Devolver Digital Inc (DEVO)

DEVO
🏛️ Royaume-Uni →
27.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 63.50 63.50 63.50 63.50 0.0M
2022-12-29 63.50 63.50 63.50 63.50 0.0M
2022-12-28 63.50 65.00 65.00 63.50 0.0M
2022-12-23 63.50 65.00 62.50 63.50 0.0M
2022-12-22 63.50 63.50 63.50 63.50 0.0M
2022-12-21 63.50 65.00 62.00 65.00 2.0M
2022-12-20 63.50 65.00 63.50 63.50 0.0M
2022-12-19 63.50 63.50 63.50 63.50 0.0M
2022-12-16 64.50 64.50 64.00 63.50 0.0M
2022-12-15 64.50 61.50 61.50 64.50 1.0M
2022-12-14 64.50 65.00 64.00 64.50 0.0M
2022-12-13 67.00 65.00 63.00 64.50 0.0M
2022-12-12 67.00 65.00 65.00 67.00 0.0M
2022-12-09 67.00 68.50 66.50 67.00 0.1M
2022-12-08 67.00 67.00 67.00 67.00 0.0M
2022-12-07 67.00 69.00 67.00 67.00 0.0M
2022-12-06 67.00 67.00 67.00 67.00 0.0M
2022-12-05 67.00 67.00 66.90 67.00 0.0M
2022-12-02 67.00 66.25 66.25 67.00 0.0M
2022-12-01 67.00 65.00 65.00 67.00 0.6M
2022-11-30 67.00 67.00 67.00 67.00 0.0M
2022-11-29 67.50 66.00 66.00 67.50 0.0M
2022-11-28 69.00 67.45 67.00 67.50 0.0M
2022-11-25 69.00 70.00 70.00 68.50 0.0M
2022-11-24 69.00 67.50 67.50 68.50 0.0M
2022-11-23 69.00 67.00 67.00 68.50 0.0M
2022-11-22 69.00 67.50 67.50 68.50 0.0M
2022-11-21 68.50 68.50 68.50 68.50 0.0M
2022-11-18 69.00 67.00 67.00 68.50 0.0M
2022-11-17 69.00 68.00 67.50 68.50 0.0M
2022-11-16 68.50 68.50 68.50 68.50 0.0M
2022-11-15 68.50 68.50 68.50 68.50 0.0M
2022-11-14 69.00 68.50 67.50 68.50 0.0M
2022-11-11 69.00 68.50 68.50 68.50 1.8M
2022-11-10 69.00 70.00 67.00 68.50 0.0M
2022-11-09 71.00 70.00 67.50 68.50 1.3M
2022-11-08 71.00 71.00 71.00 71.00 0.0M
2022-11-07 71.00 70.00 70.00 71.00 0.0M
2022-11-04 71.00 70.88 70.88 71.00 0.0M
2022-11-03 71.50 70.10 70.10 71.00 0.0M
2022-11-02 71.50 71.00 70.50 71.00 0.0M
2022-11-01 72.00 71.00 71.00 71.50 0.0M
2022-10-31 72.00 72.00 72.00 71.50 0.0M
2022-10-28 71.50 71.50 71.50 71.50 0.0M
2022-10-27 72.00 71.50 71.50 71.50 0.0M
2022-10-26 72.00 72.00 71.00 71.50 0.0M
2022-10-25 72.00 71.60 71.40 71.50 0.1M
2022-10-24 72.00 71.00 71.00 71.50 0.0M
2022-10-21 71.50 71.50 71.00 71.50 0.0M
2022-10-20 71.50 71.50 71.50 71.50 0.0M
2022-10-19 71.50 71.11 71.11 71.50 0.0M
2022-10-18 71.50 71.25 71.25 71.50 0.0M
2022-10-17 72.00 71.95 71.00 71.50 0.0M
2022-10-14 71.50 71.50 71.50 71.50 0.0M
2022-10-13 72.00 71.70 71.25 71.50 0.0M
2022-10-12 72.30 71.95 71.95 71.50 0.0M
2022-10-11 72.50 72.13 72.00 72.30 0.0M
2022-10-10 72.50 72.50 72.50 72.50 0.0M
2022-10-07 72.50 72.95 72.95 72.50 0.0M
2022-10-06 73.00 73.90 73.00 73.00 0.0M
2022-10-05 73.50 73.00 73.00 73.50 0.0M
2022-10-04 73.50 73.00 73.00 73.50 0.0M
2022-10-03 73.50 73.50 73.25 73.50 0.1M
2022-09-30 74.50 74.00 73.00 73.50 0.1M
2022-09-29 74.50 74.00 73.00 74.00 0.1M
2022-09-28 75.00 74.00 73.00 74.00 0.1M
2022-09-27 78.50 77.50 75.00 75.00 0.1M
2022-09-26 82.00 83.00 78.00 79.00 0.2M
2022-09-23 82.00 80.00 80.00 82.00 0.0M
2022-09-22 82.00 80.00 80.00 82.00 0.0M
2022-09-21 81.50 81.50 81.00 82.00 0.1M
2022-09-20 81.50 81.50 81.50 81.50 0.0M
2022-09-16 81.50 82.70 81.50 81.50 0.0M
2022-09-15 81.50 84.00 80.20 81.50 0.0M
2022-09-14 81.50 84.00 80.50 81.50 0.0M
2022-09-13 81.50 84.00 81.00 81.50 0.0M
2022-09-12 81.50 80.00 80.00 81.50 0.0M
2022-09-09 81.50 81.25 79.00 81.50 0.0M
2022-09-08 81.50 84.00 81.00 81.50 0.0M
2022-09-07 83.00 83.00 81.50 81.50 0.0M
2022-09-06 83.00 82.50 82.50 83.00 0.0M
2022-09-05 83.00 83.00 83.00 83.00 0.0M
2022-09-02 83.50 85.00 85.00 83.50 0.0M
2022-09-01 84.00 83.50 83.22 83.50 0.0M
2022-08-31 84.00 84.00 83.22 84.00 1.1M
2022-08-30 84.00 85.00 83.00 84.00 0.0M
2022-08-26 84.00 85.00 84.00 84.00 0.0M
2022-08-25 82.50 85.00 82.00 83.50 0.0M
2022-08-24 78.50 83.00 78.00 82.50 0.6M
2022-08-23 73.50 78.00 73.00 78.00 0.1M
2022-08-22 64.50 75.50 65.00 73.50 0.2M
2022-08-19 62.00 65.50 62.00 64.50 0.1M
2022-08-18 59.00 62.00 58.00 62.00 0.9M
2022-08-17 59.00 60.00 59.00 59.00 0.0M
2022-08-16 60.00 60.00 58.00 59.00 0.0M
2022-08-15 60.00 61.00 57.00 61.00 3.8M
2022-08-12 60.50 62.00 60.10 60.50 0.1M
2022-08-11 61.00 61.00 61.00 61.00 0.0M
2022-08-10 62.00 63.00 60.00 61.50 0.0M
2022-08-09 62.00 62.00 60.50 62.00 0.0M
2022-08-08 62.00 64.00 59.21 62.00 0.0M
2022-08-05 62.00 65.00 65.00 62.00 0.0M
2022-08-04 62.00 60.60 60.00 62.00 0.0M
2022-08-03 62.00 64.00 59.00 62.00 0.0M
2022-08-02 62.00 62.00 61.20 62.00 0.0M
2022-08-01 62.00 61.50 61.50 62.00 0.0M
2022-07-29 62.00 63.75 60.00 62.00 0.0M
2022-07-28 62.00 63.00 60.11 62.00 0.1M
2022-07-27 62.00 64.00 60.00 62.00 0.0M
2022-07-26 62.00 62.00 62.00 62.00 0.0M
2022-07-25 62.00 60.00 60.00 60.00 0.0M
2022-07-22 62.00 64.00 60.00 62.00 0.0M
2022-07-21 62.00 61.00 60.00 62.00 0.0M
2022-07-20 62.00 62.00 62.00 62.00 0.0M
2022-07-19 62.00 60.00 60.00 62.00 0.0M
2022-07-18 62.00 62.40 60.00 62.00 0.1M
2022-07-15 62.00 64.00 60.00 62.00 0.5M
2022-07-14 62.00 60.00 60.00 62.00 0.0M
2022-07-13 62.00 60.00 60.00 62.00 0.0M
2022-07-12 62.00 64.00 64.00 62.00 0.0M
2022-07-11 62.00 64.00 64.00 62.00 0.0M
2022-07-08 62.00 64.00 62.00 63.00 0.0M
2022-07-07 62.00 61.40 61.00 61.00 0.0M
2022-07-06 64.00 63.00 61.00 61.00 0.1M
2022-07-05 64.00 65.00 63.00 64.00 0.1M
2022-07-04 63.50 64.85 64.30 63.50 0.0M
2022-07-01 62.50 65.00 62.00 62.50 0.1M
2022-06-30 62.50 62.50 62.50 62.50 0.0M
2022-06-29 66.00 66.58 57.00 66.00 20.2M
2022-06-28 66.50 67.00 64.00 66.00 0.3M
2022-06-27 66.50 68.00 65.63 67.00 0.0M
2022-06-24 67.50 70.00 64.00 64.00 0.2M
2022-06-23 64.00 70.00 63.00 64.00 0.2M
2022-06-22 62.50 65.00 63.00 64.00 0.0M
2022-06-21 62.50 63.00 63.00 63.00 0.0M
2022-06-20 62.00 63.00 61.66 63.00 0.1M
2022-06-17 61.50 64.00 60.00 62.00 0.0M
2022-06-16 59.00 64.00 58.00 63.00 0.1M
2022-06-15 58.50 60.00 57.32 59.00 1.5M
2022-06-14 67.50 69.00 50.00 58.50 15.1M
2022-06-13 122.50 105.20 65.00 67.50 0.4M
2022-06-10 136.50 138.00 136.00 136.50 0.0M
2022-06-09 137.50 137.50 137.50 137.50 0.0M
2022-06-08 140.50 140.00 140.00 140.50 0.0M
2022-06-07 140.50 146.00 140.06 140.50 0.0M
2022-06-06 140.50 140.00 138.00 142.00 0.0M
2022-06-01 142.00 146.00 138.08 142.00 0.0M
2022-05-31 142.00 142.00 142.00 142.00 0.0M
2022-05-30 140.50 146.00 138.00 142.00 0.0M
2022-05-27 140.50 142.00 142.00 142.00 0.2M
2022-05-26 142.00 142.00 142.00 142.00 0.0M
2022-05-25 142.00 142.00 142.00 142.00 0.0M
2022-05-24 142.00 142.00 142.00 142.00 0.0M
2022-05-23 140.50 146.00 146.00 142.00 0.0M
2022-05-20 142.00 142.00 142.00 142.00 0.0M
2022-05-19 141.50 144.00 144.00 142.00 0.0M
2022-05-18 141.50 138.00 138.00 142.00 0.0M
2022-05-17 141.50 139.20 139.20 142.00 0.0M
2022-05-16 141.50 146.00 138.00 142.00 0.6M
2022-05-13 141.50 141.60 141.60 142.00 0.0M
2022-05-12 143.00 140.00 140.00 142.00 0.0M
2022-05-11 146.00 146.00 142.00 143.00 0.4M
2022-05-10 147.50 150.00 145.00 146.00 0.0M
2022-05-09 149.50 150.00 145.00 147.50 0.0M
2022-05-06 152.50 150.00 150.00 147.50 0.0M
2022-05-05 152.50 152.50 150.00 152.50 0.0M
2022-05-04 152.50 153.00 151.90 152.50 0.0M
2022-05-03 152.50 155.00 151.50 152.50 0.0M
2022-04-29 156.50 155.00 155.00 152.50 0.0M
2022-04-28 160.00 165.00 155.00 156.50 0.0M
2022-04-27 161.00 162.00 155.00 157.50 0.1M
2022-04-26 166.00 163.50 162.00 161.00 0.0M
2022-04-25 163.50 165.00 162.00 164.00 0.0M
2022-04-22 166.00 165.00 165.00 163.50 0.0M
2022-04-21 166.00 168.32 163.00 165.00 0.0M
2022-04-20 166.00 166.00 166.00 166.00 0.0M
2022-04-19 166.00 166.00 166.00 166.00 0.0M
2022-04-14 165.00 166.20 165.00 165.00 0.0M
2022-04-13 165.00 166.70 166.70 165.00 0.0M
2022-04-12 165.00 168.00 166.71 168.00 0.0M
2022-04-11 170.50 170.00 164.00 170.00 0.0M
2022-04-08 170.50 170.40 170.40 170.50 0.0M
2022-04-07 170.50 170.00 170.00 170.50 0.1M
2022-04-06 170.50 175.00 167.60 170.50 0.0M
2022-04-05 169.00 175.00 170.50 170.50 0.0M
2022-04-04 166.00 172.00 167.83 169.00 0.4M
2022-04-01 161.50 168.00 159.00 165.00 0.1M
2022-03-31 161.50 165.00 160.00 161.50 0.0M
2022-03-30 161.50 160.00 158.00 161.50 0.0M
2022-03-29 161.50 161.50 160.00 160.00 0.0M
2022-03-28 161.50 164.50 161.50 161.50 0.1M
2022-03-25 161.50 165.00 161.50 161.50 0.0M
2022-03-24 167.50 165.00 158.00 160.50 0.0M
2022-03-23 167.50 168.50 168.50 167.50 0.0M
2022-03-22 168.50 170.00 165.00 167.50 0.1M
2022-03-21 168.50 170.00 168.35 170.00 0.0M
2022-03-18 170.50 173.00 168.00 168.50 0.1M
2022-03-17 170.50 173.00 173.00 170.50 0.0M
2022-03-16 171.50 173.00 168.05 170.50 0.0M
2022-03-15 171.50 172.00 169.00 171.50 0.0M
2022-03-14 171.50 175.00 175.00 171.50 0.0M
2022-03-11 171.50 173.00 168.00 173.00 0.0M
2022-03-10 171.50 180.00 168.00 171.50 0.1M
2022-03-09 171.50 172.50 169.90 171.50 0.0M
2022-03-08 173.00 171.00 170.00 171.50 0.0M
2022-03-07 177.00 177.00 171.00 171.00 0.0M
2022-03-04 177.50 175.00 175.00 177.50 0.0M
2022-03-03 178.50 180.00 176.00 178.00 0.0M
2022-03-02 181.50 181.00 177.00 178.50 0.0M
2022-03-01 184.00 183.00 180.50 181.50 0.0M
2022-02-28 184.00 188.00 180.08 184.00 0.0M
2022-02-25 185.00 184.50 181.00 184.50 0.0M
2022-02-24 189.00 192.00 181.00 183.00 0.0M
2022-02-23 189.00 185.00 185.00 189.00 0.0M
2022-02-22 194.00 195.00 187.00 189.00 0.1M
2022-02-21 196.50 196.50 195.00 194.50 0.0M
2022-02-18 196.50 196.50 195.00 196.50 0.0M
2022-02-17 196.50 197.50 195.00 196.50 0.0M
2022-02-16 196.50 196.90 195.00 196.50 0.0M
2022-02-15 196.50 197.50 196.05 196.50 0.0M
2022-02-14 196.50 195.00 195.00 196.50 0.0M
2022-02-11 196.50 196.81 196.81 196.50 0.0M
2022-02-10 196.50 197.50 195.00 196.50 0.0M
2022-02-09 196.50 197.67 195.60 196.50 0.0M
2022-02-08 196.50 196.44 196.44 196.50 0.0M
2022-02-07 196.50 197.01 195.00 196.50 0.0M
2022-02-04 199.00 196.50 195.00 196.50 0.0M
2022-02-03 197.50 197.25 195.00 197.50 0.0M
2022-02-02 197.50 199.00 196.00 197.50 0.0M
2022-02-01 203.00 200.00 196.00 196.00 0.0M
2022-01-31 201.00 210.00 200.50 203.00 0.1M
2022-01-28 196.50 200.00 197.00 197.50 0.0M
2022-01-27 204.00 203.00 193.30 196.50 0.1M
2022-01-26 207.50 210.00 202.00 204.00 0.0M
2022-01-25 209.50 212.00 207.00 208.50 0.0M
2022-01-24 218.50 216.00 209.50 209.50 0.1M
2022-01-21 218.50 222.00 214.79 218.50 0.8M
2022-01-20 211.00 222.00 212.00 218.50 0.3M
2022-01-19 210.00 210.00 208.00 210.00 0.0M
2022-01-18 209.50 212.00 208.56 210.00 0.0M
2022-01-17 209.50 212.00 208.56 212.00 0.0M
2022-01-14 209.50 209.50 209.50 209.50 0.0M
2022-01-13 209.50 214.00 208.55 214.00 0.0M
2022-01-12 209.00 211.95 208.00 209.50 0.0M
2022-01-11 209.00 208.00 206.13 209.00 0.0M
2022-01-10 211.50 215.00 208.00 212.00 0.2M
2022-01-07 204.00 215.00 208.00 211.50 2.8M
2022-01-06 206.50 208.00 202.00 204.00 0.0M
2022-01-05 205.00 220.00 200.00 206.50 0.2M
2022-01-04 204.00 210.00 200.00 205.00 0.0M