Dev Clever Holdings (DEV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/09/2020 8.65p 8.99p 8.58p 8.85p 1461603
01/09/2020 9.15p 9.30p 8.50p 8.65p 4059432
31/08/2020 9.00p 9.20p 8.80p 9.10p 4490920
28/08/2020 9.00p 9.20p 8.80p 9.10p 4490920
27/08/2020 8.30p 9.10p 8.25p 8.95p 6493438
26/08/2020 8.35p 8.40p 8.21p 8.25p 4913577
25/08/2020 8.55p 8.58p 8.20p 8.35p 4425864
24/08/2020 9.10p 9.10p 8.50p 8.55p 3125346
21/08/2020 9.10p 9.30p 8.82p 9.30p 1818162
20/08/2020 8.65p 9.13p 8.30p 9.10p 3272011
19/08/2020 8.35p 8.70p 8.20p 8.65p 3009317
18/08/2020 8.40p 8.45p 8.10p 8.35p 2527295
17/08/2020 8.45p 8.50p 8.26p 8.40p 657878
14/08/2020 8.50p 8.59p 8.40p 8.45p 1662655
13/08/2020 8.45p 8.87p 8.40p 8.50p 9235229
12/08/2020 9.10p 9.10p 8.30p 8.60p 6112704
11/08/2020 9.25p 9.25p 9.01p 9.10p 542340
10/08/2020 9.10p 9.40p 9.00p 9.25p 5850299
07/08/2020 9.75p 9.82p 8.90p 9.05p 4206672
06/08/2020 9.45p 10.23p 9.45p 9.75p 4664471
05/08/2020 8.65p 9.59p 8.63p 9.50p 4944662
04/08/2020 8.70p 8.75p 8.40p 8.65p 1471370
03/08/2020 8.95p 9.04p 8.60p 8.70p 1838246
31/07/2020 9.05p 9.24p 8.83p 8.95p 1500710
30/07/2020 9.55p 9.55p 8.80p 9.05p 1566672
29/07/2020 9.75p 9.90p 9.40p 9.55p 2713911
28/07/2020 8.95p 9.81p 8.89p 9.75p 4362918
27/07/2020 9.45p 9.58p 8.63p 9.20p 4011839
24/07/2020 8.10p 9.70p 8.10p 9.60p 7548669
23/07/2020 8.40p 8.40p 8.00p 8.10p 2593441
22/07/2020 8.55p 8.70p 8.28p 8.40p 3948146
21/07/2020 8.95p 9.00p 8.53p 8.55p 3970187
20/07/2020 8.95p 9.14p 8.80p 8.95p 718882
17/07/2020 8.65p 9.20p 8.56p 8.95p 5534288
16/07/2020 8.45p 9.29p 8.43p 8.65p 13452462
15/07/2020 7.90p 8.50p 7.76p 8.45p 4541390
14/07/2020 7.45p 8.05p 7.33p 7.90p 4366909
13/07/2020 7.45p 7.65p 7.03p 7.40p 3927267
10/07/2020 7.10p 7.50p 6.40p 7.45p 11870896
09/07/2020 7.50p 7.97p 7.05p 7.10p 2699012
08/07/2020 7.35p 7.52p 7.00p 7.52p 3143447
07/07/2020 7.10p 7.50p 7.10p 7.35p 1326665
06/07/2020 7.15p 7.47p 7.01p 7.10p 3195524
03/07/2020 6.60p 7.10p 6.51p 6.85p 6413688
02/07/2020 6.60p 6.69p 6.50p 6.60p 2110774
01/07/2020 6.15p 6.70p 6.02p 6.65p 3186547
30/06/2020 6.35p 6.40p 6.08p 6.15p 2580356
29/06/2020 6.75p 6.89p 6.30p 6.35p 1439073
26/06/2020 6.80p 7.43p 6.66p 6.75p 6358181
25/06/2020 7.05p 7.09p 6.70p 6.80p 4041588
24/06/2020 6.45p 7.20p 6.35p 7.05p 5825034
23/06/2020 6.20p 6.48p 6.10p 6.45p 8332326
22/06/2020 6.30p 6.33p 6.10p 6.20p 3021234
19/06/2020 6.35p 6.60p 6.10p 6.30p 5008892
18/06/2020 5.70p 6.45p 5.60p 6.35p 4921117
17/06/2020 5.70p 5.80p 5.70p 5.70p 348597
16/06/2020 5.80p 5.80p 5.56p 5.70p 841523
15/06/2020 5.85p 6.19p 5.70p 5.80p 3805352
11/06/2020 5.85p 5.85p 5.30p 5.55p 2300725
10/06/2020 5.45p 6.00p 5.45p 5.85p 2759427
09/06/2020 5.75p 5.85p 5.40p 5.45p 2266182
08/06/2020 6.25p 6.25p 5.40p 5.75p 4979026
05/06/2020 6.60p 6.60p 5.90p 6.25p 4238345
04/06/2020 6.65p 6.80p 6.50p 6.60p 2637995
03/06/2020 6.65p 6.69p 6.50p 6.65p 412094
02/06/2020 6.80p 6.80p 6.51p 6.55p 1405419
01/06/2020 7.05p 7.20p 6.70p 6.80p 4114775
29/05/2020 6.60p 7.24p 6.50p 7.05p 5373263
28/05/2020 6.50p 6.66p 6.13p 6.60p 6876264
27/05/2020 6.75p 6.80p 6.18p 6.50p 4587164
26/05/2020 6.65p 6.80p 6.52p 6.80p 3985457
25/05/2020 6.85p 6.88p 6.50p 6.65p 3029844
22/05/2020 6.85p 6.88p 6.50p 6.65p 3029844
21/05/2020 6.95p 7.00p 6.52p 6.85p 2777700
20/05/2020 7.30p 7.30p 6.83p 6.95p 2616233
19/05/2020 7.20p 7.59p 7.18p 7.30p 3501704
18/05/2020 7.05p 7.40p 7.03p 7.20p 1451438
15/05/2020 7.40p 7.50p 6.87p 7.05p 5829797
14/05/2020 7.85p 7.85p 7.00p 7.35p 6004342
13/05/2020 7.85p 8.46p 6.73p 7.85p 9926951
12/05/2020 8.10p 8.28p 7.69p 8.00p 2582460
11/05/2020 7.95p 8.30p 7.89p 8.00p 3400678
08/05/2020 7.40p 8.22p 7.35p 8.10p 8106290
07/05/2020 7.40p 8.22p 7.35p 8.10p 8106290
06/05/2020 7.70p 7.75p 7.20p 7.40p 5022717
05/05/2020 7.00p 7.70p 6.97p 7.44p 6651907
04/05/2020 6.95p 7.20p 6.80p 7.00p 1570791
01/05/2020 7.15p 7.28p 6.80p 6.80p 3323963
30/04/2020 6.25p 7.20p 6.18p 7.15p 9959074
29/04/2020 7.25p 7.50p 5.50p 6.25p 12969847
28/04/2020 5.95p 7.00p 5.91p 6.95p 10084284
27/04/2020 6.15p 6.20p 5.77p 5.95p 1985606
24/04/2020 5.90p 6.49p 5.70p 6.15p 14081849
23/04/2020 5.90p 6.35p 5.70p 5.90p 10325016
22/04/2020 5.40p 6.08p 5.40p 5.90p 13135553
21/04/2020 5.15p 5.50p 5.02p 5.40p 5703162
20/04/2020 4.75p 5.40p 4.75p 5.15p 7421775
17/04/2020 4.00p 5.21p 4.00p 4.75p 14018912
16/04/2020 3.65p 4.09p 3.52p 4.05p 8278113
15/04/2020 3.95p 3.95p 3.50p 3.65p 4023557
14/04/2020 3.65p 4.29p 3.65p 3.95p 9307493
13/04/2020 3.25p 3.70p 3.10p 3.65p 7459181
10/04/2020 3.25p 3.70p 3.10p 3.65p 7459181
09/04/2020 3.25p 3.70p 3.10p 3.65p 7459181
08/04/2020 3.25p 3.40p 3.10p 3.25p 2506448
07/04/2020 3.25p 3.36p 3.10p 3.25p 3399621
06/04/2020 3.10p 3.50p 3.10p 3.25p 3983986
03/04/2020 3.50p 3.53p 3.00p 3.10p 3089149
02/04/2020 3.40p 3.80p 3.35p 3.50p 5314179
01/04/2020 3.60p 3.60p 3.20p 3.40p 2373574
31/03/2020 3.33p 4.20p 3.33p 3.60p 7665345
30/03/2020 3.30p 3.59p 3.20p 3.33p 3890378
27/03/2020 2.90p 3.77p 2.90p 3.30p 8127104
26/03/2020 2.70p 2.85p 2.60p 2.75p 3768812
25/03/2020 2.70p 2.84p 2.60p 2.70p 1588570
24/03/2020 2.80p 2.80p 2.60p 2.70p 3758769
23/03/2020 2.50p 3.18p 2.46p 2.80p 4834247
20/03/2020 2.03p 2.80p 2.00p 2.55p 2784127
19/03/2020 2.15p 2.15p 1.80p 2.03p 2873166
18/03/2020 2.15p 2.15p 2.00p 2.15p 1267585
17/03/2020 2.15p 2.19p 2.00p 2.15p 824096
16/03/2020 2.55p 2.55p 2.00p 2.15p 3270094
13/03/2020 2.40p 2.70p 2.40p 2.60p 3453076
12/03/2020 3.05p 3.10p 2.35p 2.35p 4545890
11/03/2020 3.10p 3.20p 2.92p 3.05p 12753270
10/03/2020 3.03p 3.40p 2.98p 3.10p 2273784
09/03/2020 3.15p 3.18p 2.85p 3.00p 2863864
06/03/2020 3.40p 3.43p 3.05p 3.35p 10464662
05/03/2020 3.60p 3.80p 3.40p 3.45p 3772255
04/03/2020 3.70p 3.75p 3.43p 3.55p 2931724
03/03/2020 3.30p 3.80p 3.30p 3.63p 10246580
02/03/2020 3.10p 3.40p 2.91p 3.30p 8819177
28/02/2020 2.80p 3.20p 2.52p 3.10p 14760835
27/02/2020 3.35p 3.40p 2.70p 3.40p 11420416
26/02/2020 3.50p 3.50p 3.10p 3.38p 5511826
25/02/2020 3.50p 3.55p 3.20p 3.50p 6016786
24/02/2020 3.75p 3.75p 3.10p 3.50p 19340864
21/02/2020 3.80p 4.04p 3.60p 3.80p 7978203
20/02/2020 3.35p 4.00p 3.14p 3.75p 21134530
19/02/2020 3.95p 4.40p 3.70p 3.80p 29400372
18/02/2020 3.15p 4.00p 3.04p 3.90p 28230340
17/02/2020 3.00p 3.39p 2.97p 3.20p 14357960
14/02/2020 3.00p 3.24p 2.86p 2.95p 6551734
13/02/2020 2.80p 3.30p 2.66p 3.00p 15498311
12/02/2020 2.35p 2.80p 2.35p 2.80p 9246797
11/02/2020 2.73p 2.78p 2.32p 2.35p 7932587
10/02/2020 2.80p 2.95p 2.55p 2.73p 19181778
07/02/2020 2.60p 3.00p 2.56p 2.80p 13195298
06/02/2020 2.28p 2.73p 2.16p 2.65p 20465248
05/02/2020 2.10p 2.48p 2.10p 2.35p 19642156
04/02/2020 2.18p 2.45p 1.96p 2.00p 16475895
03/02/2020 1.88p 2.40p 1.81p 2.18p 19252184
31/01/2020 1.90p 2.19p 1.68p 1.85p 34972900
30/01/2020 1.63p 2.00p 1.50p 1.90p 41854888
29/01/2020 1.33p 1.75p 1.27p 1.60p 9410160
28/01/2020 1.28p 1.40p 1.20p 1.33p 6012462
27/01/2020 1.25p 1.45p 1.23p 1.28p 6932776
24/01/2020 1.18p 1.70p 1.17p 1.25p 53557368
23/01/2020 1.18p 1.18p 1.16p 1.18p 173108
22/01/2020 1.18p 1.20p 1.15p 1.18p 1937019
21/01/2020 1.20p 1.20p 1.15p 1.20p 85371
20/01/2020 1.18p 1.25p 1.18p 1.20p 526887
17/01/2020 1.18p 1.20p 1.16p 1.18p 178867
16/01/2020 1.23p 1.23p 1.15p 1.18p 1350096
15/01/2020 1.23p 1.24p 1.16p 1.23p 106000
14/01/2020 1.23p 1.23p 1.17p 1.23p 38000
13/01/2020 1.15p 1.23p 1.11p 1.23p 730017
10/01/2020 1.15p 1.15p 1.15p 1.15p 1000000
09/01/2020 1.15p 1.19p 1.15p 1.15p 1
08/01/2020 1.15p 1.19p 1.11p 1.15p 136441
07/01/2020 1.18p 1.19p 1.11p 1.15p 319382
06/01/2020 1.25p 1.29p 1.15p 1.18p 802867
03/01/2020 1.20p 1.30p 1.15p 1.25p 1139446
02/01/2020 1.20p 1.29p 1.17p 1.20p 358025
01/01/2020 1.25p 1.40p 1.20p 1.20p 1638845
31/12/2019 1.25p 1.40p 1.20p 1.20p 1638845
30/12/2019 1.23p 1.30p 1.23p 1.25p 276098
27/12/2019 1.23p 1.29p 1.21p 1.23p 629972
26/12/2019 1.23p 1.24p 1.23p 1.23p 195505
25/12/2019 1.23p 1.24p 1.23p 1.23p 195505
24/12/2019 1.23p 1.24p 1.23p 1.23p 195505
23/12/2019 1.28p 1.28p 1.15p 1.23p 5162246
20/12/2019 1.05p 1.40p 1.00p 1.28p 7981012
19/12/2019 1.55p 1.55p 1.02p 1.10p 12137047
18/12/2019 2.08p 2.08p 1.50p 1.55p 11270551
17/12/2019 2.08p 2.08p 1.95p 2.08p 353839
16/12/2019 2.08p 2.08p 2.04p 2.08p 150000
13/12/2019 2.08p 2.08p 1.93p 2.08p 449159
12/12/2019 2.05p 2.05p 1.86p 1.90p 511815
11/12/2019 2.00p 2.08p 1.94p 2.05p 388122
10/12/2019 2.00p 2.00p 1.94p 2.00p 770132
09/12/2019 2.10p 2.14p 2.00p 2.00p 335723
06/12/2019 2.10p 2.10p 2.02p 2.10p 136494
05/12/2019 2.10p 2.10p 2.02p 2.10p 312415
04/12/2019 2.10p 2.10p 2.00p 2.10p 628069
03/12/2019 2.15p 2.25p 2.07p 2.10p 383138
02/12/2019 2.20p 2.27p 2.04p 2.15p 785654
29/11/2019 2.30p 2.30p 2.13p 2.20p 356190
28/11/2019 2.38p 2.38p 2.25p 2.30p 303052
27/11/2019 2.38p 2.43p 2.27p 2.38p 237255

*Close Price adjusted for both dividends and splits