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
21st Nov 2025 (Fri) 0.0843 0.0843 0.0843 0.0843 0
20th Nov 2025 (Thu) 0.0843 0.0843 0.0843 0.0843 6,046
19th Nov 2025 (Wed) 0.0816 0.0816 0.0816 0.0816 8,431
18th Nov 2025 (Tue) 0.0827 0.0827 0.0827 0.0827 4,500
17th Nov 2025 (Mon) 0.0859 0.0859 0.0859 0.0859 28,400
14th Nov 2025 (Fri) 0.083 0.083 0.083 0.083 21,571
13th Nov 2025 (Thu) 0.0854 0.0854 0.0854 0.0854 146,828
12th Nov 2025 (Wed) 0.0686 0.0686 0.0686 0.0686 50,513
11th Nov 2025 (Tue) 0.0717 0.0717 0.0717 0.0717 10,250
10th Nov 2025 (Mon) 0.072 0.072 0.072 0.072 1,510
7th Nov 2025 (Fri) 0.0722 0.0722 0.0722 0.0722 5,300
6th Nov 2025 (Thu) 0.076 0.076 0.076 0.076 60,540
5th Nov 2025 (Wed) 0.0742 0.0742 0.0742 0.0742 3,415
4th Nov 2025 (Tue) 0.0732 0.0732 0.0732 0.0732 19,528
3rd Nov 2025 (Mon) 0.0766 0.0766 0.0766 0.0766 0
31st Oct 2025 (Fri) 0.0766 0.0766 0.0766 0.0766 0
30th Oct 2025 (Thu) 0.0766 0.0766 0.0766 0.0766 0
29th Oct 2025 (Wed) 0.0766 0.0766 0.0766 0.0766 29,196
28th Oct 2025 (Tue) 0.0794 0.0794 0.0794 0.0794 7,827
27th Oct 2025 (Mon) 0.0792 0.0792 0.0792 0.0792 3,616
24th Oct 2025 (Fri) 0.078 0.078 0.078 0.078 5,978
23rd Oct 2025 (Thu) 0.079 0.079 0.079 0.079 18,711
22nd Oct 2025 (Wed) 0.079 0.079 0.079 0.079 8,240
21st Oct 2025 (Tue) 0.0803 0.0803 0.0803 0.0803 3,610
20th Oct 2025 (Mon) 0.0784 0.0784 0.0784 0.0784 14,875
17th Oct 2025 (Fri) 0.079 0.079 0.079 0.079 6,910
16th Oct 2025 (Thu) 0.0823 0.0823 0.0823 0.0823 1,250
15th Oct 2025 (Wed) 0.078 0.078 0.078 0.078 16,210
14th Oct 2025 (Tue) 0.079 0.079 0.079 0.079 30,850
13th Oct 2025 (Mon) 0.0804 0.0804 0.0804 0.0804 0
10th Oct 2025 (Fri) 0.0804 0.0804 0.0804 0.0804 0
9th Oct 2025 (Thu) 0.0804 0.0804 0.0804 0.0804 172,438
8th Oct 2025 (Wed) 0.154 0.154 0.154 0.154 0
7th Oct 2025 (Tue) 0.154 0.154 0.154 0.154 0
6th Oct 2025 (Mon) 0.154 0.154 0.154 0.154 20,000
3rd Oct 2025 (Fri) 0.155 0.155 0.155 0.155 500
2nd Oct 2025 (Thu) 0.15775 0.15775 0.15775 0.15775 0
1st Oct 2025 (Wed) 0.15775 0.15775 0.15775 0.15775 409
30th Sep 2025 (Tue) 0.16075 0.16075 0.16075 0.16075 15,386
29th Sep 2025 (Mon) 0.1585 0.1585 0.1585 0.1585 4,086
26th Sep 2025 (Fri) 0.159 0.159 0.159 0.159 4,180
25th Sep 2025 (Thu) 0.15875 0.15875 0.15875 0.15875 2,762
24th Sep 2025 (Wed) 0.16 0.16 0.16 0.16 12,094
23rd Sep 2025 (Tue) 0.16225 0.16225 0.16225 0.16225 13,445
22nd Sep 2025 (Mon) 0.16325 0.16325 0.16325 0.16325 11,470
FTSE 100 Latest
Value9,527.65
Change20.24