1. Share Prices

  2. Devolver Digital, Inc. (DEVO)

25.50p+0.00 (+0.00%)22 Nov 2024, 13:32
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
Nov 22, 202425.50p26.00p26.00p25.50p7,000
Nov 20, 202425.50p25.06p25.00p25.50p2,900
Nov 19, 202425.50p26.00p25.00p25.50p27,245
Nov 14, 202425.50p25.50p25.50p25.50p196
Nov 13, 202425.50p25.00p25.00p25.50p1,330
Nov 12, 202426.50p25.00p25.00p25.50p15,883
Nov 11, 202426.50p25.10p25.00p26.00p15,982
Nov 8, 202427.00p26.00p26.00p26.00p54,706
Nov 6, 202427.50p28.00p27.00p27.00p14,500
Nov 5, 202427.50p28.00p28.00p28.00p1,200
Oct 31, 202427.50p27.00p27.00p27.50p3,300
Oct 30, 202427.00p27.50p27.40p27.50p430,000
Oct 29, 202427.50p27.15p27.15p27.50p5,951
Oct 28, 202427.50p28.00p27.49p27.50p4,484
Oct 24, 202427.50p27.50p27.50p27.50p44,236
Oct 23, 202427.50p27.00p27.00p27.00p67,969
Oct 17, 202427.50p27.00p27.00p27.50p3,100
Oct 16, 202428.00p27.01p27.01p27.50p12,738
Oct 14, 202428.00p29.00p28.00p28.00p14,361
Oct 10, 202429.00p28.00p28.00p28.00p50,000
Oct 9, 202429.00p29.00p28.00p28.50p10,500
Oct 7, 202429.00p29.00p28.88p29.00p2,525
Oct 4, 202429.00p29.45p29.45p29.00p7,800
Oct 3, 202429.50p30.00p29.00p29.00p10,575
Oct 2, 202429.50p29.50p29.00p29.50p5,150
Oct 1, 202430.50p30.00p29.00p29.50p18,896
Sep 30, 202430.50p32.00p29.18p30.50p10,950
Sep 27, 202431.50p33.00p30.00p30.50p104,700
Sep 26, 202432.00p31.70p31.00p31.50p53,315
Sep 25, 202432.00p31.50p31.00p31.50p48,500
Sep 24, 202432.00p32.00p31.52p32.00p7,000
Sep 23, 202432.00p32.68p31.50p32.00p80,200
Sep 20, 202432.50p32.32p32.00p32.00p56,715
Sep 19, 202432.50p34.00p34.00p33.00p998
Sep 18, 202432.50p33.00p32.35p33.00p83,194
Sep 16, 202432.50p32.62p32.35p32.50p55,654
Sep 13, 202432.50p33.00p33.00p32.50p900
Sep 12, 202432.50p35.00p32.50p32.50p75,979
Sep 11, 202433.00p34.40p32.00p34.40p180,840
Sep 9, 202433.00p32.55p32.55p32.50p2,511
Sep 5, 202432.50p32.92p32.00p32.50p11,295
Sep 3, 202433.00p33.00p32.92p32.50p25,000
Sep 2, 202433.00p32.92p32.00p32.50p188,391
Aug 30, 202433.00p32.69p32.69p32.50p10,000
Aug 28, 202433.00p32.75p32.50p32.50p216,761
Aug 27, 202433.00p33.00p32.00p32.50p254,961
Aug 23, 202433.00p34.00p32.80p33.00p81,270
Aug 22, 202432.50p33.00p33.00p33.00p32,500
Aug 21, 202432.50p33.00p32.55p32.50p35,000
Aug 20, 202434.00p34.00p32.42p32.50p325,220
1234
Showing 1 to 50 of 199

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.