1. Share Prices

  2. Devolver Digital, Inc. (DEVO)

24.50p+0.00 (+0.00%)24 Dec 2024, 09:20
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
Dec 24, 202424.50p25.00p25.00p24.50p2,000
Dec 23, 202424.50p25.00p24.00p24.50p4,391
Dec 20, 202424.50p25.00p25.00p24.50p9,650
Dec 16, 202424.50p24.00p24.00p24.50p2,000
Dec 13, 202425.00p24.40p24.40p24.50p2,032
Dec 12, 202424.50p24.06p24.06p24.50p55
Dec 11, 202425.00p25.00p25.00p24.50p20
Dec 10, 202425.00p25.00p25.00p24.50p711
Dec 9, 202425.00p24.06p24.06p24.50p1,197
Dec 6, 202425.00p25.00p25.00p24.50p58
Dec 4, 202425.00p25.00p24.15p24.50p18,507
Dec 2, 202425.00p25.00p24.00p24.50p4,110
Nov 27, 202425.50p25.06p24.00p24.50p37,240
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
1234
Showing 1 to 50 of 194

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.