Dev Clever Holdings (DEV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/06/2021 27.00p 30.00p 26.55p 30.00p 1271455
11/06/2021 27.75p 29.25p 26.50p 28.50p 1442611
10/06/2021 25.25p 28.40p 25.10p 27.75p 1355530
09/06/2021 26.00p 26.50p 24.92p 25.00p 1058899
08/06/2021 25.50p 25.70p 25.05p 25.50p 866092
07/06/2021 25.50p 25.95p 25.00p 25.50p 1473061
04/06/2021 26.25p 26.50p 24.50p 25.20p 2093196
03/06/2021 26.25p 27.50p 24.80p 26.00p 3579792
02/06/2021 24.25p 26.50p 24.25p 26.25p 5968544
01/06/2021 24.25p 24.42p 23.50p 23.90p 1257351
28/05/2021 25.75p 25.75p 23.50p 24.80p 3535937
27/05/2021 25.75p 27.50p 25.55p 26.00p 2359119
26/05/2021 22.50p 26.00p 22.10p 26.00p 4202940
25/05/2021 23.25p 23.40p 22.20p 23.00p 2014951
24/05/2021 24.25p 24.50p 22.40p 22.40p 2461138
21/05/2021 23.25p 26.00p 23.00p 24.25p 2515473
20/05/2021 24.25p 24.25p 22.70p 24.00p 1590866
19/05/2021 24.75p 25.00p 24.00p 24.25p 894378
18/05/2021 24.75p 25.30p 24.50p 25.30p 1268931
17/05/2021 25.50p 25.55p 23.75p 24.75p 2101702
14/05/2021 26.00p 27.30p 25.00p 25.00p 777554
13/05/2021 27.00p 27.50p 25.50p 26.00p 1406503
12/05/2021 25.25p 27.50p 24.50p 27.00p 1645179
11/05/2021 24.25p 26.50p 23.00p 26.50p 4362801
10/05/2021 28.25p 28.37p 24.20p 24.50p 7437072
07/05/2021 27.00p 28.50p 26.50p 28.25p 2308219
06/05/2021 28.50p 29.20p 27.00p 27.25p 1266536
05/05/2021 26.50p 29.25p 25.00p 28.70p 4817356
04/05/2021 27.50p 27.75p 25.25p 27.50p 3880082
30/04/2021 29.00p 30.00p 26.68p 29.50p 5734783
29/04/2021 27.00p 29.50p 26.50p 29.50p 3291661
28/04/2021 27.25p 28.45p 26.00p 27.50p 4982439
27/04/2021 31.00p 31.50p 27.00p 27.50p 7539516
26/04/2021 32.75p 33.30p 30.00p 30.60p 2304628
23/04/2021 33.25p 34.00p 32.15p 32.75p 1166652
22/04/2021 31.50p 34.00p 31.00p 34.00p 2744241
21/04/2021 30.75p 32.00p 30.52p 31.00p 2515271
20/04/2021 32.50p 32.50p 30.00p 32.00p 4704466
19/04/2021 34.50p 36.00p 32.00p 32.90p 1731171
16/04/2021 35.00p 35.50p 33.50p 34.50p 4351884
15/04/2021 36.25p 37.00p 33.10p 37.00p 3241765
14/04/2021 35.75p 37.40p 35.00p 35.50p 1874700
13/04/2021 36.25p 36.50p 34.25p 35.00p 2853327
12/04/2021 37.00p 37.98p 36.00p 36.50p 3070111
09/04/2021 36.75p 37.00p 35.50p 36.00p 1776651
08/04/2021 36.25p 38.00p 36.00p 36.75p 2467308
07/04/2021 36.25p 36.95p 36.00p 36.30p 1759274
06/04/2021 36.50p 39.50p 36.00p 37.70p 2936140
05/04/2021 34.25p 36.50p 34.00p 36.50p 2102107
02/04/2021 34.25p 36.50p 34.00p 36.50p 2102107
01/04/2021 34.25p 36.50p 34.00p 36.50p 2102107
31/03/2021 35.75p 35.75p 33.50p 34.00p 2153746
30/03/2021 36.75p 37.00p 35.50p 35.90p 1519817
29/03/2021 36.50p 38.50p 36.15p 37.10p 2587933
26/03/2021 36.25p 38.00p 35.00p 37.50p 3587739
25/03/2021 38.25p 39.50p 35.00p 36.50p 3285751
24/03/2021 38.00p 39.00p 37.00p 37.90p 2799664
23/03/2021 37.25p 39.00p 35.55p 39.00p 9421026
22/03/2021 34.00p 38.00p 33.55p 37.50p 4202094
19/03/2021 33.25p 34.40p 30.77p 33.10p 5032157
18/03/2021 32.75p 35.30p 31.63p 33.00p 4984088
17/03/2021 31.00p 34.00p 30.50p 33.50p 4318837
16/03/2021 29.75p 31.50p 29.75p 30.10p 2328433
15/03/2021 29.50p 31.50p 29.00p 30.40p 2931827
12/03/2021 28.75p 30.00p 28.00p 29.00p 3490057
11/03/2021 28.75p 30.00p 28.08p 29.50p 1764092
10/03/2021 27.00p 29.50p 26.55p 28.75p 3642315
09/03/2021 26.00p 28.00p 25.50p 27.50p 1543130
08/03/2021 23.50p 27.00p 23.50p 26.00p 2463149
05/03/2021 24.50p 24.95p 23.00p 23.50p 2011296
04/03/2021 25.50p 25.90p 23.50p 25.00p 2642441
03/03/2021 25.75p 26.50p 24.50p 25.20p 3440747
02/03/2021 27.50p 27.50p 25.20p 26.40p 2720039
01/03/2021 28.00p 29.50p 27.00p 27.50p 1881974
26/02/2021 26.50p 30.00p 17.78p 29.50p 25076202
25/02/2021 26.25p 30.00p 26.25p 27.00p 3195546
24/02/2021 25.00p 27.00p 24.00p 26.80p 1890911
23/02/2021 26.50p 27.00p 24.00p 25.00p 3670112
22/02/2021 28.25p 28.93p 26.00p 27.40p 2806671
19/02/2021 28.50p 30.00p 27.50p 29.00p 3074158
18/02/2021 28.25p 29.00p 28.00p 28.50p 3226091
17/02/2021 28.00p 28.30p 26.00p 27.75p 2045630
16/02/2021 27.50p 28.50p 27.00p 28.00p 1665030
15/02/2021 25.50p 29.00p 25.00p 27.50p 3849711
12/02/2021 24.00p 26.00p 23.67p 25.50p 2089768
11/02/2021 22.75p 24.50p 22.30p 24.00p 1481720
10/02/2021 23.25p 23.47p 22.00p 23.00p 1937594
09/02/2021 22.50p 24.50p 22.00p 23.50p 2006071
08/02/2021 23.00p 23.00p 21.50p 22.50p 4966865
05/02/2021 22.75p 23.50p 22.05p 22.50p 2289835
04/02/2021 23.75p 24.00p 22.65p 22.75p 3967129
03/02/2021 24.25p 25.00p 23.00p 23.80p 7952781
02/02/2021 19.25p 24.00p 19.00p 23.20p 7495217
01/02/2021 19.25p 19.45p 18.50p 19.00p 1473426
29/01/2021 19.40p 20.00p 18.70p 19.25p 2306285
28/01/2021 19.50p 19.88p 18.70p 19.30p 2515549
27/01/2021 18.05p 20.90p 18.05p 19.90p 4846675
26/01/2021 19.60p 19.70p 16.83p 18.00p 6964712
25/01/2021 21.25p 21.25p 18.18p 19.75p 8236498
22/01/2021 21.25p 21.88p 21.00p 21.25p 3300836
21/01/2021 22.20p 22.50p 21.00p 21.25p 3644125
20/01/2021 22.55p 23.00p 20.44p 22.60p 5953532
19/01/2021 21.25p 23.50p 21.10p 22.55p 8755228
18/01/2021 19.60p 21.80p 19.44p 21.30p 10621382
15/01/2021 18.00p 20.25p 18.00p 19.75p 6238680
14/01/2021 18.25p 18.50p 18.00p 18.25p 2395617
13/01/2021 18.65p 19.50p 17.05p 18.25p 4127578
12/01/2021 17.00p 19.50p 16.61p 19.00p 7006262
11/01/2021 15.50p 17.70p 15.26p 16.95p 5828976
08/01/2021 15.25p 16.00p 14.80p 15.55p 2172178
07/01/2021 13.75p 15.75p 13.05p 15.30p 3513012
06/01/2021 13.85p 14.22p 13.44p 13.75p 2491304
05/01/2021 14.50p 14.50p 13.01p 13.85p 9269366
04/01/2021 15.00p 15.67p 14.50p 15.00p 4961675
01/01/2021 14.10p 15.56p 14.05p 15.30p 5103593
31/12/2020 14.10p 15.56p 14.05p 15.30p 5103593
30/12/2020 13.15p 14.20p 13.05p 14.10p 6057815
29/12/2020 11.25p 13.30p 11.15p 12.85p 5908307
28/12/2020 11.15p 12.00p 11.10p 11.25p 1326736
25/12/2020 11.15p 12.00p 11.10p 11.25p 1326736
24/12/2020 11.15p 12.00p 11.10p 11.25p 1326736
23/12/2020 10.70p 12.28p 10.61p 11.15p 5626598
22/12/2020 9.35p 10.80p 9.30p 10.00p 4610346
21/12/2020 9.45p 10.50p 9.08p 10.00p 7282084
18/12/2020 8.20p 9.62p 7.83p 9.15p 7904626
17/12/2020 8.45p 8.70p 8.06p 8.20p 890864
16/12/2020 8.50p 8.70p 8.22p 8.45p 1212065
15/12/2020 8.90p 8.90p 8.16p 8.50p 1209592
14/12/2020 9.15p 9.30p 8.70p 8.90p 1620332
11/12/2020 9.15p 9.50p 8.80p 9.15p 2058817
10/12/2020 9.15p 9.60p 9.00p 9.24p 1981461
09/12/2020 8.80p 9.60p 8.73p 9.15p 5537385
08/12/2020 8.60p 9.04p 8.41p 8.80p 3778182
07/12/2020 8.05p 9.30p 8.05p 8.60p 6293684
04/12/2020 7.70p 8.50p 7.64p 8.05p 4231861
03/12/2020 7.30p 7.90p 7.30p 7.40p 3922851
02/12/2020 7.35p 7.48p 7.00p 7.30p 3850151
01/12/2020 7.75p 7.98p 7.13p 7.35p 3478454
30/11/2020 7.55p 7.88p 7.45p 7.45p 1187063
27/11/2020 7.10p 7.90p 7.10p 7.55p 891381
26/11/2020 7.25p 7.50p 6.90p 7.40p 1782104
25/11/2020 7.25p 7.50p 7.03p 7.25p 176585
24/11/2020 6.90p 7.25p 6.56p 7.25p 2427716
23/11/2020 6.95p 7.10p 6.81p 7.10p 379872
20/11/2020 6.90p 7.26p 6.80p 6.95p 1174737
19/11/2020 6.95p 7.10p 6.85p 6.90p 1356649
18/11/2020 6.95p 7.09p 6.85p 6.95p 485121
17/11/2020 7.10p 7.30p 6.80p 7.30p 2275331
16/11/2020 7.15p 7.30p 6.90p 7.10p 680142
13/11/2020 7.15p 7.29p 7.06p 7.15p 698086
12/11/2020 6.95p 7.15p 6.95p 7.15p 1440356
10/11/2020 6.65p 7.50p 6.65p 6.95p 2749061
09/11/2020 7.90p 7.90p 6.78p 6.80p 3616505
06/11/2020 7.40p 8.41p 7.40p 7.90p 6432687
05/11/2020 7.30p 7.50p 7.17p 7.40p 245095
04/11/2020 7.30p 7.35p 7.15p 7.20p 841319
03/11/2020 7.50p 7.55p 7.30p 7.40p 704767
02/11/2020 8.05p 8.05p 7.05p 7.50p 2235006
30/10/2020 8.10p 8.10p 7.60p 7.90p 680233
29/10/2020 8.25p 8.40p 7.80p 8.10p 1004835
28/10/2020 8.65p 8.65p 8.06p 8.25p 583141
27/10/2020 8.65p 8.83p 8.30p 8.65p 746200
26/10/2020 8.65p 8.99p 8.43p 8.65p 1466224
23/10/2020 8.55p 9.00p 8.45p 8.65p 1562744
22/10/2020 8.65p 8.80p 8.28p 8.55p 14390316
21/10/2020 8.75p 8.80p 8.38p 8.65p 3627724
20/10/2020 8.75p 8.75p 8.54p 8.75p 393862
19/10/2020 8.95p 9.05p 8.52p 8.75p 1401675
16/10/2020 8.65p 9.08p 8.50p 8.95p 2571986
15/10/2020 8.75p 8.80p 8.55p 8.65p 1011177
14/10/2020 8.45p 9.20p 8.27p 8.80p 5848560
13/10/2020 8.65p 8.85p 8.30p 8.45p 6469885
12/10/2020 8.60p 8.98p 8.50p 8.65p 2190870
09/10/2020 8.05p 8.71p 7.99p 8.60p 6010536
08/10/2020 8.00p 8.05p 7.51p 8.05p 2568591
07/10/2020 8.25p 8.28p 7.81p 8.00p 1033533
06/10/2020 7.85p 8.35p 7.85p 8.25p 2364160
05/10/2020 7.20p 8.13p 7.17p 7.85p 5600312
02/10/2020 7.35p 7.35p 7.05p 7.20p 2787929
01/10/2020 7.75p 7.75p 7.11p 7.35p 3170899
30/09/2020 7.65p 7.75p 7.30p 7.75p 2150515
29/09/2020 7.85p 7.85p 7.22p 7.65p 2516268
28/09/2020 7.85p 7.86p 7.70p 7.85p 563370
25/09/2020 7.85p 7.93p 7.63p 7.85p 1091153
24/09/2020 7.95p 8.10p 7.70p 7.85p 1409453
23/09/2020 8.15p 8.50p 7.71p 7.95p 3809666
22/09/2020 7.60p 8.20p 7.20p 8.10p 6177401
21/09/2020 8.55p 8.55p 7.73p 8.00p 3452162
18/09/2020 8.65p 8.65p 8.41p 8.55p 1015005
17/09/2020 8.90p 9.19p 8.50p 8.65p 2321322
16/09/2020 9.00p 9.00p 8.70p 8.75p 3008238
15/09/2020 9.05p 9.05p 8.75p 9.00p 2284966
14/09/2020 9.10p 9.17p 8.80p 9.05p 2663328
11/09/2020 9.15p 9.20p 8.80p 9.10p 10002283
10/09/2020 10.15p 10.30p 8.68p 9.15p 16850708
09/09/2020 8.90p 9.65p 8.81p 9.40p 4667016
08/09/2020 8.75p 8.93p 8.51p 8.90p 3557389
07/09/2020 8.80p 8.87p 8.50p 8.75p 2122747
04/09/2020 8.90p 8.90p 8.50p 8.75p 5491414
03/09/2020 8.85p 9.20p 8.78p 8.80p 3567345

*Close Price adjusted for both dividends and splits