Dev Clever Holdings (DEV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/11/2019 2.38p 2.69p 2.28p 2.38p 3957668
25/11/2019 2.38p 2.49p 2.37p 2.38p 375027
22/11/2019 2.38p 2.57p 2.36p 2.38p 1336977
21/11/2019 2.40p 2.47p 2.32p 2.38p 379833
20/11/2019 2.40p 2.62p 2.32p 2.40p 2322366
19/11/2019 2.10p 2.47p 2.10p 2.40p 1604892
18/11/2019 2.20p 2.35p 2.10p 2.10p 916091
15/11/2019 2.15p 2.38p 2.01p 2.20p 4462301
14/11/2019 2.05p 2.20p 1.79p 2.15p 2687593
13/11/2019 2.05p 2.05p 2.00p 2.05p 10164
12/11/2019 2.05p 2.05p 2.00p 2.05p 310721
11/11/2019 2.00p 2.05p 2.00p 2.05p 375366
08/11/2019 2.05p 2.07p 1.94p 2.00p 364218
07/11/2019 2.00p 2.10p 1.85p 2.05p 1539389
06/11/2019 2.15p 2.15p 1.93p 2.00p 1625057
05/11/2019 2.15p 2.15p 2.13p 2.15p 82752
04/11/2019 2.25p 2.25p 2.12p 2.15p 1640006
01/11/2019 2.60p 2.60p 2.25p 2.25p 1121497
31/10/2019 2.35p 2.60p 2.34p 2.60p 2731616
30/10/2019 2.05p 2.38p 1.70p 2.35p 5226249
29/10/2019 2.30p 2.47p 2.00p 2.05p 2465416
28/10/2019 3.05p 3.15p 2.20p 2.30p 8269614
25/10/2019 3.10p 3.22p 2.95p 3.05p 3469014
24/10/2019 3.13p 3.18p 2.95p 3.10p 1732537
23/10/2019 3.18p 3.18p 3.05p 3.13p 400921
22/10/2019 3.18p 3.18p 3.02p 3.18p 1471174
21/10/2019 3.10p 3.19p 3.10p 3.18p 827672
18/10/2019 3.20p 3.20p 2.90p 3.10p 2750540
17/10/2019 3.35p 3.40p 3.13p 3.20p 1288477
16/10/2019 3.45p 3.47p 3.31p 3.35p 922560
15/10/2019 3.43p 3.47p 3.31p 3.45p 839678
14/10/2019 3.38p 3.49p 3.35p 3.43p 1115954
11/10/2019 3.40p 3.53p 3.38p 3.38p 1299427
10/10/2019 3.65p 3.69p 3.43p 3.43p 753227
09/10/2019 3.80p 3.80p 3.50p 3.65p 916166
08/10/2019 3.65p 3.94p 3.63p 3.80p 1170497
07/10/2019 3.80p 3.80p 3.63p 3.65p 497187
04/10/2019 3.40p 3.95p 3.40p 3.80p 2445803
03/10/2019 3.60p 3.60p 3.35p 3.40p 791799
02/10/2019 3.85p 3.85p 3.20p 3.60p 5223371
01/10/2019 3.40p 3.85p 3.40p 3.85p 2154022
30/09/2019 3.80p 3.80p 3.38p 3.55p 2508428
27/09/2019 3.95p 3.99p 3.60p 3.80p 1446358
26/09/2019 4.00p 5.00p 3.84p 3.90p 5201722
25/09/2019 3.88p 4.00p 3.81p 3.90p 534236
24/09/2019 3.88p 3.95p 3.81p 3.88p 175428
23/09/2019 3.88p 3.95p 3.84p 3.88p 27469
20/09/2019 3.90p 3.97p 3.84p 3.88p 270216
19/09/2019 4.20p 4.21p 3.90p 3.90p 1063880
18/09/2019 4.00p 4.23p 3.95p 4.20p 1193078
17/09/2019 3.95p 4.00p 3.80p 4.00p 1398760
16/09/2019 3.90p 4.04p 3.80p 3.95p 1396972
13/09/2019 4.00p 4.00p 3.85p 3.90p 353006
12/09/2019 3.95p 4.05p 3.90p 4.00p 1321126
11/09/2019 3.70p 4.00p 3.70p 3.95p 4392251
10/09/2019 3.95p 3.95p 3.70p 3.70p 344109
09/09/2019 4.10p 4.10p 3.80p 3.95p 936410
06/09/2019 4.25p 4.35p 4.00p 4.10p 893318
05/09/2019 4.15p 4.29p 4.15p 4.20p 200613
04/09/2019 4.45p 4.48p 4.05p 4.15p 1176033
03/09/2019 4.55p 4.80p 4.35p 4.45p 623695
02/09/2019 4.30p 4.60p 4.10p 4.55p 4945805
30/08/2019 4.25p 4.34p 4.18p 4.20p 248117
29/08/2019 4.70p 4.80p 4.19p 4.30p 643719
28/08/2019 4.43p 4.46p 4.10p 4.46p 978728
27/08/2019 4.43p 4.60p 4.28p 4.43p 1246006
23/08/2019 4.40p 4.60p 4.13p 4.43p 2955156
22/08/2019 4.30p 4.80p 4.30p 4.40p 2533706
21/08/2019 4.05p 4.60p 4.05p 4.30p 7359453
20/08/2019 3.63p 4.20p 3.63p 4.05p 4803483
19/08/2019 3.40p 4.00p 3.39p 3.63p 2506775
16/08/2019 3.30p 3.40p 3.30p 3.35p 240007
15/08/2019 3.35p 3.35p 3.01p 3.30p 835702
14/08/2019 3.15p 3.47p 3.04p 3.35p 946381
13/08/2019 3.25p 3.25p 3.04p 3.10p 265175
12/08/2019 3.40p 3.44p 3.15p 3.25p 2066765
09/08/2019 3.40p 3.44p 3.33p 3.40p 849132
08/08/2019 3.45p 3.60p 3.32p 3.40p 2529379
07/08/2019 3.40p 3.59p 3.36p 3.45p 609827
06/08/2019 3.50p 3.55p 3.34p 3.40p 7815503
05/08/2019 3.55p 3.55p 3.40p 3.50p 523915
02/08/2019 3.25p 3.65p 3.25p 3.45p 1758173
01/08/2019 3.55p 3.58p 3.35p 3.40p 301306
31/07/2019 3.50p 3.59p 3.30p 3.55p 1473479
30/07/2019 3.58p 3.62p 3.39p 3.50p 988924
29/07/2019 3.55p 3.80p 3.50p 3.58p 3162414
26/07/2019 3.70p 3.74p 3.10p 3.55p 6994789
25/07/2019 3.95p 4.17p 3.64p 3.70p 5093545
24/07/2019 3.50p 4.50p 3.50p 3.95p 23687364
23/07/2019 3.68p 3.75p 3.35p 3.50p 1531115
22/07/2019 3.68p 3.74p 3.62p 3.68p 1638299
19/07/2019 3.70p 3.77p 3.60p 3.68p 1695248
18/07/2019 3.80p 4.08p 3.60p 3.70p 2467758
17/07/2019 4.05p 4.09p 3.70p 3.80p 1443475
16/07/2019 3.90p 4.20p 3.65p 4.05p 3562060
15/07/2019 4.10p 4.15p 3.72p 3.90p 2392799
12/07/2019 3.60p 4.58p 3.60p 4.10p 12807215
11/07/2019 3.80p 3.80p 3.53p 3.55p 994945
10/07/2019 3.65p 3.87p 3.59p 3.80p 578738
09/07/2019 3.85p 3.85p 3.37p 3.65p 3665942
08/07/2019 3.90p 4.10p 3.80p 3.85p 1190688
05/07/2019 3.45p 4.02p 3.45p 3.88p 4887219
04/07/2019 3.65p 3.65p 2.81p 3.45p 6868464
03/07/2019 4.00p 4.10p 3.50p 3.65p 2476763
02/07/2019 4.13p 4.25p 3.86p 3.95p 2852762
01/07/2019 3.95p 4.20p 3.91p 4.10p 2181219
28/06/2019 3.70p 3.98p 3.41p 3.95p 3701711
27/06/2019 4.30p 4.40p 3.50p 3.70p 8101778
26/06/2019 4.60p 4.62p 4.29p 4.30p 988323
25/06/2019 4.85p 4.85p 4.28p 4.60p 3012150
24/06/2019 4.85p 4.85p 4.75p 4.85p 218596
21/06/2019 4.90p 4.95p 4.73p 4.85p 383667
20/06/2019 5.05p 5.07p 4.70p 4.90p 1539005
19/06/2019 5.30p 5.30p 4.72p 5.05p 7775671
18/06/2019 5.75p 5.75p 5.23p 5.30p 3887605
17/06/2019 6.30p 6.30p 5.70p 5.75p 6442111
14/06/2019 6.00p 6.40p 5.97p 6.30p 13036439
13/06/2019 6.15p 6.17p 5.91p 6.00p 2019408
12/06/2019 6.15p 6.30p 6.05p 6.15p 199140
11/06/2019 6.00p 6.30p 5.90p 6.15p 2010431
10/06/2019 5.90p 6.05p 5.87p 6.00p 882172
07/06/2019 6.05p 6.05p 5.72p 5.90p 2038220
06/06/2019 5.90p 6.39p 5.90p 6.05p 10652098
05/06/2019 5.65p 6.05p 5.56p 5.90p 1972911
04/06/2019 6.00p 6.15p 5.65p 5.70p 1867138
03/06/2019 5.90p 6.29p 5.90p 6.00p 1671414
31/05/2019 5.95p 5.98p 5.84p 5.90p 742712
30/05/2019 6.00p 6.00p 5.83p 5.95p 1094143
29/05/2019 5.95p 6.10p 5.95p 6.00p 815738
28/05/2019 6.10p 6.30p 5.95p 5.95p 2643074
24/05/2019 5.85p 6.25p 5.85p 6.10p 5304155
23/05/2019 6.00p 6.01p 5.70p 5.85p 2325012
22/05/2019 6.00p 6.00p 5.97p 6.00p 489459
21/05/2019 6.00p 6.20p 5.97p 6.00p 1428507
20/05/2019 5.95p 6.15p 5.95p 6.00p 1291413
17/05/2019 5.95p 6.30p 5.90p 5.95p 8959518
16/05/2019 6.05p 6.17p 5.70p 5.95p 2205526
15/05/2019 6.90p 6.99p 6.00p 6.05p 2326380
14/05/2019 7.05p 7.20p 7.00p 7.05p 2716727
13/05/2019 6.90p 7.05p 6.90p 7.05p 2704840
10/05/2019 7.35p 7.95p 6.95p 6.95p 9073783
09/05/2019 7.40p 7.40p 7.34p 7.35p 98626
08/05/2019 7.85p 7.85p 7.40p 7.40p 793515
07/05/2019 7.85p 7.86p 7.74p 7.85p 471144
03/05/2019 7.75p 7.98p 7.73p 7.85p 899048
02/05/2019 9.00p 9.24p 7.65p 7.75p 2428299
01/05/2019 9.00p 9.50p 9.00p 9.00p 1202748
30/04/2019 8.75p 9.85p 8.75p 9.00p 397390
29/04/2019 9.40p 9.40p 8.00p 8.75p 440296
26/04/2019 9.88p 10.40p 9.40p 9.40p 473130
25/04/2019 9.88p 10.25p 9.84p 9.88p 287881
24/04/2019 10.00p 10.35p 9.81p 9.88p 557210
23/04/2019 9.25p 10.45p 9.25p 10.00p 741066
18/04/2019 8.25p 9.30p 8.25p 9.25p 1329138
17/04/2019 8.25p 8.47p 8.15p 8.25p 87490
16/04/2019 8.50p 8.50p 8.13p 8.25p 88618
15/04/2019 8.50p 8.60p 8.13p 8.50p 59372
12/04/2019 8.25p 8.50p 8.00p 8.50p 173932
11/04/2019 9.00p 9.00p 8.25p 8.25p 552435
10/04/2019 8.10p 8.60p 8.10p 8.60p 131712
09/04/2019 8.00p 8.17p 8.00p 8.10p 360201
08/04/2019 8.00p 8.20p 8.00p 8.00p 12035
05/04/2019 7.75p 8.20p 7.75p 8.00p 123749
04/04/2019 8.35p 8.35p 7.70p 7.75p 509503
03/04/2019 8.00p 8.75p 8.00p 8.35p 292077
02/04/2019 7.85p 8.20p 7.65p 8.00p 354434
01/04/2019 8.00p 8.00p 7.85p 7.85p 72528
29/03/2019 7.75p 7.99p 7.51p 7.88p 266478
28/03/2019 8.75p 8.75p 7.50p 7.75p 259217
27/03/2019 9.63p 9.63p 7.75p 8.13p 2279645
26/03/2019 10.25p 10.25p 9.50p 9.50p 311663
25/03/2019 10.25p 10.38p 10.05p 10.25p 148999
22/03/2019 10.13p 10.25p 9.76p 10.25p 382892
21/03/2019 10.38p 10.44p 9.63p 10.13p 422010
20/03/2019 10.50p 10.50p 10.25p 10.38p 1233384
19/03/2019 10.63p 10.63p 10.26p 10.50p 75133
18/03/2019 10.50p 10.65p 10.35p 10.63p 386647
15/03/2019 10.38p 10.88p 10.26p 10.50p 351106
14/03/2019 10.25p 10.95p 10.25p 10.38p 580767
13/03/2019 12.00p 12.15p 10.15p 10.25p 1235956
12/03/2019 13.50p 13.50p 12.00p 12.00p 1379273
11/03/2019 13.63p 14.00p 13.35p 13.63p 1620939
08/03/2019 14.38p 14.47p 13.66p 13.75p 1384543
07/03/2019 14.38p 14.68p 14.30p 14.38p 207395
06/03/2019 15.50p 15.50p 14.39p 14.62p 342684
05/03/2019 14.13p 14.99p 14.13p 14.50p 368910
04/03/2019 13.88p 14.20p 13.88p 14.13p 849720
01/03/2019 13.88p 14.13p 13.88p 13.88p 162130
28/02/2019 13.63p 14.24p 13.63p 13.88p 402782
27/02/2019 13.50p 13.99p 13.36p 13.63p 176979
26/02/2019 13.50p 13.58p 13.50p 13.50p 72967
25/02/2019 13.00p 13.65p 13.00p 13.50p 186357
22/02/2019 13.63p 13.63p 13.00p 13.00p 318530
21/02/2019 13.25p 13.63p 12.80p 13.63p 285094
20/02/2019 12.75p 13.95p 12.51p 13.25p 366724
19/02/2019 16.37p 17.40p 12.63p 12.75p 1591439
18/02/2019 13.75p 15.00p 12.20p 14.50p 1752538
15/02/2019 13.75p 14.45p 13.00p 13.75p 609481
14/02/2019 13.75p 14.25p 13.15p 13.75p 449681
13/02/2019 13.25p 14.45p 13.15p 14.00p 443225

*Close Price adjusted for both dividends and splits