Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

DEV CLEVER HOLDINGS PLC ORD GBP0.01 Historic Prices

 
     
Date Open High Low Close Volume
Nov 18, 2019 2.15 2.35 2.10 2.10 916,091
Nov 15, 2019 2.15 2.38 2.01 2.20 4,462,301
Nov 14, 2019 2.00 2.20 1.79 2.15 2,687,593
Nov 13, 2019 2.00 2.00 2.00 2.05 10,164
Nov 12, 2019 2.02 2.02 2.00 2.05 310,721
Nov 11, 2019 2.03 2.04 2.00 2.05 375,366
Nov 8, 2019 2.04 2.07 1.94 2.00 364,218
Nov 7, 2019 1.95 2.10 1.85 2.05 7,329,389
Nov 6, 2019 2.10 2.14 1.93 2.00 1,625,057
Nov 5, 2019 2.13 2.13 2.13 2.15 82,752
Nov 4, 2019 2.22 2.22 2.12 2.15 1,640,006
Nov 1, 2019 2.50 2.50 2.25 2.25 1,306,425
Oct 31, 2019 2.34 2.60 2.34 2.60 2,731,616
Oct 30, 2019 2.01 2.38 1.70 2.35 5,226,249
Oct 29, 2019 2.22 2.47 2.00 2.05 3,015,416
Oct 28, 2019 3.01 3.15 2.20 2.30 8,370,015
Oct 25, 2019 3.18 3.22 2.95 3.05 3,469,014
Oct 24, 2019 3.05 3.18 2.95 3.10 3,732,537
Oct 23, 2019 3.12 3.17 3.05 3.13 400,921
Oct 22, 2019 3.10 3.17 3.02 3.18 1,471,174
Oct 21, 2019 3.10 3.19 3.10 3.18 827,672
Oct 18, 2019 3.11 3.11 2.90 3.10 2,750,540
Oct 17, 2019 3.40 3.40 3.13 3.20 1,288,477
Oct 16, 2019 3.47 3.47 3.31 3.35 922,560
Oct 15, 2019 3.39 3.47 3.31 3.45 839,678
Oct 14, 2019 3.35 3.49 3.35 3.43 1,115,954
Oct 11, 2019 3.53 3.53 3.45 3.38 1,299,427
Oct 10, 2019 3.69 3.69 3.43 3.43 753,227
Oct 9, 2019 3.65 3.74 3.50 3.65 916,166
Oct 8, 2019 3.63 3.94 3.63 3.80 5,170,497
Oct 7, 2019 3.65 3.66 3.63 3.65 497,187
Oct 4, 2019 3.49 3.95 3.41 3.80 2,445,803
Oct 3, 2019 3.50 3.59 3.35 3.40 791,799
Oct 2, 2019 3.70 3.72 3.20 3.60 5,223,371
Oct 1, 2019 3.40 3.85 3.40 3.85 2,654,022
Sep 30, 2019 3.70 3.79 3.38 3.55 2,571,428
Sep 27, 2019 3.99 3.99 3.60 3.80 1,446,358
Sep 26, 2019 4.10 5.00 3.84 3.90 5,286,594
Sep 25, 2019 3.92 4.00 3.81 3.90 534,236
Sep 24, 2019 3.84 3.95 3.81 3.88 2,175,428
Sep 23, 2019 3.84 3.95 3.84 3.88 27,469
Sep 20, 2019 3.85 3.97 3.84 3.88 270,216
Sep 19, 2019 4.11 4.21 3.91 3.90 1,063,880
Sep 18, 2019 4.03 4.23 3.95 4.20 1,193,078
Sep 17, 2019 3.85 4.00 3.80 4.00 1,398,760
Sep 16, 2019 3.97 4.04 3.80 3.95 1,396,972
Sep 13, 2019 3.98 3.98 3.85 3.90 461,560
Sep 12, 2019 3.98 4.05 3.90 4.00 1,321,126
Sep 11, 2019 3.77 4.00 3.70 3.95 6,392,251
Sep 10, 2019 3.90 3.90 3.75 3.70 344,109
Showing 1 to 50 of 215