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
2023-12-29 19.50 19.50 19.50 19.50 0.0M
2023-12-28 19.50 21.00 19.00 19.50 0.0M
2023-12-27 19.50 19.95 19.95 19.50 0.0M
2023-12-22 19.50 19.95 19.95 19.50 0.0M
2023-12-21 19.50 21.00 19.00 19.50 0.0M
2023-12-20 19.50 19.50 19.50 19.50 0.0M
2023-12-19 20.00 20.00 19.00 19.00 0.3M
2023-12-18 20.00 21.00 19.00 20.00 0.2M
2023-12-15 20.00 20.32 19.00 20.00 0.0M
2023-12-14 20.00 21.00 19.00 21.00 0.1M
2023-12-13 20.00 21.00 19.90 20.00 0.0M
2023-12-12 20.00 19.98 19.50 20.00 0.0M
2023-12-11 20.00 19.00 19.00 20.00 0.0M
2023-12-08 20.00 19.00 19.00 20.00 0.0M
2023-12-07 20.00 20.00 20.00 20.00 0.0M
2023-12-06 20.00 19.00 19.00 20.00 0.0M
2023-12-05 20.00 20.00 20.00 20.00 0.0M
2023-12-04 20.00 21.00 19.00 20.00 0.0M
2023-12-01 20.00 20.20 20.00 20.00 0.0M
2023-11-30 21.00 20.75 19.00 20.00 0.1M
2023-11-29 22.00 21.50 20.00 20.50 0.0M
2023-11-28 24.00 23.00 21.00 22.00 0.0M
2023-11-27 25.00 24.00 23.00 24.00 0.0M
2023-11-24 25.00 24.25 24.00 25.00 0.0M
2023-11-23 25.00 25.00 25.00 25.00 0.0M
2023-11-22 25.00 25.45 25.45 25.00 0.0M
2023-11-21 25.00 25.00 25.00 25.00 0.0M
2023-11-20 25.00 26.00 25.00 25.00 0.1M
2023-11-17 25.00 24.00 24.00 25.00 0.0M
2023-11-16 25.00 25.00 25.00 25.00 0.0M
2023-11-15 25.50 24.05 24.00 25.00 0.0M
2023-11-14 25.50 25.02 25.00 25.50 0.0M
2023-11-13 25.50 26.00 25.35 25.50 0.0M
2023-11-10 25.50 26.00 26.00 25.50 0.0M
2023-11-09 25.50 25.00 25.00 25.50 0.0M
2023-11-08 25.50 25.40 25.40 25.50 0.0M
2023-11-07 25.50 25.70 25.00 25.50 0.0M
2023-11-06 25.50 26.00 26.00 25.50 0.0M
2023-11-03 25.50 25.00 25.00 25.50 0.0M
2023-11-02 26.00 25.75 25.00 25.50 0.0M
2023-11-01 26.00 26.00 25.50 25.50 0.0M
2023-10-31 25.50 25.50 25.50 25.50 0.0M
2023-10-30 26.00 25.15 25.00 25.50 0.1M
2023-10-27 26.00 26.00 26.00 26.00 0.0M
2023-10-26 26.00 26.00 26.00 26.00 0.6M
2023-10-25 26.50 26.14 26.00 26.00 0.4M
2023-10-24 26.50 26.25 26.25 26.50 0.0M
2023-10-23 26.50 26.88 26.00 26.50 0.0M
2023-10-20 27.00 27.00 27.00 27.00 0.0M
2023-10-19 27.00 26.00 26.00 27.00 0.0M
2023-10-18 27.00 27.00 27.00 27.00 0.0M
2023-10-17 28.00 27.55 27.00 27.50 0.0M
2023-10-16 29.00 29.60 27.00 28.00 0.1M
2023-10-13 29.00 29.00 29.00 29.00 0.0M
2023-10-12 29.00 28.80 28.20 28.40 0.1M
2023-10-11 29.00 29.00 28.00 29.00 0.0M
2023-10-10 25.50 30.00 25.00 29.00 0.3M
2023-10-09 25.50 26.00 25.25 25.50 0.0M
2023-10-06 25.50 26.00 26.00 25.50 0.0M
2023-10-05 25.50 26.00 25.00 25.50 0.6M
2023-10-04 25.00 25.75 25.00 25.50 0.1M
2023-10-03 25.00 27.00 25.00 25.50 0.3M
2023-10-02 25.00 26.00 25.00 25.00 0.5M
2023-09-29 25.50 26.00 26.00 25.00 0.0M
2023-09-28 25.50 26.00 25.00 25.50 0.1M
2023-09-27 25.50 26.00 25.00 25.50 0.1M
2023-09-26 25.00 26.00 25.00 25.50 0.0M
2023-09-25 23.00 26.00 24.00 25.00 0.2M
2023-09-22 23.00 24.40 23.65 24.40 0.1M
2023-09-21 23.00 23.00 23.00 23.00 0.0M
2023-09-20 23.50 24.00 23.00 24.00 0.1M
2023-09-19 22.50 24.00 23.00 23.50 0.0M
2023-09-18 23.00 23.00 21.15 22.50 0.3M
2023-09-15 22.50 23.98 22.50 23.00 0.1M
2023-09-14 22.50 23.20 22.00 22.50 0.1M
2023-09-13 21.00 23.00 22.00 22.50 0.0M
2023-09-12 20.50 22.25 21.00 21.00 0.1M
2023-09-11 19.75 21.00 20.00 20.50 0.1M
2023-09-08 19.25 20.00 19.00 19.75 0.0M
2023-09-07 19.25 20.00 19.75 19.50 0.0M
2023-09-06 19.25 20.00 19.00 19.50 0.0M
2023-09-05 19.25 20.00 19.63 19.50 0.0M
2023-09-04 18.25 20.00 18.25 19.25 0.2M
2023-09-01 18.25 18.50 18.38 18.25 0.0M
2023-08-31 18.00 20.00 18.50 18.25 0.0M
2023-08-30 18.00 18.50 17.50 18.00 0.1M
2023-08-29 18.00 18.50 18.00 18.00 0.1M
2023-08-25 18.00 18.00 17.50 18.00 0.1M
2023-08-24 18.25 18.25 18.25 18.25 0.0M
2023-08-23 17.75 18.25 18.25 18.25 0.1M
2023-08-22 18.00 18.00 17.10 17.75 0.1M
2023-08-21 16.00 18.00 16.50 18.00 0.1M
2023-08-18 16.00 16.50 15.75 16.00 0.4M
2023-08-17 16.00 16.50 16.50 16.00 0.0M
2023-08-16 15.75 16.25 15.50 16.00 0.4M
2023-08-15 15.75 16.00 15.75 15.75 0.6M
2023-08-14 15.75 16.00 15.75 16.00 0.0M
2023-08-11 15.75 15.88 15.63 15.75 0.0M
2023-08-10 15.50 16.00 15.90 15.75 0.1M
2023-08-09 15.50 16.00 15.00 15.50 0.3M
2023-08-08 14.75 15.00 14.50 15.00 1.9M
2023-08-07 14.75 15.00 14.70 14.75 0.0M
2023-08-04 14.75 15.00 14.50 14.75 12.0M
2023-08-03 17.50 17.00 14.00 14.00 1.1M
2023-08-02 19.50 19.50 19.50 19.50 0.0M
2023-08-01 18.50 19.00 18.00 18.50 0.5M
2023-07-31 22.00 22.00 18.10 18.50 0.5M
2023-07-28 23.00 22.13 22.00 22.00 0.0M
2023-07-27 23.00 25.00 22.00 23.00 0.0M
2023-07-26 23.00 22.55 22.50 23.00 0.0M
2023-07-25 23.00 23.00 23.00 23.00 0.0M
2023-07-24 23.50 24.00 23.45 23.00 0.0M
2023-07-21 23.50 23.50 23.50 23.50 0.0M
2023-07-20 23.50 23.00 23.00 23.50 0.1M
2023-07-19 23.50 23.00 23.00 23.50 0.0M
2023-07-18 23.50 23.50 23.50 23.50 0.0M
2023-07-17 23.00 23.00 22.50 23.50 0.0M
2023-07-14 23.00 22.00 22.00 22.00 0.0M
2023-07-13 22.50 22.50 22.50 22.50 0.0M
2023-07-12 23.00 22.65 22.51 22.50 0.0M
2023-07-11 22.50 22.50 22.50 22.50 0.0M
2023-07-10 23.00 23.00 22.00 22.50 0.0M
2023-07-07 23.00 23.00 22.50 22.50 0.0M
2023-07-06 22.50 22.50 22.50 22.50 0.0M
2023-07-05 23.00 23.00 22.40 22.40 0.0M
2023-07-04 23.00 23.00 22.25 22.50 0.0M
2023-07-03 22.50 23.00 22.00 22.50 0.1M
2023-06-30 22.50 23.00 22.00 22.50 0.0M
2023-06-29 24.50 24.00 22.00 22.50 0.0M
2023-06-28 24.50 25.00 24.00 24.50 0.0M
2023-06-27 24.50 25.00 24.00 24.50 0.0M
2023-06-26 24.50 24.50 24.50 24.50 0.0M
2023-06-23 24.50 25.00 25.00 24.50 0.0M
2023-06-22 24.50 24.50 24.50 24.50 0.0M
2023-06-21 24.50 24.50 24.50 24.50 0.0M
2023-06-20 24.50 25.00 24.00 24.50 0.4M
2023-06-19 24.50 25.00 24.99 24.50 0.0M
2023-06-16 24.50 25.00 24.10 24.50 0.0M
2023-06-15 24.50 25.00 25.00 24.50 0.0M
2023-06-14 25.00 25.00 24.75 25.00 0.5M
2023-06-13 25.50 26.00 24.60 24.60 0.0M
2023-06-12 25.50 26.00 25.10 25.50 0.1M
2023-06-09 27.50 29.00 25.00 25.50 2.0M
2023-06-08 27.50 26.63 26.63 27.50 0.0M
2023-06-07 28.00 27.00 26.75 27.50 0.0M
2023-06-06 29.00 29.00 28.00 28.00 0.0M
2023-06-05 28.50 28.50 28.50 28.50 0.0M
2023-06-02 28.50 29.00 28.00 28.50 0.0M
2023-06-01 29.00 29.00 28.40 28.50 0.0M
2023-05-31 29.00 28.40 28.00 28.50 0.0M
2023-05-30 29.00 29.00 28.40 28.50 0.0M
2023-05-26 29.00 29.00 29.00 28.50 0.0M
2023-05-25 29.00 29.00 28.45 28.50 0.0M
2023-05-24 29.00 28.00 28.00 28.50 0.0M
2023-05-23 29.00 29.00 29.00 29.00 0.0M
2023-05-22 29.00 30.00 29.75 29.00 0.0M
2023-05-19 29.00 29.00 29.00 29.00 0.0M
2023-05-18 29.00 30.00 28.00 29.00 0.2M
2023-05-17 29.00 30.00 28.00 29.00 0.0M
2023-05-16 29.00 30.00 28.00 29.00 0.1M
2023-05-15 29.00 30.00 30.00 29.00 0.0M
2023-05-12 29.00 30.00 30.00 29.00 0.0M
2023-05-11 29.00 30.00 28.50 29.00 0.0M
2023-05-10 29.00 30.00 30.00 29.00 0.0M
2023-05-09 29.00 30.00 30.00 29.00 0.0M
2023-05-05 29.00 29.00 28.00 29.00 0.1M
2023-05-04 29.00 28.75 28.74 29.00 0.0M
2023-05-03 29.00 29.00 29.00 29.00 0.0M
2023-05-02 29.00 30.00 28.00 29.00 0.0M
2023-04-28 29.00 28.85 28.00 29.00 0.0M
2023-04-27 29.00 29.00 28.95 29.00 0.0M
2023-04-26 29.00 30.00 28.00 29.00 0.1M
2023-04-25 29.00 29.00 28.00 29.00 0.0M
2023-04-24 29.00 28.00 28.00 29.00 0.0M
2023-04-21 29.50 28.25 28.25 29.00 0.0M
2023-04-20 29.00 29.00 29.00 29.00 0.0M
2023-04-19 29.00 29.03 28.00 29.00 2.7M
2023-04-18 29.00 29.03 29.00 29.00 29.5M
2023-04-17 29.00 29.00 28.00 29.00 0.1M
2023-04-14 29.00 28.42 28.42 29.00 0.0M
2023-04-13 29.00 30.00 29.00 29.00 0.1M
2023-04-12 28.50 29.00 28.60 29.00 0.0M
2023-04-11 30.00 30.00 29.00 29.00 8.8M
2023-04-06 32.00 33.00 33.00 32.00 0.0M
2023-04-05 32.00 32.58 32.58 32.00 0.0M
2023-04-04 32.00 33.00 31.30 32.00 0.0M
2023-04-03 32.50 33.00 32.15 32.00 0.0M
2023-03-31 32.50 33.00 32.50 32.50 0.1M
2023-03-30 33.00 33.00 33.00 32.50 0.0M
2023-03-29 33.50 33.00 33.00 33.00 0.0M
2023-03-28 33.50 34.90 34.90 34.00 0.0M
2023-03-27 34.00 34.00 34.00 34.00 0.0M
2023-03-24 34.00 34.00 34.00 34.00 0.0M
2023-03-23 33.50 33.50 33.50 34.00 0.0M
2023-03-22 33.50 33.00 33.00 34.00 0.0M
2023-03-21 33.50 34.00 34.00 34.00 0.0M
2023-03-20 34.00 34.00 34.00 34.00 0.0M
2023-03-17 33.50 35.00 35.00 34.00 0.0M
2023-03-16 34.00 34.00 34.00 34.00 0.0M
2023-03-15 33.50 35.00 35.00 34.00 0.0M
2023-03-14 33.50 33.00 33.00 34.00 0.0M
2023-03-13 33.50 33.50 33.00 34.00 0.0M
2023-03-10 33.50 35.00 33.00 34.00 0.0M
2023-03-09 33.50 34.99 34.00 34.00 0.1M
2023-03-08 34.00 34.37 33.75 33.50 0.0M
2023-03-07 34.00 35.00 35.00 34.00 0.0M
2023-03-06 33.50 35.00 34.40 34.00 0.0M
2023-03-03 34.00 35.00 31.10 33.50 1.3M
2023-03-02 34.00 35.00 33.00 34.00 0.0M
2023-03-01 34.00 34.00 34.00 34.00 0.7M
2023-02-28 34.50 35.00 34.00 34.00 0.2M
2023-02-27 35.00 34.40 34.00 34.50 0.0M
2023-02-24 35.00 35.00 35.00 35.00 0.0M
2023-02-23 35.50 36.00 35.00 35.00 0.0M
2023-02-22 35.50 35.29 35.00 35.50 0.0M
2023-02-21 35.50 35.50 35.50 35.50 0.0M
2023-02-20 36.00 36.00 35.80 35.50 0.0M
2023-02-17 36.00 36.00 36.00 35.50 0.0M
2023-02-16 36.00 36.00 36.00 35.50 0.0M
2023-02-15 36.00 36.00 35.00 35.50 0.1M
2023-02-14 36.00 36.00 35.00 35.50 0.0M
2023-02-13 34.00 36.00 33.00 35.50 0.1M
2023-02-10 33.50 34.44 33.20 34.00 0.3M
2023-02-09 33.50 34.00 33.50 33.50 0.6M
2023-02-08 33.50 34.00 33.72 33.50 0.0M
2023-02-07 33.50 34.00 34.00 34.00 0.1M
2023-02-06 33.50 35.00 32.03 33.50 0.1M
2023-02-03 38.50 37.03 32.00 35.90 0.3M
2023-02-02 38.50 40.00 37.00 38.50 0.1M
2023-02-01 38.50 38.00 37.00 38.50 0.0M
2023-01-31 38.50 40.00 37.00 38.50 0.0M
2023-01-30 40.00 42.00 37.50 38.50 0.0M
2023-01-27 41.00 42.00 38.00 40.00 0.0M
2023-01-26 42.50 42.00 40.00 41.00 0.0M
2023-01-25 43.00 43.70 43.00 43.00 0.0M
2023-01-24 43.50 44.00 42.00 43.00 0.0M
2023-01-23 43.50 45.00 43.50 44.00 0.1M
2023-01-20 43.50 45.00 42.25 43.50 0.0M
2023-01-19 45.50 46.00 43.00 43.50 0.0M
2023-01-18 51.00 50.16 44.00 45.50 0.1M
2023-01-17 53.50 52.10 50.00 51.00 0.0M
2023-01-16 53.50 53.50 53.50 53.50 0.0M
2023-01-13 54.50 55.00 52.00 53.50 0.0M
2023-01-12 55.50 55.95 55.00 55.50 0.0M
2023-01-11 55.50 55.95 55.00 55.50 0.0M
2023-01-10 55.50 56.00 55.00 55.50 0.0M
2023-01-09 59.00 60.00 55.00 55.50 0.0M
2023-01-06 63.50 65.00 62.00 63.50 0.0M
2023-01-05 63.50 64.00 62.00 63.50 0.0M
2023-01-04 63.50 65.00 61.00 63.50 0.4M
2023-01-03 63.50 64.50 62.00 63.50 0.0M