DEV CLEVER HOLDINGS PLC ORD GBP0.01 Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 5.89 6.25 5.89 6.10 5,304,155
May 23, 2019 5.99 6.01 5.70 5.85 2,435,012
May 22, 2019 5.98 6.00 5.97 6.00 489,459
May 21, 2019 6.04 6.20 5.97 6.00 1,428,507
May 20, 2019 6.00 6.15 5.96 6.00 1,291,413
May 17, 2019 5.93 6.30 5.90 5.95 9,259,518
May 16, 2019 6.00 6.17 5.70 5.95 2,205,526
May 15, 2019 6.99 6.99 6.00 6.05 3,326,380
May 14, 2019 7.10 7.20 7.00 7.05 2,966,727
May 13, 2019 6.95 7.05 6.95 7.05 2,704,840
May 10, 2019 7.39 7.95 6.95 6.95 9,373,783
May 9, 2019 7.40 7.40 7.34 7.35 98,626
May 8, 2019 7.70 7.77 7.40 7.40 943,515
May 7, 2019 7.81 7.86 7.74 7.85 471,144
May 6, 2019 7.95 0.00 0.00 7.85 0
May 3, 2019 7.95 7.98 7.73 7.85 899,048
May 2, 2019 9.01 9.24 7.65 7.75 2,628,299
May 1, 2019 9.49 9.50 9.00 9.00 1,202,748
Apr 30, 2019 9.49 9.85 9.05 9.00 397,390
Apr 29, 2019 9.08 9.40 8.00 8.75 440,296
Apr 26, 2019 10.25 10.40 9.50 9.40 523,130
Apr 25, 2019 10.10 10.25 9.84 9.88 287,881
Apr 24, 2019 10.35 10.35 9.81 9.88 557,210
Apr 23, 2019 9.29 10.45 9.29 10.00 741,066
Apr 22, 2019 8.50 0.00 0.00 9.25 0
Apr 19, 2019 8.50 9.30 8.50 9.25 1,329,138
Apr 18, 2019 8.50 9.30 8.50 9.25 1,329,138
Apr 17, 2019 8.47 8.47 8.15 8.25 87,490
Apr 16, 2019 8.13 8.47 8.13 8.25 88,618
Apr 15, 2019 8.60 8.60 8.13 8.50 59,372
Apr 12, 2019 8.50 8.50 8.00 8.50 173,932
Apr 11, 2019 8.70 8.70 8.00 8.25 552,435
Apr 10, 2019 8.17 8.22 8.11 8.60 131,712
Apr 9, 2019 8.10 8.17 8.06 8.10 710,201
Apr 8, 2019 8.20 8.20 8.20 8.00 12,035
Apr 5, 2019 8.00 8.20 8.00 8.00 123,749
Apr 4, 2019 8.14 8.14 7.70 7.75 509,503
Apr 3, 2019 8.50 8.75 8.10 8.35 292,077
Apr 2, 2019 7.65 8.20 7.65 8.00 354,434
Apr 1, 2019 7.99 7.99 7.85 7.85 72,528
Mar 29, 2019 7.85 7.99 7.51 7.88 266,478
Mar 28, 2019 8.19 8.19 7.50 7.75 384,217
Mar 27, 2019 9.50 9.50 7.75 8.13 2,888,118
Mar 26, 2019 10.05 10.05 9.50 9.50 426,663
Mar 25, 2019 10.38 10.38 10.05 10.25 148,999
Mar 22, 2019 9.97 10.25 9.76 10.25 677,892
Mar 21, 2019 10.44 10.44 9.63 10.13 710,832
Mar 20, 2019 10.49 10.50 10.25 10.38 1,303,384
Mar 19, 2019 10.62 10.62 10.26 10.50 75,133
Mar 18, 2019 10.35 10.65 10.35 10.63 436,647
Showing 1 to 50 of 90