Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Devolver Digital, Inc. (DI) Reg S Cat 3/144A

Date Open High Low Close* Volume
03/10/2023 25.00p 27.00p 25.00p 25.50p 300679
02/10/2023 25.00p 26.00p 25.00p 25.00p 511146
29/09/2023 25.50p 26.00p 25.00p 25.00p 10000
28/09/2023 25.50p 26.00p 25.00p 25.50p 79350
27/09/2023 25.50p 26.00p 25.00p 25.50p 88000
26/09/2023 25.00p 26.00p 25.00p 25.50p 49035
25/09/2023 23.00p 26.00p 23.00p 25.00p 181401
22/09/2023 23.00p 24.40p 23.00p 24.40p 64028
21/09/2023 23.00p 23.00p 22.76p 23.00p 0
20/09/2023 23.50p 24.00p 23.00p 24.00p 148108
19/09/2023 22.50p 24.00p 22.50p 23.50p 33500
18/09/2023 23.00p 23.00p 21.15p 22.50p 318129
15/09/2023 22.50p 23.98p 22.50p 23.00p 83668
14/09/2023 22.50p 23.20p 22.00p 22.50p 55933
13/09/2023 21.00p 23.00p 21.00p 22.50p 41530
12/09/2023 20.50p 22.25p 20.50p 21.00p 56500
11/09/2023 19.75p 21.00p 19.75p 20.50p 58043
08/09/2023 19.25p 20.00p 19.00p 19.75p 5450
07/09/2023 19.25p 20.00p 19.25p 19.50p 21000
06/09/2023 19.25p 20.00p 19.00p 19.50p 49914
05/09/2023 19.25p 20.00p 19.25p 19.50p 23410
04/09/2023 18.25p 20.00p 18.25p 19.25p 173542
01/09/2023 18.25p 18.50p 18.25p 18.25p 8870
31/08/2023 18.00p 20.00p 18.00p 18.25p 18181
30/08/2023 18.00p 18.50p 17.50p 18.00p 53347
29/08/2023 18.00p 18.50p 18.00p 18.00p 134608
25/08/2023 18.00p 18.00p 17.50p 18.00p 52500
24/08/2023 18.25p 18.65p 18.25p 18.25p 0
23/08/2023 17.75p 18.25p 17.75p 18.25p 88000
22/08/2023 18.00p 18.00p 17.10p 17.75p 149230
21/08/2023 16.00p 18.00p 16.00p 18.00p 128872
18/08/2023 16.00p 16.50p 15.75p 16.00p 371049
17/08/2023 16.00p 16.50p 16.00p 16.00p 2500
16/08/2023 15.75p 16.25p 15.50p 16.00p 429969
15/08/2023 15.75p 16.00p 15.75p 15.75p 602299
14/08/2023 15.75p 16.00p 15.75p 16.00p 28551
11/08/2023 15.75p 15.88p 15.63p 15.75p 8422
10/08/2023 15.50p 16.00p 15.50p 15.75p 61827
09/08/2023 15.50p 16.00p 15.00p 15.50p 258350
08/08/2023 14.75p 15.00p 14.50p 15.00p 1904180
07/08/2023 14.75p 15.00p 14.70p 14.75p 13650
04/08/2023 14.75p 15.00p 14.50p 14.75p 12042412
03/08/2023 17.50p 17.50p 14.00p 14.00p 1107165
02/08/2023 19.50p 19.50p 19.34p 19.50p 0
01/08/2023 18.50p 19.00p 18.00p 18.50p 475804
31/07/2023 22.00p 22.00p 18.10p 18.50p 545469
28/07/2023 23.00p 23.00p 22.00p 22.00p 30519
27/07/2023 23.00p 25.00p 22.00p 23.00p 36883
26/07/2023 23.00p 23.00p 22.50p 23.00p 13907
25/07/2023 23.00p 23.62p 23.00p 23.00p 0
24/07/2023 23.50p 24.00p 23.00p 23.00p 9500
21/07/2023 23.50p 23.76p 23.50p 23.50p 0
20/07/2023 23.50p 23.50p 23.00p 23.50p 66132
19/07/2023 23.50p 23.50p 23.00p 23.50p 4673
18/07/2023 23.50p 23.67p 23.50p 23.50p 0
17/07/2023 23.00p 23.50p 22.50p 23.50p 17266
14/07/2023 23.00p 23.00p 22.00p 22.00p 3734
13/07/2023 23.00p 22.50p 22.33p 22.50p 0
12/07/2023 23.00p 23.00p 22.50p 22.50p 10078
11/07/2023 23.00p 23.00p 22.33p 22.50p 0
10/07/2023 23.00p 23.00p 22.00p 22.50p 6504
07/07/2023 23.00p 23.00p 22.50p 22.50p 21740
06/07/2023 23.00p 22.50p 22.33p 22.50p 0
05/07/2023 23.00p 23.00p 22.40p 22.40p 12332
04/07/2023 23.00p 23.00p 22.25p 22.50p 26964
03/07/2023 22.50p 23.00p 22.00p 22.50p 71330
30/06/2023 22.50p 23.00p 22.00p 22.50p 7037
29/06/2023 24.50p 24.50p 22.00p 22.50p 41950
28/06/2023 24.50p 25.00p 24.00p 24.50p 20778
27/06/2023 24.50p 25.00p 24.00p 24.50p 39853
26/06/2023 24.50p 24.50p 24.36p 24.50p 0
23/06/2023 24.50p 25.00p 24.50p 24.50p 1719
22/06/2023 24.50p 24.50p 24.36p 24.50p 0
21/06/2023 24.50p 24.50p 24.36p 24.50p 0
20/06/2023 24.50p 25.00p 24.00p 24.50p 386120
19/06/2023 24.50p 25.00p 24.50p 24.50p 11777
16/06/2023 24.50p 25.00p 24.10p 24.50p 25718
15/06/2023 24.50p 25.00p 24.50p 24.50p 6500
14/06/2023 25.00p 25.00p 24.75p 25.00p 499085
13/06/2023 25.50p 26.00p 24.60p 24.60p 22500
12/06/2023 25.50p 26.00p 25.10p 25.50p 52462
09/06/2023 27.50p 29.00p 25.00p 25.50p 2004709
08/06/2023 27.50p 27.50p 26.63p 27.50p 25246
07/06/2023 28.00p 28.00p 26.75p 27.50p 30000
06/06/2023 29.00p 29.00p 28.00p 28.00p 19285
05/06/2023 28.50p 28.50p 28.33p 28.50p 0
02/06/2023 28.50p 29.00p 28.00p 28.50p 14366
01/06/2023 29.00p 29.00p 28.40p 28.50p 4838
31/05/2023 29.00p 29.00p 28.00p 28.50p 5977
30/05/2023 29.00p 29.00p 28.40p 28.50p 20994
26/05/2023 29.00p 29.00p 28.50p 28.50p 1300
25/05/2023 29.00p 29.00p 28.45p 28.50p 22488
24/05/2023 29.00p 29.00p 28.00p 28.50p 2106
23/05/2023 29.00p 29.00p 28.67p 29.00p 0
22/05/2023 29.00p 30.00p 29.00p 29.00p 7988
19/05/2023 29.00p 29.00p 29.00p 29.00p 0
18/05/2023 29.00p 30.00p 28.00p 29.00p 150300
17/05/2023 29.00p 30.00p 28.00p 29.00p 9304
16/05/2023 29.00p 30.00p 28.00p 29.00p 115826
15/05/2023 29.00p 30.00p 29.00p 29.00p 2650
12/05/2023 29.00p 30.00p 29.00p 29.00p 2561
11/05/2023 29.00p 30.00p 28.50p 29.00p 44702
10/05/2023 29.00p 30.00p 29.00p 29.00p 3
09/05/2023 29.00p 30.00p 29.00p 29.00p 17234
05/05/2023 29.00p 29.00p 28.00p 29.00p 82761
04/05/2023 29.00p 29.00p 28.74p 29.00p 1092
03/05/2023 29.00p 29.50p 29.00p 29.00p 0
02/05/2023 29.00p 30.00p 28.00p 29.00p 4137
28/04/2023 29.00p 29.00p 28.00p 29.00p 12043
27/04/2023 29.00p 29.00p 28.95p 29.00p 3848
26/04/2023 29.00p 30.00p 28.00p 29.00p 64848
25/04/2023 29.00p 29.00p 28.00p 29.00p 13581
24/04/2023 29.00p 29.00p 28.00p 29.00p 11748
21/04/2023 29.50p 29.50p 28.25p 29.00p 8662
20/04/2023 29.00p 29.00p 29.00p 29.00p 25513
19/04/2023 29.00p 29.03p 28.00p 29.00p 3889933
18/04/2023 29.00p 29.03p 29.00p 29.00p 29511168
17/04/2023 29.00p 29.00p 28.00p 29.00p 90220
14/04/2023 29.00p 29.00p 28.42p 29.00p 1302
13/04/2023 29.00p 30.00p 29.00p 29.00p 145481
12/04/2023 28.50p 29.00p 28.50p 29.00p 20476
11/04/2023 30.00p 30.00p 29.00p 29.00p 8754901
06/04/2023 32.00p 33.00p 32.00p 32.00p 10000
05/04/2023 32.00p 32.58p 32.00p 32.00p 1340
04/04/2023 32.00p 33.00p 31.30p 32.00p 4661
03/04/2023 32.50p 33.00p 32.00p 32.00p 13081
31/03/2023 32.50p 33.00p 32.50p 32.50p 69311
30/03/2023 33.00p 33.00p 32.50p 32.50p 10857
29/03/2023 33.50p 33.50p 33.00p 33.00p 2000
28/03/2023 33.50p 34.90p 33.50p 34.00p 2848
27/03/2023 33.50p 34.38p 33.50p 34.00p 0
24/03/2023 33.50p 34.38p 33.50p 34.00p 0
23/03/2023 33.50p 34.00p 33.50p 34.00p 6497
22/03/2023 33.50p 34.00p 33.00p 34.00p 300
21/03/2023 33.50p 34.00p 33.50p 34.00p 16000
20/03/2023 33.50p 34.38p 34.00p 34.00p 0
17/03/2023 33.50p 35.00p 33.50p 34.00p 1959
16/03/2023 33.50p 34.38p 33.50p 34.00p 0
15/03/2023 33.50p 35.00p 33.50p 34.00p 6000
14/03/2023 33.50p 34.00p 33.00p 34.00p 2300
13/03/2023 33.50p 34.00p 33.00p 34.00p 3578
10/03/2023 33.50p 35.00p 33.00p 34.00p 6525
09/03/2023 33.50p 34.99p 33.50p 34.00p 65236
08/03/2023 34.00p 34.37p 33.50p 33.50p 10283
07/03/2023 34.00p 35.00p 34.00p 34.00p 1000
06/03/2023 33.50p 35.00p 33.50p 34.00p 13100
03/03/2023 34.00p 35.00p 31.10p 33.50p 1280495
02/03/2023 34.00p 35.00p 33.00p 34.00p 36416
01/03/2023 34.00p 34.00p 34.00p 34.00p 697508
28/02/2023 34.50p 35.00p 34.00p 34.00p 223103
27/02/2023 35.00p 35.00p 34.00p 34.50p 12834
24/02/2023 35.00p 35.00p 35.00p 35.00p 19028
23/02/2023 35.50p 36.00p 35.00p 35.00p 30461
22/02/2023 35.50p 35.50p 35.00p 35.50p 16264
21/02/2023 36.00p 36.00p 35.50p 35.50p 0
20/02/2023 36.00p 36.00p 35.50p 35.50p 3740
17/02/2023 36.00p 36.00p 35.50p 35.50p 1000
16/02/2023 36.00p 36.00p 35.50p 35.50p 3300
15/02/2023 36.00p 36.00p 35.00p 35.50p 85200
14/02/2023 36.00p 36.00p 35.00p 35.50p 35953
13/02/2023 34.00p 36.00p 33.00p 35.50p 96342
10/02/2023 33.50p 34.44p 33.20p 34.00p 348209
09/02/2023 33.50p 34.00p 33.50p 33.50p 597500
08/02/2023 33.50p 34.00p 33.50p 33.50p 40000
07/02/2023 33.50p 34.00p 33.50p 34.00p 81447
06/02/2023 33.50p 35.00p 32.03p 33.50p 91600
03/02/2023 38.50p 38.50p 32.00p 35.90p 301752
02/02/2023 38.50p 40.00p 37.00p 38.50p 57301
01/02/2023 38.50p 38.50p 37.00p 38.50p 37762
31/01/2023 38.50p 40.00p 37.00p 38.50p 38335
30/01/2023 40.00p 42.00p 37.50p 38.50p 26417
27/01/2023 41.00p 42.00p 38.00p 40.00p 4102
26/01/2023 42.50p 42.50p 40.00p 41.00p 16671
25/01/2023 43.00p 43.70p 43.00p 43.00p 13500
24/01/2023 43.50p 44.00p 42.00p 43.00p 45179
23/01/2023 43.50p 45.00p 43.50p 44.00p 71761
20/01/2023 43.50p 45.00p 42.25p 43.50p 13752
19/01/2023 45.50p 46.00p 43.00p 43.50p 23192
18/01/2023 51.00p 51.00p 44.00p 45.50p 122869
17/01/2023 53.50p 53.50p 50.00p 51.00p 9314
16/01/2023 53.50p 54.29p 53.50p 53.50p 0
13/01/2023 54.50p 55.00p 52.00p 53.50p 9189
12/01/2023 55.50p 55.95p 55.00p 55.50p 9762
11/01/2023 55.50p 55.95p 55.00p 55.50p 9387
10/01/2023 55.50p 56.00p 55.00p 55.50p 4807
09/01/2023 59.00p 60.00p 55.00p 55.50p 30777
06/01/2023 63.50p 65.00p 62.00p 63.50p 3500
05/01/2023 63.50p 64.00p 62.00p 63.50p 5003
04/01/2023 63.50p 65.00p 61.00p 63.50p 370837
03/01/2023 63.50p 64.50p 62.00p 63.50p 22933
30/12/2022 63.50p 63.50p 63.50p 63.50p 0
29/12/2022 63.50p 63.50p 63.50p 63.50p 0
28/12/2022 63.50p 65.00p 63.50p 63.50p 1820
23/12/2022 63.50p 65.00p 62.50p 63.50p 35006
22/12/2022 63.50p 63.50p 63.50p 63.50p 1360
21/12/2022 63.50p 65.00p 62.00p 65.00p 2008400
20/12/2022 63.50p 65.00p 63.50p 63.50p 10680
19/12/2022 63.50p 64.17p 63.50p 63.50p 0
16/12/2022 64.50p 64.50p 63.50p 63.50p 10297
15/12/2022 64.50p 64.50p 61.50p 64.50p 974000

*Close Price adjusted for both dividends and splits