Dev Clever Holdings (DEV) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dev Clever Holdings

Date Open High Low Close* Volume
28/03/2022 30.00p 30.00p 30.00p 30.00p 0
25/03/2022 30.00p 30.00p 30.00p 30.00p 0
24/03/2022 30.00p 30.00p 30.00p 30.00p 0
23/03/2022 30.00p 30.00p 30.00p 30.00p 0
22/03/2022 30.00p 30.00p 30.00p 30.00p 0
21/03/2022 30.00p 30.00p 30.00p 30.00p 0
18/03/2022 30.00p 30.00p 30.00p 30.00p 0
17/03/2022 30.00p 30.00p 30.00p 30.00p 0
16/03/2022 30.00p 30.00p 30.00p 30.00p 0
15/03/2022 30.00p 30.00p 30.00p 30.00p 0
14/03/2022 30.00p 30.00p 30.00p 30.00p 0
11/03/2022 30.00p 30.00p 30.00p 30.00p 0
10/03/2022 30.00p 30.00p 30.00p 30.00p 0
09/03/2022 30.00p 30.00p 27.00p 30.00p 111111
08/03/2022 30.00p 30.00p 30.00p 30.00p 0
07/03/2022 30.00p 30.00p 30.00p 30.00p 0
04/03/2022 30.00p 30.00p 30.00p 30.00p 0
03/03/2022 30.00p 30.00p 30.00p 30.00p 0
02/03/2022 30.00p 30.00p 30.00p 30.00p 0
01/03/2022 30.00p 30.00p 30.00p 30.00p 0
28/02/2022 30.00p 30.00p 30.00p 30.00p 0
25/02/2022 30.00p 30.00p 30.00p 30.00p 0
24/02/2022 30.00p 30.00p 30.00p 30.00p 0
23/02/2022 30.00p 30.00p 30.00p 30.00p 0
22/02/2022 30.00p 30.00p 30.00p 30.00p 0
21/02/2022 30.00p 30.00p 30.00p 30.00p 0
18/02/2022 30.00p 30.00p 30.00p 30.00p 0
17/02/2022 30.00p 30.00p 30.00p 30.00p 0
16/02/2022 30.00p 30.00p 27.00p 30.00p 18519
14/02/2022 30.00p 30.00p 30.00p 30.00p 0
11/02/2022 30.00p 30.00p 30.00p 30.00p 0
10/02/2022 30.00p 30.00p 27.00p 30.00p 370370
09/02/2022 30.00p 30.00p 30.00p 30.00p 0
08/02/2022 30.00p 30.00p 30.00p 30.00p 0
07/02/2022 30.00p 30.00p 30.00p 30.00p 0
04/02/2022 30.00p 30.00p 27.00p 30.00p 314815
03/02/2022 30.00p 30.00p 30.00p 30.00p 0
02/02/2022 30.00p 30.00p 30.00p 30.00p 0
01/02/2022 30.00p 30.00p 30.00p 30.00p 0
31/01/2022 30.00p 30.00p 30.00p 30.00p 0
28/01/2022 30.00p 30.00p 30.00p 30.00p 0
27/01/2022 30.00p 30.00p 30.00p 30.00p 10000
26/01/2022 30.00p 30.00p 30.00p 30.00p 0
25/01/2022 30.00p 30.00p 30.00p 30.00p 0
24/01/2022 30.00p 30.00p 30.00p 30.00p 0
21/01/2022 30.00p 30.00p 30.00p 30.00p 0
20/01/2022 30.00p 30.00p 30.00p 30.00p 0
19/01/2022 30.00p 30.00p 30.00p 30.00p 0
18/01/2022 30.00p 30.00p 30.00p 30.00p 0
17/01/2022 30.00p 30.00p 30.00p 30.00p 0
14/01/2022 30.00p 30.00p 30.00p 30.00p 0
13/01/2022 30.00p 30.20p 30.00p 30.00p 800000
12/01/2022 30.00p 30.00p 30.00p 30.00p 64471
10/01/2022 30.00p 30.00p 30.00p 30.00p 0
07/01/2022 30.00p 30.00p 30.00p 30.00p 0
06/01/2022 30.00p 30.00p 30.00p 30.00p 0
04/01/2022 29.00p 30.00p 30.00p 30.00p 0
31/12/2021 29.00p 30.00p 30.00p 30.00p 0
30/12/2021 29.00p 30.00p 30.00p 30.00p 0
29/12/2021 29.00p 30.00p 30.00p 30.00p 0
28/12/2021 29.00p 30.00p 30.00p 30.00p 0
27/12/2021 29.00p 30.00p 30.00p 30.00p 0
24/12/2021 29.00p 30.00p 30.00p 30.00p 0
23/12/2021 29.00p 30.50p 29.00p 30.00p 1082709
22/12/2021 28.00p 29.94p 28.00p 29.30p 1413889
21/12/2021 25.50p 28.35p 24.55p 28.00p 2752420
20/12/2021 28.00p 28.50p 25.08p 26.00p 3641718
17/12/2021 28.50p 29.00p 27.50p 27.70p 4682454
16/12/2021 28.75p 29.80p 28.08p 28.80p 1257734
15/12/2021 29.00p 29.80p 28.50p 29.00p 731972
14/12/2021 28.75p 29.41p 27.65p 29.00p 1850650
13/12/2021 30.50p 31.00p 28.50p 30.00p 951520
10/12/2021 30.50p 31.00p 29.75p 30.20p 1200336
09/12/2021 30.50p 31.50p 30.00p 30.50p 1282149
08/12/2021 30.00p 31.00p 29.60p 30.50p 613340
07/12/2021 30.50p 32.00p 29.60p 30.30p 2213836
06/12/2021 30.75p 31.49p 29.00p 29.20p 721954
03/12/2021 30.50p 31.00p 30.00p 31.00p 303495
02/12/2021 30.25p 31.50p 30.10p 30.50p 699535
01/12/2021 29.00p 30.98p 29.00p 30.25p 1094018
30/11/2021 31.25p 31.50p 27.50p 29.30p 5058253
29/11/2021 32.25p 33.20p 31.00p 31.20p 840653
26/11/2021 30.00p 32.50p 29.00p 32.00p 1684260
25/11/2021 28.00p 31.40p 27.50p 30.50p 1661554
24/11/2021 28.25p 28.37p 27.00p 28.00p 986056
23/11/2021 27.75p 29.75p 27.50p 29.00p 4644393
22/11/2021 29.25p 29.50p 27.50p 27.75p 3290849
19/11/2021 30.25p 30.25p 29.00p 29.50p 1223540
18/11/2021 31.50p 31.50p 29.50p 29.70p 1657379
17/11/2021 31.50p 32.00p 30.50p 31.50p 1209903
16/11/2021 33.00p 33.05p 31.00p 31.90p 1173797
15/11/2021 33.25p 34.00p 32.65p 33.00p 921861
12/11/2021 31.50p 33.50p 31.50p 33.50p 6489143
11/11/2021 31.50p 32.00p 31.00p 31.50p 1428266
10/11/2021 31.50p 32.00p 30.50p 31.50p 924151
09/11/2021 32.50p 32.50p 31.00p 31.50p 1046633
08/11/2021 32.50p 33.16p 32.00p 33.00p 277257
05/11/2021 33.00p 34.00p 32.00p 32.50p 905940
04/11/2021 32.75p 33.55p 32.00p 33.20p 733133
03/11/2021 34.25p 35.00p 32.10p 35.00p 1496932
02/11/2021 30.50p 34.00p 30.50p 33.00p 3846040
01/11/2021 30.75p 31.70p 30.50p 31.70p 2486161
29/10/2021 31.75p 31.99p 30.50p 31.50p 700156
28/10/2021 32.25p 33.90p 31.56p 32.00p 2140612
27/10/2021 32.75p 33.00p 31.00p 33.00p 1359689
26/10/2021 33.50p 33.50p 32.16p 32.75p 1047323
25/10/2021 30.75p 33.60p 30.55p 33.30p 2776455
22/10/2021 31.00p 31.50p 30.18p 31.00p 2275819
21/10/2021 33.25p 33.25p 29.50p 30.70p 9391290
20/10/2021 34.25p 35.00p 33.00p 34.00p 3416963
19/10/2021 35.50p 35.50p 32.70p 34.50p 7725482
18/10/2021 36.75p 38.50p 35.30p 35.90p 1937044
15/10/2021 36.50p 36.75p 36.00p 36.50p 892027
14/10/2021 37.00p 37.00p 35.50p 36.50p 449518
13/10/2021 37.00p 37.00p 36.15p 36.90p 533304
12/10/2021 35.50p 38.50p 35.00p 38.50p 664517
11/10/2021 35.25p 35.77p 34.30p 35.50p 2282881
08/10/2021 35.25p 35.37p 35.00p 35.25p 587126
07/10/2021 35.75p 35.75p 34.25p 35.00p 1502405
06/10/2021 37.50p 37.50p 35.01p 35.40p 643823
05/10/2021 39.25p 39.25p 37.00p 37.40p 2830041
04/10/2021 39.50p 40.00p 39.00p 39.25p 491591
01/10/2021 38.00p 40.25p 38.00p 39.20p 12438686
30/09/2021 37.50p 39.33p 36.00p 38.50p 4316807
29/09/2021 36.00p 39.00p 35.75p 38.50p 1625264
28/09/2021 36.75p 36.75p 35.00p 35.10p 1081256
27/09/2021 38.00p 38.50p 36.00p 36.75p 576442
24/09/2021 37.00p 38.35p 37.00p 38.00p 1740649
23/09/2021 36.50p 38.00p 36.35p 37.00p 1208973
22/09/2021 36.50p 37.95p 36.00p 36.50p 1340632
21/09/2021 34.00p 37.00p 33.72p 36.50p 10957232
20/09/2021 34.50p 34.50p 33.50p 33.60p 1294605
17/09/2021 33.25p 34.88p 32.25p 34.50p 2235589
16/09/2021 32.25p 33.75p 31.55p 33.25p 1256969
15/09/2021 32.50p 33.00p 31.50p 32.25p 378600
14/09/2021 31.75p 33.00p 31.58p 32.50p 1176531
13/09/2021 31.75p 33.00p 31.50p 31.75p 5648734
10/09/2021 32.50p 33.40p 31.50p 33.40p 614944
09/09/2021 32.25p 33.00p 32.11p 32.50p 514067
08/09/2021 32.75p 33.00p 31.50p 32.25p 766232
07/09/2021 33.75p 33.75p 32.51p 32.75p 652861
06/09/2021 34.25p 34.40p 33.00p 34.00p 943269
03/09/2021 33.50p 35.00p 30.00p 34.25p 6239754
02/09/2021 32.00p 34.30p 31.10p 33.50p 2179874
01/09/2021 30.00p 31.90p 29.73p 31.50p 794456
31/08/2021 29.75p 31.50p 29.57p 30.00p 1452539
27/08/2021 31.75p 31.89p 29.00p 30.00p 2578269
26/08/2021 33.00p 33.50p 31.75p 31.75p 719412
25/08/2021 32.25p 34.00p 32.25p 33.90p 246094
24/08/2021 31.00p 33.89p 30.81p 33.00p 1332133
23/08/2021 31.00p 31.05p 30.50p 31.00p 504030
20/08/2021 30.75p 31.50p 30.75p 31.50p 655219
19/08/2021 31.25p 31.80p 30.68p 30.75p 789724
18/08/2021 31.50p 31.50p 30.50p 31.00p 2494218
17/08/2021 32.00p 32.05p 31.00p 32.00p 405371
16/08/2021 32.75p 32.85p 30.50p 32.50p 3445067
13/08/2021 33.75p 33.75p 32.50p 32.75p 419085
12/08/2021 33.75p 33.85p 33.50p 33.75p 412161
11/08/2021 33.75p 34.00p 32.50p 33.75p 1536531
10/08/2021 33.00p 34.50p 32.50p 33.50p 1676750
09/08/2021 33.75p 34.00p 32.50p 33.00p 218930
06/08/2021 35.50p 36.00p 33.50p 33.80p 1052542
05/08/2021 36.75p 36.75p 34.25p 35.20p 1184970
04/08/2021 37.25p 37.50p 36.50p 37.00p 813778
03/08/2021 37.75p 38.00p 37.05p 37.25p 299111
02/08/2021 38.25p 39.00p 37.00p 37.75p 492054
30/07/2021 38.25p 38.95p 38.00p 38.25p 692592
29/07/2021 37.50p 40.00p 37.50p 38.00p 1169317
28/07/2021 36.25p 38.00p 36.16p 37.50p 755657
27/07/2021 37.50p 38.00p 36.10p 37.40p 1054626
26/07/2021 37.75p 38.00p 37.00p 37.50p 542054
23/07/2021 37.25p 39.00p 36.77p 37.75p 1050697
22/07/2021 35.50p 38.00p 35.50p 38.00p 832714
21/07/2021 33.25p 36.90p 33.25p 35.50p 3037974
20/07/2021 34.25p 34.50p 33.20p 33.90p 1610992
19/07/2021 37.00p 37.19p 34.00p 35.50p 1041934
16/07/2021 39.25p 39.25p 36.50p 37.00p 2790551
15/07/2021 40.50p 41.00p 39.00p 39.25p 2483352
14/07/2021 40.00p 40.50p 38.75p 40.00p 1083852
13/07/2021 42.50p 44.00p 39.90p 39.90p 645763
12/07/2021 43.50p 44.00p 42.50p 43.00p 990146
09/07/2021 43.25p 44.00p 42.50p 44.00p 901435
08/07/2021 44.25p 44.44p 43.00p 43.40p 1254608
07/07/2021 43.75p 46.50p 43.00p 46.50p 3277457
06/07/2021 41.00p 45.00p 37.76p 45.00p 4060547
05/07/2021 44.50p 44.70p 40.00p 41.50p 2536921
02/07/2021 43.50p 44.75p 42.00p 42.00p 757542
01/07/2021 43.50p 44.00p 43.00p 43.50p 886362
30/06/2021 43.25p 45.80p 42.00p 45.80p 2437764
29/06/2021 45.00p 47.20p 43.00p 43.00p 4034694
28/06/2021 45.75p 46.50p 43.00p 46.00p 2876832
25/06/2021 42.25p 46.50p 41.00p 45.00p 6114846
24/06/2021 40.75p 45.00p 40.00p 42.00p 4891439
23/06/2021 39.75p 41.50p 38.00p 41.50p 6237656
22/06/2021 44.50p 45.00p 38.07p 39.90p 9498509
21/06/2021 38.50p 47.90p 37.00p 43.90p 13996291
18/06/2021 33.75p 37.00p 33.00p 37.00p 9336265
17/06/2021 30.00p 35.00p 29.76p 34.00p 4165373
16/06/2021 29.00p 30.50p 28.76p 30.00p 1486327
15/06/2021 28.75p 30.68p 28.75p 29.00p 1958433

*Close Price adjusted for both dividends and splits