, 11th Dec 2017225.00230.00222.25226.7551,457
Fri, 8th Dec 2017225.00226.50221.75225.00129,231
Wed, 6th Dec 2017224.75229.00220.50223.25167,564
Tue, 5th Dec 2017229.25229.25225.00225.00127,884
Mon, 4th Dec 2017226.50227.25224.00226.2516,772
Fri, 1st Dec 2017227.00231.50224.25226.2534,816
Thu, 30th Nov 2017235.00237.00225.75227.5041,832
Wed, 29th Nov 2017228.25240.25228.00235.0054,478
Tue, 28th Nov 2017221.25235.00221.25234.0082,911
Mon, 27th Nov 2017220.00225.00219.00223.50105,398
Fri, 24th Nov 2017221.50222.75221.00221.0033,120
Thu, 23rd Nov 2017220.25223.00219.50221.00157,918
Wed, 22nd Nov 2017227.00227.00215.25225.00389,503
Tue, 21st Nov 2017237.75238.00234.00234.5037,000
Mon, 20th Nov 2017234.75236.50232.25233.2528,656
Fri, 17th Nov 2017235.50238.00233.75236.5021,205
Thu, 16th Nov 2017234.75236.75233.50236.0046,331
Wed, 15th Nov 2017231.50234.75231.50234.0076,306
Tue, 14th Nov 2017230.25233.75229.50230.00138,535
Mon, 13th Nov 2017231.50232.00228.75232.0094,111
Showing 1 to 50 of 2,835 entries