Develop North (DVNO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/08/2023 81.50p 81.50p 81.50p 81.50p 0
11/08/2023 81.50p 81.50p 81.50p 81.50p 0
10/08/2023 81.50p 81.50p 81.50p 81.50p 0
09/08/2023 81.50p 81.50p 81.50p 81.50p 0
08/08/2023 81.50p 81.50p 81.50p 81.50p 0
07/08/2023 81.50p 81.50p 81.50p 81.50p 0
04/08/2023 81.50p 81.50p 81.50p 81.50p 0
03/08/2023 81.50p 81.50p 81.50p 81.50p 0
02/08/2023 81.50p 81.50p 81.50p 81.50p 0
01/08/2023 81.50p 81.50p 75.00p 81.50p 1498
31/07/2023 81.50p 81.50p 81.50p 81.50p 0
28/07/2023 81.50p 81.50p 81.50p 81.50p 0
27/07/2023 81.50p 81.50p 81.50p 81.50p 0
26/07/2023 81.50p 81.50p 81.50p 81.50p 0
25/07/2023 81.50p 81.50p 81.50p 81.50p 0
24/07/2023 81.50p 81.50p 74.90p 81.50p 81547
21/07/2023 81.50p 81.50p 81.50p 81.50p 0
20/07/2023 81.50p 81.50p 81.50p 81.50p 0
19/07/2023 81.50p 81.50p 81.50p 81.50p 0
18/07/2023 81.50p 81.50p 81.50p 81.50p 0
17/07/2023 81.50p 81.50p 81.50p 81.50p 0
14/07/2023 81.50p 81.50p 75.00p 81.50p 4070
13/07/2023 81.50p 81.50p 80.00p 81.50p 42
12/07/2023 81.50p 81.50p 81.50p 81.50p 0
11/07/2023 81.50p 81.50p 81.50p 81.50p 0
10/07/2023 81.50p 81.50p 81.50p 81.50p 0
07/07/2023 81.50p 81.50p 75.10p 81.50p 426
06/07/2023 81.50p 81.50p 74.90p 81.50p 44617
05/07/2023 81.50p 81.50p 75.10p 81.50p 5782
04/07/2023 81.50p 81.50p 81.00p 81.50p 24416
03/07/2023 81.50p 81.50p 75.00p 81.50p 1334
30/06/2023 81.50p 81.50p 81.50p 81.50p 0
29/06/2023 81.50p 81.50p 75.10p 81.50p 31971
28/06/2023 81.50p 81.50p 81.50p 81.50p 0
27/06/2023 81.50p 81.50p 74.90p 81.50p 86001
26/06/2023 81.50p 81.50p 81.50p 81.50p 0
23/06/2023 81.50p 81.50p 81.50p 81.50p 0
22/06/2023 81.50p 81.50p 81.50p 81.50p 0
21/06/2023 81.50p 81.50p 75.00p 81.50p 1334
20/06/2023 81.50p 81.50p 81.50p 81.50p 0
19/06/2023 81.50p 81.50p 81.50p 81.50p 0
16/06/2023 81.50p 81.50p 81.50p 81.50p 0
15/06/2023 81.50p 81.50p 81.50p 81.50p 0
14/06/2023 81.50p 81.50p 81.50p 81.50p 0
13/06/2023 81.50p 81.50p 81.50p 81.50p 0
12/06/2023 81.50p 81.50p 81.50p 81.50p 0
09/06/2023 81.50p 81.50p 81.50p 81.50p 0
08/06/2023 81.50p 81.50p 81.50p 81.50p 0
07/06/2023 81.50p 81.50p 81.50p 81.50p 0
06/06/2023 81.50p 81.50p 81.50p 81.50p 0
05/06/2023 81.50p 81.50p 81.50p 81.50p 0
02/06/2023 81.50p 81.50p 81.50p 81.50p 0
01/06/2023 81.50p 81.50p 75.00p 81.50p 7335
31/05/2023 81.50p 81.50p 81.50p 81.50p 0
30/05/2023 81.50p 81.50p 81.50p 81.50p 0
26/05/2023 81.50p 81.50p 81.50p 81.50p 0
25/05/2023 81.50p 88.00p 81.40p 81.50p 9239
24/05/2023 81.50p 81.50p 81.50p 81.50p 0
23/05/2023 81.50p 81.50p 81.50p 81.50p 0
22/05/2023 81.50p 81.50p 81.50p 81.50p 0
19/05/2023 81.50p 81.60p 81.40p 81.50p 48760
18/05/2023 81.50p 81.50p 81.50p 81.50p 0
17/05/2023 81.50p 81.50p 81.50p 81.50p 0
16/05/2023 81.50p 81.50p 81.50p 81.50p 0
15/05/2023 81.50p 81.50p 81.50p 81.50p 0
12/05/2023 81.50p 81.60p 81.40p 81.50p 49342
11/05/2023 81.50p 83.00p 81.50p 81.50p 765
10/05/2023 86.00p 86.00p 75.00p 81.50p 2000
09/05/2023 86.00p 86.00p 75.00p 86.00p 1478
05/05/2023 86.00p 86.00p 81.50p 86.00p 0
04/05/2023 81.50p 86.00p 81.50p 86.00p 0
03/05/2023 86.00p 86.00p 81.50p 86.00p 0
02/05/2023 86.00p 88.00p 75.00p 86.00p 1488
28/04/2023 81.50p 88.00p 81.50p 86.00p 1
27/04/2023 86.00p 86.00p 81.50p 81.50p 2000
26/04/2023 81.50p 86.00p 81.50p 86.00p 0
25/04/2023 86.00p 86.00p 81.50p 81.50p 0
24/04/2023 86.00p 86.00p 81.50p 86.00p 4208
21/04/2023 86.00p 86.00p 84.00p 86.00p 90
20/04/2023 86.00p 86.00p 86.00p 86.00p 0
19/04/2023 86.00p 86.00p 86.00p 86.00p 0
18/04/2023 86.00p 86.00p 84.00p 86.00p 2349
17/04/2023 86.00p 86.00p 86.00p 86.00p 0
14/04/2023 86.00p 86.00p 86.00p 86.00p 0
13/04/2023 86.00p 88.00p 86.00p 86.00p 69
12/04/2023 86.00p 86.00p 84.10p 86.00p 598
11/04/2023 86.00p 86.00p 86.00p 86.00p 0
06/04/2023 86.00p 86.00p 84.10p 86.00p 14045
05/04/2023 86.00p 86.00p 84.10p 86.00p 10872
04/04/2023 86.00p 86.00p 86.00p 86.00p 15
03/04/2023 86.00p 86.00p 86.00p 86.00p 0
31/03/2023 86.00p 86.00p 86.00p 86.00p 0
30/03/2023 86.00p 88.00p 86.00p 86.00p 1
29/03/2023 86.00p 86.00p 86.00p 86.00p 0
28/03/2023 86.00p 86.00p 86.00p 86.00p 0
27/03/2023 86.00p 86.00p 86.00p 86.00p 0
24/03/2023 86.00p 86.00p 84.10p 86.00p 20598
23/03/2023 86.00p 86.00p 86.00p 86.00p 0
22/03/2023 86.00p 86.00p 86.00p 86.00p 0
21/03/2023 86.00p 86.00p 86.00p 86.00p 0
20/03/2023 86.00p 86.00p 86.00p 86.00p 0
17/03/2023 86.00p 86.00p 86.00p 86.00p 0
16/03/2023 86.00p 86.00p 86.00p 86.00p 0
15/03/2023 86.00p 86.00p 86.00p 86.00p 0
14/03/2023 86.00p 86.00p 86.00p 86.00p 0
13/03/2023 86.00p 86.00p 86.00p 86.00p 0
10/03/2023 86.00p 86.00p 86.00p 86.00p 0
09/03/2023 86.00p 86.00p 86.00p 86.00p 0
08/03/2023 86.00p 86.00p 86.00p 86.00p 0
07/03/2023 86.00p 86.00p 86.00p 86.00p 0
06/03/2023 86.00p 86.00p 86.00p 86.00p 0
03/03/2023 86.00p 86.00p 86.00p 86.00p 0
02/03/2023 86.00p 86.00p 86.00p 86.00p 0
01/03/2023 86.00p 86.00p 84.00p 86.00p 945
28/02/2023 86.00p 86.00p 86.00p 86.00p 0
27/02/2023 86.00p 86.00p 86.00p 86.00p 0
24/02/2023 86.00p 86.00p 86.00p 86.00p 0
23/02/2023 86.00p 86.00p 86.00p 86.00p 0
22/02/2023 86.00p 86.00p 86.00p 86.00p 0
21/02/2023 86.00p 86.00p 86.00p 86.00p 0
20/02/2023 86.00p 86.00p 86.00p 86.00p 0
17/02/2023 86.00p 86.00p 86.00p 86.00p 0
16/02/2023 86.00p 86.00p 86.00p 86.00p 0
15/02/2023 86.00p 86.00p 86.00p 86.00p 0
14/02/2023 86.00p 86.00p 86.00p 86.00p 0
13/02/2023 86.00p 86.00p 86.00p 86.00p 0
10/02/2023 86.00p 86.00p 86.00p 86.00p 0
09/02/2023 86.00p 86.00p 86.00p 86.00p 0
08/02/2023 86.00p 86.00p 86.00p 86.00p 0
07/02/2023 86.00p 86.10p 75.00p 86.00p 72200
06/02/2023 86.00p 86.00p 86.00p 86.00p 0
03/02/2023 86.00p 86.00p 82.00p 86.00p 6683
02/02/2023 86.00p 86.00p 86.00p 86.00p 0
01/02/2023 86.00p 86.00p 83.00p 86.00p 5906
31/01/2023 86.00p 86.00p 86.00p 86.00p 0
30/01/2023 86.00p 86.00p 86.00p 86.00p 0
27/01/2023 86.00p 86.00p 86.00p 86.00p 0
26/01/2023 86.00p 86.00p 86.00p 86.00p 0
25/01/2023 86.00p 86.00p 86.00p 86.00p 0
24/01/2023 86.00p 86.00p 86.00p 86.00p 0
23/01/2023 86.00p 86.00p 86.00p 86.00p 0
20/01/2023 86.00p 86.00p 86.00p 86.00p 0
19/01/2023 86.00p 88.00p 84.00p 86.00p 22
18/01/2023 86.00p 86.00p 86.00p 86.00p 0
17/01/2023 86.00p 86.00p 86.00p 86.00p 0
16/01/2023 86.00p 86.00p 86.00p 86.00p 0
13/01/2023 86.00p 86.00p 83.90p 86.00p 10054
12/01/2023 86.00p 86.00p 83.90p 86.00p 25864
11/01/2023 86.00p 86.00p 86.00p 86.00p 0
10/01/2023 86.00p 86.00p 86.00p 86.00p 0
09/01/2023 86.00p 86.00p 86.00p 86.00p 0
06/01/2023 86.00p 86.00p 86.00p 86.00p 0
05/01/2023 86.00p 88.00p 86.00p 86.00p 2
04/01/2023 86.00p 86.00p 86.00p 86.00p 0
03/01/2023 86.00p 86.00p 86.00p 86.00p 15
30/12/2022 86.00p 86.00p 86.00p 86.00p 0
29/12/2022 86.00p 86.00p 86.00p 86.00p 0
28/12/2022 86.00p 86.00p 86.00p 86.00p 0
23/12/2022 86.00p 86.00p 86.00p 86.00p 0
22/12/2022 86.00p 86.00p 86.00p 86.00p 0
21/12/2022 86.00p 86.00p 86.00p 86.00p 0
20/12/2022 86.00p 86.00p 86.00p 86.00p 0
19/12/2022 86.00p 86.00p 86.00p 86.00p 0
16/12/2022 86.00p 86.00p 86.00p 86.00p 0
15/12/2022 86.00p 86.00p 86.00p 86.00p 0
14/12/2022 86.00p 86.00p 86.00p 86.00p 0
13/12/2022 86.00p 86.00p 86.00p 86.00p 0
12/12/2022 86.00p 86.00p 86.00p 86.00p 0
09/12/2022 86.00p 86.00p 86.00p 86.00p 0
08/12/2022 86.00p 86.00p 86.00p 86.00p 0
07/12/2022 86.00p 86.00p 86.00p 86.00p 0
06/12/2022 86.00p 88.00p 86.00p 86.00p 14
05/12/2022 86.00p 86.00p 86.00p 86.00p 0
02/12/2022 86.00p 86.00p 86.00p 86.00p 0
01/12/2022 86.00p 86.00p 84.00p 86.00p 1941
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

*Close Price adjusted for both dividends and splits