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
4th Jul 2025 (Fri) 0.212 0.212 0.212 0.212 33,762
3rd Jul 2025 (Thu) 0.206 0.206 0.206 0.206 12,054
2nd Jul 2025 (Wed) 0.2085 0.2085 0.2085 0.2085 25,500
1st Jul 2025 (Tue) 0.205 0.205 0.205 0.205 6,719
30th Jun 2025 (Mon) 0.199 0.199 0.199 0.199 59,506
27th Jun 2025 (Fri) 0.208 0.208 0.208 0.208 10,616
26th Jun 2025 (Thu) 0.22 0.22 0.22 0.22 2,707
25th Jun 2025 (Wed) 0.217 0.217 0.217 0.217 0
24th Jun 2025 (Tue) 0.217 0.217 0.217 0.217 4,000
23rd Jun 2025 (Mon) 0.207 0.207 0.207 0.207 6,007
20th Jun 2025 (Fri) 0.211 0.211 0.211 0.211 0
19th Jun 2025 (Thu) 0.211 0.211 0.211 0.211 881
18th Jun 2025 (Wed) 0.217 0.217 0.217 0.217 7
17th Jun 2025 (Tue) 0.22 0.22 0.22 0.22 0
16th Jun 2025 (Mon) 0.22 0.22 0.22 0.22 9
13th Jun 2025 (Fri) 0.232 0.232 0.232 0.232 10,000
12th Jun 2025 (Thu) 0.259 0.259 0.259 0.259 0
11th Jun 2025 (Wed) 0.259 0.259 0.259 0.259 0
10th Jun 2025 (Tue) 0.259 0.259 0.259 0.259 0
9th Jun 2025 (Mon) 0.259 0.259 0.259 0.259 0
6th Jun 2025 (Fri) 0.259 0.259 0.259 0.259 0
5th Jun 2025 (Thu) 0.259 0.259 0.259 0.259 0
4th Jun 2025 (Wed) 0.259 0.259 0.259 0.259 12,197
3rd Jun 2025 (Tue) 0.259 0.259 0.259 0.259 907
2nd Jun 2025 (Mon) 0.259 0.259 0.259 0.259 150
30th May 2025 (Fri) 0.258 0.258 0.258 0.258 17,441
29th May 2025 (Thu) 0.259 0.259 0.259 0.259 0
28th May 2025 (Wed) 0.259 0.259 0.259 0.259 18,000
27th May 2025 (Tue) 0.254 0.254 0.254 0.254 24,820
26th May 2025 (Mon) 0.258 0.258 0.258 0.258 1,800
23rd May 2025 (Fri) 0.25 0.25 0.25 0.25 24,392
22nd May 2025 (Thu) 0.252 0.252 0.252 0.252 103,960
21st May 2025 (Wed) 0.248 0.248 0.248 0.248 24,560
20th May 2025 (Tue) 0.209 0.209 0.209 0.209 0
19th May 2025 (Mon) 0.209 0.209 0.209 0.209 0
16th May 2025 (Fri) 0.209 0.209 0.209 0.209 500
15th May 2025 (Thu) 0.212 0.212 0.212 0.212 65
14th May 2025 (Wed) 0.213 0.213 0.213 0.213 2,169
13th May 2025 (Tue) 0.207 0.207 0.207 0.207 26
12th May 2025 (Mon) 0.216 0.216 0.216 0.216 2,342
9th May 2025 (Fri) 0.219 0.219 0.219 0.219 20,010
8th May 2025 (Thu) 0.213 0.213 0.213 0.213 16,881
7th May 2025 (Wed) 0.219 0.219 0.219 0.219 280
FTSE 100 Latest
Value8,822.91
Change0.00