Develop North (DVNO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Develop North

Date Open High Low Close* Volume
30/11/2022 86.00p 86.00p 86.00p 86.00p 0
29/11/2022 86.00p 86.00p 86.00p 86.00p 0
28/11/2022 86.00p 86.00p 86.00p 86.00p 0
25/11/2022 86.00p 86.00p 80.00p 86.00p 8075
24/11/2022 86.00p 86.00p 86.00p 86.00p 0
23/11/2022 86.00p 86.00p 86.00p 86.00p 0
22/11/2022 86.00p 88.00p 86.00p 86.00p 15
21/11/2022 86.00p 86.00p 86.00p 86.00p 0
18/11/2022 86.00p 86.00p 86.00p 86.00p 0
17/11/2022 86.00p 86.00p 86.00p 86.00p 0
16/11/2022 86.00p 86.00p 86.00p 86.00p 0
15/11/2022 86.00p 86.00p 86.00p 86.00p 0
14/11/2022 86.00p 86.00p 86.00p 86.00p 0
11/11/2022 86.00p 88.00p 86.00p 86.00p 2
10/11/2022 86.00p 86.00p 86.00p 86.00p 0
09/11/2022 86.00p 86.00p 86.00p 86.00p 0
08/11/2022 86.00p 86.00p 86.00p 86.00p 0
07/11/2022 86.00p 86.00p 86.00p 86.00p 0
04/11/2022 86.00p 86.00p 86.00p 86.00p 0
03/11/2022 86.00p 88.00p 86.00p 86.00p 14
02/11/2022 86.00p 86.00p 86.00p 86.00p 0
01/11/2022 86.00p 86.00p 84.00p 86.00p 816
31/10/2022 86.00p 86.00p 86.00p 86.00p 0
28/10/2022 86.00p 86.00p 86.00p 86.00p 0
27/10/2022 86.00p 86.00p 86.00p 86.00p 0
26/10/2022 86.00p 86.00p 84.00p 86.00p 4
25/10/2022 86.00p 86.00p 86.00p 86.00p 0
24/10/2022 86.00p 86.00p 86.00p 86.00p 0
21/10/2022 86.00p 86.00p 84.10p 86.00p 43407
20/10/2022 86.00p 86.00p 86.00p 86.00p 0
19/10/2022 86.00p 86.00p 86.00p 86.00p 0
18/10/2022 86.00p 88.00p 86.00p 86.00p 2157
17/10/2022 86.00p 88.00p 86.00p 86.00p 3610
14/10/2022 86.00p 88.00p 84.10p 86.00p 26659
13/10/2022 86.00p 86.00p 86.00p 86.00p 0
12/10/2022 86.00p 86.00p 86.00p 86.00p 0
11/10/2022 86.00p 86.00p 86.00p 86.00p 0
10/10/2022 86.00p 86.00p 86.00p 86.00p 0
07/10/2022 86.00p 86.00p 83.25p 86.00p 3472
06/10/2022 86.00p 86.00p 86.00p 86.00p 0
05/10/2022 86.00p 88.00p 86.00p 86.00p 14
04/10/2022 86.00p 86.00p 86.00p 86.00p 14
03/10/2022 86.00p 86.00p 86.00p 86.00p 0
30/09/2022 86.00p 86.00p 84.00p 86.00p 624
29/09/2022 86.00p 88.00p 84.10p 86.00p 10432
28/09/2022 86.00p 86.00p 86.00p 86.00p 0
27/09/2022 86.00p 88.00p 83.90p 86.00p 10121
26/09/2022 86.00p 86.00p 86.00p 86.00p 0
23/09/2022 86.00p 86.00p 86.00p 86.00p 0
22/09/2022 86.00p 86.00p 86.00p 86.00p 0
21/09/2022 86.00p 86.00p 84.00p 86.00p 544
20/09/2022 86.00p 86.00p 86.00p 86.00p 0
19/09/2022 86.00p 86.00p 86.00p 86.00p 0
16/09/2022 86.00p 86.00p 86.00p 86.00p 0
15/09/2022 86.00p 86.00p 86.00p 86.00p 0
14/09/2022 86.00p 86.00p 86.00p 86.00p 0
13/09/2022 86.00p 86.00p 86.00p 86.00p 0
12/09/2022 86.00p 86.00p 86.00p 86.00p 0
09/09/2022 86.00p 86.00p 84.00p 86.00p 667
08/09/2022 86.00p 86.00p 86.00p 86.00p 0
07/09/2022 86.00p 86.00p 84.00p 86.00p 174
06/09/2022 86.00p 86.00p 86.00p 86.00p 0
05/09/2022 86.00p 88.00p 86.00p 86.00p 14
02/09/2022 86.00p 86.00p 86.00p 86.00p 0
01/09/2022 86.00p 86.00p 86.00p 86.00p 0
31/08/2022 86.00p 86.00p 86.00p 86.00p 0
30/08/2022 86.00p 86.00p 86.00p 86.00p 0
29/08/2022 86.00p 86.00p 86.00p 86.00p 0
26/08/2022 86.00p 86.00p 86.00p 86.00p 0
25/08/2022 86.00p 86.00p 86.00p 86.00p 0
24/08/2022 86.00p 86.00p 86.00p 86.00p 0
23/08/2022 86.00p 86.00p 86.00p 86.00p 0
22/08/2022 86.00p 86.00p 86.00p 86.00p 0
19/08/2022 86.00p 86.00p 86.00p 86.00p 0
18/08/2022 86.00p 86.00p 84.00p 86.00p 12
17/08/2022 86.00p 86.00p 86.00p 86.00p 0
16/08/2022 86.00p 86.00p 86.00p 86.00p 0
15/08/2022 86.00p 86.00p 86.00p 86.00p 0
12/08/2022 86.00p 86.00p 86.00p 86.00p 0
11/08/2022 86.00p 86.00p 86.00p 86.00p 0
10/08/2022 86.00p 86.00p 86.00p 86.00p 0
09/08/2022 86.00p 86.00p 86.00p 86.00p 0
08/08/2022 86.00p 86.00p 86.00p 86.00p 0
05/08/2022 86.00p 86.00p 86.00p 86.00p 0
04/08/2022 86.00p 86.00p 86.00p 86.00p 0
03/08/2022 86.00p 88.00p 86.00p 86.00p 19
02/08/2022 86.00p 86.00p 86.00p 86.00p 0
01/08/2022 86.00p 86.00p 86.00p 86.00p 0
29/07/2022 86.00p 86.00p 86.00p 86.00p 0
28/07/2022 86.00p 86.00p 86.00p 86.00p 0
27/07/2022 86.00p 86.00p 86.00p 86.00p 0
26/07/2022 86.00p 86.00p 86.00p 86.00p 0
25/07/2022 86.00p 86.00p 83.90p 86.00p 344157
22/07/2022 86.00p 86.00p 86.00p 86.00p 0
21/07/2022 86.00p 86.00p 86.00p 86.00p 0
20/07/2022 86.00p 86.00p 86.00p 86.00p 0
19/07/2022 86.00p 86.00p 86.00p 86.00p 0
18/07/2022 86.00p 86.00p 86.00p 86.00p 0
15/07/2022 86.00p 86.00p 86.00p 86.00p 0
14/07/2022 86.00p 86.00p 86.00p 86.00p 0
13/07/2022 86.00p 88.00p 86.00p 86.00p 88
12/07/2022 86.00p 86.00p 86.00p 86.00p 0
11/07/2022 86.00p 86.00p 86.00p 86.00p 0
08/07/2022 86.00p 86.00p 86.00p 86.00p 0
07/07/2022 86.00p 86.00p 86.00p 86.00p 0
06/07/2022 86.00p 86.00p 86.00p 86.00p 0
05/07/2022 86.00p 86.00p 86.00p 86.00p 0
04/07/2022 86.00p 86.00p 86.00p 86.00p 14
01/07/2022 86.00p 86.00p 84.00p 86.00p 20000
30/06/2022 86.00p 86.00p 86.00p 86.00p 0
29/06/2022 86.00p 88.00p 86.00p 86.00p 21471
28/06/2022 86.00p 86.00p 86.00p 86.00p 0
27/06/2022 86.00p 86.00p 86.00p 86.00p 0
24/06/2022 86.00p 86.00p 84.00p 86.00p 384
23/06/2022 86.00p 86.00p 84.00p 86.00p 20000
22/06/2022 86.00p 88.00p 86.00p 86.00p 16956
21/06/2022 86.00p 86.00p 86.00p 86.00p 0
20/06/2022 86.00p 86.00p 86.00p 86.00p 0
17/06/2022 86.00p 86.00p 86.00p 86.00p 0
16/06/2022 86.00p 86.00p 86.00p 86.00p 0
15/06/2022 86.00p 86.00p 86.00p 86.00p 0
14/06/2022 86.00p 86.00p 86.00p 86.00p 0
13/06/2022 86.00p 86.00p 86.00p 86.00p 0
10/06/2022 86.00p 86.00p 86.00p 86.00p 0
09/06/2022 86.00p 86.00p 86.00p 86.00p 0
08/06/2022 86.00p 88.00p 86.00p 86.00p 1200
07/06/2022 86.00p 86.00p 86.00p 86.00p 0
06/06/2022 86.00p 86.00p 86.00p 86.00p 0
03/06/2022 86.00p 86.00p 84.00p 86.00p 10000
02/06/2022 86.00p 86.00p 84.00p 86.00p 10000
01/06/2022 86.00p 86.00p 84.00p 86.00p 10000
31/05/2022 86.00p 86.00p 86.00p 86.00p 0
30/05/2022 86.00p 86.00p 86.00p 86.00p 0
27/05/2022 86.00p 86.00p 86.00p 86.00p 0
26/05/2022 86.00p 86.00p 86.00p 86.00p 0
25/05/2022 86.00p 86.00p 84.00p 86.00p 1130
24/05/2022 86.00p 86.00p 86.00p 86.00p 0
23/05/2022 86.00p 86.00p 86.00p 86.00p 0
20/05/2022 86.00p 88.00p 86.00p 86.00p 8367
19/05/2022 86.00p 86.00p 86.00p 86.00p 0
18/05/2022 86.00p 86.00p 83.90p 86.00p 8226
17/05/2022 86.00p 86.00p 86.00p 86.00p 0
16/05/2022 86.00p 86.00p 86.00p 86.00p 0
13/05/2022 86.00p 86.00p 86.00p 86.00p 0
12/05/2022 86.00p 86.00p 86.00p 86.00p 0
11/05/2022 86.00p 86.00p 86.00p 86.00p 0
10/05/2022 86.00p 86.00p 86.00p 86.00p 0
09/05/2022 86.00p 86.00p 86.00p 86.00p 0

*Close Price adjusted for both dividends and splits