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
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
19th Sep 2025 (Fri) 0.165 0.165 0.165 0.165 958
18th Sep 2025 (Thu) 0.164 0.164 0.164 0.164 13,750
17th Sep 2025 (Wed) 0.1625 0.1625 0.1625 0.1625 6,334
16th Sep 2025 (Tue) 0.161 0.161 0.161 0.161 6,258
15th Sep 2025 (Mon) 0.162 0.162 0.162 0.162 3,294
12th Sep 2025 (Fri) 0.16375 0.16375 0.16375 0.16375 658
11th Sep 2025 (Thu) 0.1645 0.1645 0.1645 0.1645 0
10th Sep 2025 (Wed) 0.1645 0.1645 0.1645 0.1645 3,067
9th Sep 2025 (Tue) 0.1635 0.1635 0.1635 0.1635 109
8th Sep 2025 (Mon) 0.163 0.163 0.163 0.163 12,396
5th Sep 2025 (Fri) 0.1585 0.1585 0.1585 0.1585 0
4th Sep 2025 (Thu) 0.1585 0.1585 0.1585 0.1585 12,225
3rd Sep 2025 (Wed) 0.1615 0.1615 0.1615 0.1615 6,904
2nd Sep 2025 (Tue) 0.1605 0.1605 0.1605 0.1605 5,000
1st Sep 2025 (Mon) 0.162 0.162 0.162 0.162 14,500
FTSE 100 Latest
Value9,719.66
Change-40.40