1. Share Prices

  2. Devolver Digital, Inc. (DEVO)

33.00p+0.00 (+0.00%)23 Aug 2024, 12:02
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
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
Aug 15, 202433.50p33.10p33.10p33.50p5,266
Aug 14, 202433.50p34.00p33.08p33.50p11,400
Aug 13, 202435.50p34.00p33.00p33.50p23,650
Aug 9, 202435.50p34.00p34.00p34.50p5,000
Aug 8, 202436.00p35.00p33.75p35.50p143,460
Aug 7, 202436.00p35.70p35.70p36.00p128
Aug 6, 202436.00p37.00p37.00p36.00p2,500
Aug 5, 202436.00p37.00p35.00p36.00p4,025
Jul 31, 202436.00p35.30p35.00p36.00p26,507
Jul 29, 202436.00p35.16p35.10p36.00p15,760
Jul 26, 202436.00p35.10p35.00p36.00p4,980
Jul 25, 202436.00p36.00p35.00p36.00p9,946
Jul 24, 202436.00p35.00p35.00p35.00p25
Jul 23, 202436.00p37.00p35.00p36.00p3,100
Jul 22, 202437.00p35.05p35.00p35.50p23,161
Jul 19, 202438.00p37.10p35.00p37.00p72,115
Jul 17, 202439.00p38.25p38.00p38.50p27,366
Jul 16, 202439.50p40.00p38.00p39.00p62,950
Jul 15, 202440.50p40.00p38.63p39.50p54,400
Jul 12, 202441.00p41.30p40.50p40.50p115,277
Jul 11, 202438.00p41.50p39.00p41.00p220,160
Jul 10, 202437.50p39.00p37.00p38.00p82,802
Jul 9, 202435.50p38.00p35.00p37.50p176,242
Jul 8, 202434.50p36.00p34.50p35.50p493,287
Jul 5, 202433.50p35.82p33.00p34.50p506,658
Jul 4, 202433.50p33.70p33.70p33.50p2,980
Jul 3, 202433.50p34.00p33.75p33.50p3,900
Jul 2, 202431.50p34.00p30.00p33.50p549,367
Jul 1, 202430.00p29.55p29.00p30.00p5,059
Jun 28, 202430.00p29.00p29.00p30.00p50
Jun 27, 202430.00p31.00p31.00p30.00p1,050
Jun 26, 202430.00p31.00p29.24p30.00p15,750
Jun 25, 202430.00p29.40p29.00p30.00p3,500
Jun 24, 202430.00p31.00p29.00p30.00p25,650
Jun 21, 202429.50p30.00p29.00p30.00p2,193
Jun 20, 202429.00p29.75p29.75p30.00p7,500
Jun 19, 202429.00p30.00p29.10p29.50p1,535,329
Jun 18, 202429.00p29.50p28.00p29.00p1,723,500
Jun 14, 202425.50p29.00p25.44p29.00p267,117
Jun 12, 202425.00p26.00p25.44p25.50p7,970
Jun 11, 202425.00p25.99p25.99p25.50p13,900
Jun 10, 202425.00p26.00p26.00p25.00p27,000
Jun 7, 202424.00p26.00p24.40p25.00p71,431
Jun 6, 202424.00p25.00p24.99p24.50p21,697
Jun 5, 202423.00p25.00p23.80p24.00p32,679
Jun 4, 202422.50p23.90p22.45p23.00p150,631
12345
Showing 1 to 50 of 210

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.