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
Apr 3, 2020 3.53 3.53 3.00 3.10 3,889,149
Apr 2, 2020 3.41 3.80 3.35 3.50 8,614,179
Apr 1, 2020 3.416 3.59 3.20 3.40 2,373,574
Mar 31, 2020 3.49 4.20 3.44 3.60 15,265,345
Mar 30, 2020 3.50 3.59 3.2027 3.325 4,890,378
Mar 27, 2020 3.00 3.77 3.00 3.30 9,974,568
Mar 26, 2020 2.61 2.85 2.60 2.75 3,924,421
Mar 25, 2020 2.615 2.84 2.60 2.70 1,588,570
Mar 24, 2020 2.75 2.77 2.60 2.70 4,258,769
Mar 23, 2020 2.50 3.175 2.455 2.80 4,834,247
Mar 20, 2020 2.125 2.80 2.00 2.55 3,134,127
Mar 19, 2020 1.925 2.115 1.80 2.025 2,873,166
Mar 18, 2020 2.10 2.10 2.00 2.15 1,267,585
Mar 17, 2020 2.05 2.19 2.00 2.15 824,096
Mar 16, 2020 2.25 2.475 2.00 2.15 17,670,094
Mar 13, 2020 2.576 2.70 2.55 2.60 3,453,076
Mar 12, 2020 3.10 3.10 2.45 2.35 4,908,390
Mar 11, 2020 3.17 3.20 2.92 3.05 12,753,270
Mar 10, 2020 3.075 3.40 2.975 3.10 2,273,784
Mar 9, 2020 3.09 3.175 2.85 3.00 2,863,864
Mar 6, 2020 3.32 3.43 3.0525 3.35 10,464,662
Mar 5, 2020 3.433 3.80 3.401 3.45 3,772,255
Mar 4, 2020 3.65 3.75 3.425 3.55 3,431,724
Mar 3, 2020 3.3025 3.80 3.3025 3.625 10,316,061
Mar 2, 2020 3.075 3.40 2.91 3.30 8,819,177
Feb 28, 2020 2.75 3.20 2.52 3.10 14,760,835
Feb 26, 2020 3.4201 3.50 3.10 3.375 15,278,712
Feb 25, 2020 3.45 3.55 3.20 3.50 11,220,356
Feb 24, 2020 3.6001 3.6001 3.10 3.50 24,872,644
Feb 21, 2020 3.716 4.04 3.60 3.80 8,533,672
Feb 20, 2020 3.50 4.00 3.139 3.75 21,384,530
Feb 19, 2020 4.10 5.10 3.702 3.80 29,400,371
Feb 18, 2020 3.20 4.00 3.039 3.90 29,480,419
Feb 17, 2020 2.97 3.39 2.97 3.20 14,927,960
Feb 14, 2020 3.069 3.238 2.856 2.95 6,551,734
Feb 13, 2020 2.83 3.30 2.66 3.00 15,748,311
Feb 12, 2020 2.37 2.80 2.35 2.80 9,746,797
Feb 11, 2020 2.75 2.775 2.315 2.35 7,932,587
Feb 10, 2020 2.85 2.949 2.55 2.725 19,181,778
Feb 7, 2020 2.66 3.00 2.556 2.80 13,395,298
Feb 6, 2020 2.20 2.725 2.16 2.65 21,622,371
Feb 5, 2020 2.20 2.475 2.14 2.35 19,808,426
Feb 4, 2020 2.22 2.45 1.955 2.00 19,725,895
Feb 3, 2020 1.866 2.40 1.81 2.175 21,306,865
Jan 31, 2020 1.90 2.19 1.675 1.85 48,370,530
Jan 30, 2020 1.53 2.00 1.50 1.90 47,002,545
Jan 29, 2020 1.273 1.75 1.273 1.60 22,345,466
Jan 28, 2020 1.35 1.40 1.20 1.325 9,512,462
Jan 27, 2020 1.289 1.45 1.23 1.275 6,932,776
Jan 24, 2020 1.167 1.70 1.167 1.25 58,956,823
Showing 1 to 50 of 259