1. Share Prices

  2. Devolver Digital, Inc. (DEVO)

23.00p+0.10 (+0.43%)09 May 2024, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Devolver Digital, Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 202423.00p22.00p22.00p23.00p15,000
May 3, 202423.00p23.00p23.00p23.00p19,200
Apr 30, 202423.00p22.25p22.25p23.00p100,000
Apr 29, 202423.00p23.00p23.00p23.00p10,982
Apr 26, 202423.50p23.02p22.42p23.00p45,195
Apr 25, 202423.50p23.20p23.00p23.50p53,796
Apr 24, 202423.50p23.20p23.00p23.50p51,900
Apr 23, 202423.50p23.21p23.00p23.50p74,736
Apr 22, 202423.50p23.99p23.55p23.50p79,561
Apr 19, 202423.50p23.60p23.00p23.50p68,102
Apr 18, 202421.50p25.00p21.59p23.50p150,813
Apr 17, 202421.50p22.00p21.65p21.50p1,962
Apr 16, 202421.50p22.00p21.50p21.50p687,805
Apr 15, 202421.50p22.00p21.00p21.50p3,216,927
Apr 12, 202421.50p22.00p21.00p21.50p64,750
Apr 11, 202421.30p21.72p21.00p21.50p17,587
Apr 10, 202421.30p21.00p21.00p21.30p1,380,330
Apr 9, 202420.80p21.00p20.60p21.30p2,314,945
Apr 8, 202420.80p21.00p20.60p20.80p39,908
Apr 5, 202420.50p20.99p20.00p20.80p28,710
Apr 4, 202420.00p20.99p19.00p20.50p459,864
Apr 3, 202420.00p20.50p20.50p20.00p33,658
Apr 2, 202420.00p20.00p19.75p19.50p67,513
Mar 28, 202418.75p19.88p19.00p19.50p1,021,289
Mar 27, 202419.25p19.00p18.50p18.75p2,216
Mar 26, 202418.75p18.50p18.50p18.75p400,000
Mar 25, 202419.25p19.00p18.82p18.75p59,190
Mar 22, 202418.50p19.00p19.00p18.50p12,000
Mar 20, 202418.50p18.60p18.60p18.50p642,344
Mar 19, 202418.50p19.00p19.00p18.50p40,058
Mar 18, 202418.50p18.80p18.80p18.50p307,952
Mar 15, 202418.50p18.00p18.00p18.50p4,770
Mar 14, 202418.50p18.50p18.50p18.50p3,500
Mar 12, 202418.25p18.50p18.50p18.50p543
Mar 11, 202418.25p18.50p18.25p18.25p32,000
Mar 8, 202418.25p18.50p18.50p18.25p25,000
Mar 7, 202418.25p18.50p18.50p18.25p3,250
Mar 6, 202418.25p18.35p18.27p18.25p96,150
Mar 4, 202418.25p18.50p18.25p18.25p30,918
Mar 1, 202418.25p18.50p18.25p18.25p7,216
Feb 29, 202418.25p18.40p18.00p18.25p1,078,738
Feb 28, 202418.25p18.40p18.10p18.25p2,756,000
Feb 27, 202418.50p18.25p18.00p18.25p59,963
Feb 26, 202418.50p18.25p18.00p18.50p22,500
Feb 23, 202418.50p18.50p18.25p18.50p512,999
Feb 22, 202418.50p19.00p18.26p18.50p39,508
Feb 21, 202418.50p20.00p18.25p18.50p15,757
Feb 20, 202418.50p18.60p18.60p18.50p32,000
Feb 16, 202418.50p18.25p18.25p18.50p25,000
Feb 15, 202418.50p18.25p18.25p18.50p10,000
12345
Showing 1 to 50 of 211

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.107.69
Hays PLC97.783.97
Watches Of Switzerland Group PLC336.803.63
Pz Cussons PLC105.603.33
Genuit Group PLC455.503.17
Hochschild Mining PLC163.203.03