Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dovre Group Ord (0JCD) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Apr 2025 (Fri) 0.241 0.241 0.241 0.241 26,022
10th Apr 2025 (Thu) 0.242 0.242 0.242 0.242 21,697
9th Apr 2025 (Wed) 0.225 0.225 0.225 0.225 22,100
8th Apr 2025 (Tue) 0.24 0.24 0.24 0.24 40,639
7th Apr 2025 (Mon) 0.231 0.231 0.231 0.231 8,038
4th Apr 2025 (Fri) 0.223 0.223 0.223 0.223 21,869
3rd Apr 2025 (Thu) 0.247 0.247 0.247 0.247 0
2nd Apr 2025 (Wed) 0.247 0.247 0.247 0.247 1,102
1st Apr 2025 (Tue) 0.242 0.242 0.242 0.242 5,000
31st Mar 2025 (Mon) 0.235 0.235 0.235 0.235 1,274
28th Mar 2025 (Fri) 0.226 0.226 0.226 0.226 27,939
27th Mar 2025 (Thu) 0.227 0.227 0.227 0.227 100,075
26th Mar 2025 (Wed) 0.229 0.229 0.229 0.229 1,850
25th Mar 2025 (Tue) 0.226 0.226 0.226 0.226 4,210
24th Mar 2025 (Mon) 0.233 0.233 0.233 0.233 25,150
21st Mar 2025 (Fri) 0.229 0.229 0.229 0.229 13,542
20th Mar 2025 (Thu) 0.231 0.231 0.231 0.231 30,960
19th Mar 2025 (Wed) 0.23 0.23 0.23 0.23 60,206
18th Mar 2025 (Tue) 0.233 0.233 0.233 0.233 43,427
17th Mar 2025 (Mon) 0.205 0.205 0.205 0.205 34,080
14th Mar 2025 (Fri) 0.235 0.235 0.235 0.235 2,000
13th Mar 2025 (Thu) 0.245 0.245 0.245 0.245 6,330
12th Mar 2025 (Wed) 0.246 0.246 0.246 0.246 115,101
11th Mar 2025 (Tue) 0.338 0.338 0.338 0.338 30,561
10th Mar 2025 (Mon) 0.326 0.326 0.326 0.326 4,304
7th Mar 2025 (Fri) 0.331 0.331 0.331 0.331 5
6th Mar 2025 (Thu) 0.333 0.333 0.333 0.333 4,212
5th Mar 2025 (Wed) 0.333 0.333 0.333 0.333 15,200
4th Mar 2025 (Tue) 0.311 0.311 0.311 0.311 578
3rd Mar 2025 (Mon) 0.328 0.328 0.328 0.328 10,759
28th Feb 2025 (Fri) 0.338 0.338 0.338 0.338 20,008
27th Feb 2025 (Thu) 0.325 0.325 0.325 0.325 232,750
26th Feb 2025 (Wed) 0.30 0.30 0.30 0.30 0
25th Feb 2025 (Tue) 0.30 0.30 0.30 0.30 0
24th Feb 2025 (Mon) 0.30 0.30 0.30 0.30 0
21st Feb 2025 (Fri) 0.30 0.30 0.30 0.30 0
20th Feb 2025 (Thu) 0.30 0.30 0.30 0.30 0
19th Feb 2025 (Wed) 0.30 0.30 0.30 0.30 0
18th Feb 2025 (Tue) 0.30 0.30 0.30 0.30 0
17th Feb 2025 (Mon) 0.30 0.30 0.30 0.30 0
14th Feb 2025 (Fri) 0.30 0.30 0.30 0.30 0
13th Feb 2025 (Thu) 0.30 0.30 0.30 0.30 0
12th Feb 2025 (Wed) 0.30 0.30 0.30 0.30 0
FTSE 100 Latest
Value7,964.18
Change50.93