29.50p-1.00 (-3.28%)01 Oct 2024, 15:30
Devolver Digital, Inc. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 33.00p | 34.00p | 32.80p | 33.00p | 81,270 |
Aug 22, 2024 | 32.50p | 33.00p | 33.00p | 33.00p | 32,500 |
Aug 21, 2024 | 32.50p | 33.00p | 32.55p | 32.50p | 35,000 |
Aug 20, 2024 | 34.00p | 34.00p | 32.42p | 32.50p | 325,220 |
Aug 15, 2024 | 33.50p | 33.10p | 33.10p | 33.50p | 5,266 |
Aug 14, 2024 | 33.50p | 34.00p | 33.08p | 33.50p | 11,400 |
Aug 13, 2024 | 35.50p | 34.00p | 33.00p | 33.50p | 23,650 |
Aug 9, 2024 | 35.50p | 34.00p | 34.00p | 34.50p | 5,000 |
Aug 8, 2024 | 36.00p | 35.00p | 33.75p | 35.50p | 143,460 |
Aug 7, 2024 | 36.00p | 35.70p | 35.70p | 36.00p | 128 |
Aug 6, 2024 | 36.00p | 37.00p | 37.00p | 36.00p | 2,500 |
Aug 5, 2024 | 36.00p | 37.00p | 35.00p | 36.00p | 4,025 |
Jul 31, 2024 | 36.00p | 35.30p | 35.00p | 36.00p | 26,507 |
Jul 29, 2024 | 36.00p | 35.16p | 35.10p | 36.00p | 15,760 |
Jul 26, 2024 | 36.00p | 35.10p | 35.00p | 36.00p | 4,980 |
Jul 25, 2024 | 36.00p | 36.00p | 35.00p | 36.00p | 9,946 |
Jul 24, 2024 | 36.00p | 35.00p | 35.00p | 35.00p | 25 |
Jul 23, 2024 | 36.00p | 37.00p | 35.00p | 36.00p | 3,100 |
Jul 22, 2024 | 37.00p | 35.05p | 35.00p | 35.50p | 23,161 |
Jul 19, 2024 | 38.00p | 37.10p | 35.00p | 37.00p | 72,115 |
Jul 17, 2024 | 39.00p | 38.25p | 38.00p | 38.50p | 27,366 |
Jul 16, 2024 | 39.50p | 40.00p | 38.00p | 39.00p | 62,950 |
Jul 15, 2024 | 40.50p | 40.00p | 38.63p | 39.50p | 54,400 |
Jul 12, 2024 | 41.00p | 41.30p | 40.50p | 40.50p | 115,277 |
Jul 11, 2024 | 38.00p | 41.50p | 39.00p | 41.00p | 220,160 |
Jul 10, 2024 | 37.50p | 39.00p | 37.00p | 38.00p | 82,802 |
Jul 9, 2024 | 35.50p | 38.00p | 35.00p | 37.50p | 176,242 |
Jul 8, 2024 | 34.50p | 36.00p | 34.50p | 35.50p | 493,287 |
Jul 5, 2024 | 33.50p | 35.82p | 33.00p | 34.50p | 506,658 |
Jul 4, 2024 | 33.50p | 33.70p | 33.70p | 33.50p | 2,980 |
Jul 3, 2024 | 33.50p | 34.00p | 33.75p | 33.50p | 3,900 |
Jul 2, 2024 | 31.50p | 34.00p | 30.00p | 33.50p | 549,367 |
Jul 1, 2024 | 30.00p | 29.55p | 29.00p | 30.00p | 5,059 |
Jun 28, 2024 | 30.00p | 29.00p | 29.00p | 30.00p | 50 |
Jun 27, 2024 | 30.00p | 31.00p | 31.00p | 30.00p | 1,050 |
Jun 26, 2024 | 30.00p | 31.00p | 29.24p | 30.00p | 15,750 |
Jun 25, 2024 | 30.00p | 29.40p | 29.00p | 30.00p | 3,500 |
Jun 24, 2024 | 30.00p | 31.00p | 29.00p | 30.00p | 25,650 |
Jun 21, 2024 | 29.50p | 30.00p | 29.00p | 30.00p | 2,193 |
Jun 20, 2024 | 29.00p | 29.75p | 29.75p | 30.00p | 7,500 |
Jun 19, 2024 | 29.00p | 30.00p | 29.10p | 29.50p | 1,535,329 |
Jun 18, 2024 | 29.00p | 29.50p | 28.00p | 29.00p | 1,723,500 |
Jun 14, 2024 | 25.50p | 29.00p | 25.44p | 29.00p | 267,117 |
Jun 12, 2024 | 25.00p | 26.00p | 25.44p | 25.50p | 7,970 |
Jun 11, 2024 | 25.00p | 25.99p | 25.99p | 25.50p | 13,900 |
Jun 10, 2024 | 25.00p | 26.00p | 26.00p | 25.00p | 27,000 |
Jun 7, 2024 | 24.00p | 26.00p | 24.40p | 25.00p | 71,431 |
Jun 6, 2024 | 24.00p | 25.00p | 24.99p | 24.50p | 21,697 |
Jun 5, 2024 | 23.00p | 25.00p | 23.80p | 24.00p | 32,679 |
Jun 4, 2024 | 22.50p | 23.90p | 22.45p | 23.00p | 150,631 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Man Group PLC | 218.60 | 3.21 |
Bae Systems PLC | 1,273.50 | 2.91 |
Centamin PLC | 150.90 | 2.65 |
Ocado Group PLC | 394.20 | 2.58 |
BP PLC | 401.00 | 2.37 |
Hochschild Mining PLC | 187.80 | 2.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Elementis PLC | 150.00 | -7.86 |
Raspberry Pi Holdings PLC | 357.80 | -7.45 |
Greggs PLC | 2,942.00 | -5.83 |
Wizz Air Holdings PLC | 1,367.00 | -5.72 |
W.A.G Payment Solutions PLC | 80.40 | -5.19 |
International Consolidated Airlines Group S.A. | 195.20 | -4.97 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.