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
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
6th May 2025 (Tue) 0.244 0.244 0.244 0.244 0
5th May 2025 (Mon) 0.244 0.244 0.244 0.244 0
2nd May 2025 (Fri) 0.244 0.244 0.244 0.244 0
1st May 2025 (Thu) 0.244 0.244 0.244 0.244 0
30th Apr 2025 (Wed) 0.244 0.244 0.244 0.244 0
29th Apr 2025 (Tue) 0.244 0.244 0.244 0.244 0
28th Apr 2025 (Mon) 0.244 0.244 0.244 0.244 0
25th Apr 2025 (Fri) 0.244 0.244 0.244 0.244 0
24th Apr 2025 (Thu) 0.244 0.244 0.244 0.244 0
23rd Apr 2025 (Wed) 0.244 0.244 0.244 0.244 0
22nd Apr 2025 (Tue) 0.244 0.244 0.244 0.244 22
21st Apr 2025 (Mon) 0.246 0.246 0.246 0.246 0
18th Apr 2025 (Fri) 0.246 0.246 0.246 0.246 0
17th Apr 2025 (Thu) 0.246 0.246 0.246 0.246 6,542
16th Apr 2025 (Wed) 0.249 0.249 0.249 0.249 6,232
15th Apr 2025 (Tue) 0.245 0.245 0.245 0.245 5,924
14th Apr 2025 (Mon) 0.248 0.248 0.248 0.248 47
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
FTSE 100 Latest
Value8,837.91
Change26.87