Develop North (DVNO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/09/2024 78.00p 78.00p 78.00p 78.00p 0
03/09/2024 78.00p 78.00p 70.00p 78.00p 2412
02/09/2024 78.00p 78.00p 78.00p 78.00p 0
30/08/2024 78.00p 78.00p 78.00p 78.00p 0
29/08/2024 78.00p 78.00p 78.00p 78.00p 0
28/08/2024 78.00p 78.00p 78.00p 78.00p 0
27/08/2024 78.00p 78.00p 78.00p 78.00p 0
23/08/2024 78.00p 78.00p 70.00p 78.00p 6292
22/08/2024 78.00p 78.00p 70.00p 78.00p 501
21/08/2024 78.00p 78.00p 78.00p 78.00p 0
20/08/2024 78.00p 78.00p 78.00p 78.00p 0
19/08/2024 78.00p 78.00p 78.00p 78.00p 0
16/08/2024 78.00p 78.00p 78.00p 78.00p 0
15/08/2024 78.00p 78.00p 78.00p 78.00p 0
14/08/2024 78.00p 78.00p 78.00p 78.00p 0
13/08/2024 78.00p 78.00p 78.00p 78.00p 0
12/08/2024 78.00p 78.00p 78.00p 78.00p 0
09/08/2024 78.00p 78.00p 70.00p 78.00p 2270
08/08/2024 78.00p 78.00p 78.00p 78.00p 0
07/08/2024 78.00p 78.00p 78.00p 78.00p 0
06/08/2024 78.00p 78.00p 78.00p 78.00p 0
05/08/2024 78.00p 78.00p 78.00p 78.00p 0
02/08/2024 78.00p 78.00p 78.00p 78.00p 0
01/08/2024 78.00p 78.00p 75.00p 78.00p 1
31/07/2024 78.00p 78.00p 78.00p 78.00p 0
30/07/2024 78.00p 78.00p 75.00p 78.00p 2
29/07/2024 78.00p 78.00p 70.00p 78.00p 6137
26/07/2024 78.00p 78.00p 78.00p 78.00p 0
25/07/2024 78.00p 78.00p 78.00p 78.00p 0
24/07/2024 78.00p 78.00p 78.00p 78.00p 0
23/07/2024 78.00p 78.00p 70.00p 78.00p 168
22/07/2024 78.00p 78.00p 70.00p 78.00p 42028
19/07/2024 78.00p 78.00p 70.20p 78.00p 11304
18/07/2024 78.00p 78.00p 70.00p 78.00p 1482
17/07/2024 78.00p 78.00p 70.00p 78.00p 2000
16/07/2024 78.00p 78.00p 70.00p 78.00p 2000
15/07/2024 78.00p 78.00p 78.00p 78.00p 0
12/07/2024 78.00p 78.00p 70.00p 78.00p 1142
11/07/2024 78.00p 78.00p 75.00p 78.00p 2
10/07/2024 78.00p 86.00p 70.00p 78.00p 1166
09/07/2024 78.00p 78.00p 78.00p 78.00p 23
08/07/2024 78.00p 78.00p 78.00p 78.00p 0
05/07/2024 78.00p 78.00p 78.00p 78.00p 0
04/07/2024 78.00p 78.00p 78.00p 78.00p 0
03/07/2024 78.00p 78.00p 78.00p 78.00p 0
02/07/2024 78.00p 78.00p 70.00p 78.00p 1932
01/07/2024 78.00p 78.10p 70.00p 78.00p 41375
28/06/2024 78.00p 78.00p 70.00p 78.00p 2
27/06/2024 78.00p 78.00p 78.00p 78.00p 0
26/06/2024 78.00p 78.00p 70.00p 78.00p 825
25/06/2024 78.00p 78.00p 78.00p 78.00p 0
24/06/2024 78.00p 78.00p 78.00p 78.00p 0
21/06/2024 76.00p 78.00p 76.00p 78.00p 0
20/06/2024 76.00p 76.00p 76.00p 76.00p 0
19/06/2024 78.00p 84.00p 68.50p 76.00p 8430
18/06/2024 78.00p 78.00p 70.00p 78.00p 1020
17/06/2024 78.00p 78.00p 78.00p 78.00p 0
14/06/2024 78.00p 78.00p 78.00p 78.00p 1270
13/06/2024 78.00p 78.00p 78.00p 78.00p 0
12/06/2024 78.00p 78.00p 78.00p 78.00p 0
11/06/2024 78.00p 78.00p 70.00p 78.00p 1143
10/06/2024 78.00p 78.00p 78.00p 78.00p 23
07/06/2024 78.00p 78.00p 70.00p 78.00p 105
06/06/2024 78.00p 78.00p 70.00p 78.00p 35
05/06/2024 78.00p 78.00p 68.00p 78.00p 7118
04/06/2024 78.00p 86.00p 70.00p 78.00p 664
03/06/2024 78.00p 78.00p 78.00p 78.00p 0
31/05/2024 78.00p 78.00p 78.00p 78.00p 0
30/05/2024 78.00p 78.00p 78.00p 78.00p 0
29/05/2024 78.00p 78.00p 78.00p 78.00p 0
28/05/2024 78.00p 78.00p 78.00p 78.00p 0
24/05/2024 78.00p 78.00p 70.00p 78.00p 1929
23/05/2024 78.00p 78.00p 78.00p 78.00p 0
22/05/2024 78.00p 78.00p 78.00p 78.00p 0
21/05/2024 78.00p 78.00p 78.00p 78.00p 0
20/05/2024 78.00p 78.00p 78.00p 78.00p 0
17/05/2024 78.00p 78.00p 78.00p 78.00p 0
16/05/2024 78.00p 78.00p 78.00p 78.00p 0
15/05/2024 78.00p 78.00p 78.00p 78.00p 0
14/05/2024 78.00p 78.00p 78.00p 78.00p 2
13/05/2024 78.00p 78.00p 70.00p 78.00p 1329
10/05/2024 78.00p 78.00p 78.00p 78.00p 0
09/05/2024 78.00p 78.00p 70.00p 78.00p 5023
08/05/2024 78.00p 78.00p 70.00p 78.00p 5000
07/05/2024 78.00p 78.00p 78.00p 78.00p 0
03/05/2024 78.00p 78.00p 78.00p 78.00p 0
02/05/2024 78.00p 78.00p 78.00p 78.00p 0
01/05/2024 78.00p 78.00p 78.00p 78.00p 0
30/04/2024 78.00p 78.00p 78.00p 78.00p 0
29/04/2024 78.00p 78.00p 70.00p 78.00p 1538
26/04/2024 78.00p 78.00p 78.00p 78.00p 0
25/04/2024 78.00p 78.00p 78.00p 78.00p 0
24/04/2024 78.00p 78.00p 78.00p 78.00p 0
23/04/2024 78.00p 78.00p 78.00p 78.00p 0
22/04/2024 78.00p 78.00p 70.00p 78.00p 1975
19/04/2024 78.00p 78.00p 78.00p 78.00p 0
18/04/2024 78.00p 78.00p 78.00p 78.00p 0
17/04/2024 78.00p 78.00p 78.00p 78.00p 0
16/04/2024 78.00p 78.10p 78.00p 78.00p 1273
15/04/2024 78.00p 78.00p 72.50p 78.00p 46464
12/04/2024 78.00p 78.00p 72.50p 78.00p 33987
11/04/2024 78.00p 78.00p 78.00p 78.00p 0
10/04/2024 78.00p 86.00p 70.00p 78.00p 14948
09/04/2024 78.00p 78.00p 70.00p 78.00p 531
08/04/2024 78.00p 78.00p 78.00p 78.00p 0
05/04/2024 78.00p 86.00p 78.00p 78.00p 90846
04/04/2024 78.00p 78.10p 70.00p 78.00p 17639
03/04/2024 78.00p 78.00p 78.00p 78.00p 0
02/04/2024 78.00p 78.00p 78.00p 78.00p 0
28/03/2024 78.00p 86.00p 70.50p 78.00p 715
27/03/2024 80.00p 85.00p 69.00p 78.00p 55255
26/03/2024 80.00p 80.00p 72.00p 80.00p 9306
25/03/2024 80.00p 80.00p 72.00p 80.00p 478
22/03/2024 80.00p 80.00p 80.00p 80.00p 0
21/03/2024 80.00p 80.00p 80.00p 80.00p 0
20/03/2024 80.00p 80.00p 80.00p 80.00p 0
19/03/2024 80.00p 80.00p 80.00p 80.00p 0
18/03/2024 80.00p 80.00p 72.00p 80.00p 1042
15/03/2024 80.00p 80.00p 80.00p 80.00p 0
14/03/2024 80.00p 80.00p 80.00p 80.00p 0
13/03/2024 80.00p 80.00p 80.00p 80.00p 0
12/03/2024 80.00p 80.00p 80.00p 80.00p 0
11/03/2024 80.00p 80.00p 72.00p 80.00p 2109
08/03/2024 80.00p 80.00p 80.00p 80.00p 0
07/03/2024 80.00p 80.00p 80.00p 80.00p 0
06/03/2024 80.00p 80.00p 72.00p 80.00p 2084
05/03/2024 80.00p 80.00p 80.00p 80.00p 0
04/03/2024 80.00p 80.00p 80.00p 80.00p 0
01/03/2024 80.00p 80.00p 80.00p 80.00p 0
29/02/2024 80.00p 80.00p 80.00p 80.00p 0
28/02/2024 80.00p 80.00p 72.00p 80.00p 458
27/02/2024 80.00p 80.00p 80.00p 80.00p 0
26/02/2024 80.00p 80.00p 80.00p 80.00p 0
23/02/2024 80.00p 80.00p 80.00p 80.00p 0
22/02/2024 80.00p 80.00p 80.00p 80.00p 0
21/02/2024 80.00p 80.00p 72.00p 80.00p 2335
20/02/2024 80.00p 80.10p 79.90p 80.00p 47866
19/02/2024 80.00p 80.00p 80.00p 80.00p 0
16/02/2024 80.00p 80.00p 72.00p 80.00p 3262
15/02/2024 80.00p 80.10p 79.90p 80.00p 100000
14/02/2024 80.00p 80.00p 80.00p 80.00p 0
13/02/2024 80.00p 80.00p 80.00p 80.00p 0
12/02/2024 80.00p 80.00p 80.00p 80.00p 0
09/02/2024 80.00p 80.00p 80.00p 80.00p 0
08/02/2024 80.00p 80.00p 80.00p 80.00p 0
07/02/2024 80.00p 80.00p 80.00p 80.00p 0
06/02/2024 80.00p 80.00p 80.00p 80.00p 0
05/02/2024 80.00p 80.00p 80.00p 80.00p 0
02/02/2024 80.00p 80.00p 80.00p 80.00p 0
01/02/2024 80.00p 80.00p 72.00p 80.00p 2627
31/01/2024 80.00p 80.00p 80.00p 80.00p 0
30/01/2024 80.00p 80.00p 80.00p 80.00p 0
29/01/2024 80.00p 80.00p 72.00p 80.00p 13135
26/01/2024 80.00p 80.00p 80.00p 80.00p 0
25/01/2024 80.00p 80.00p 80.00p 80.00p 0
24/01/2024 80.00p 80.00p 80.00p 80.00p 0
23/01/2024 80.00p 80.00p 80.00p 80.00p 0
22/01/2024 80.00p 80.00p 72.00p 80.00p 56
19/01/2024 80.00p 80.00p 80.00p 80.00p 0
18/01/2024 80.00p 80.00p 80.00p 80.00p 0
17/01/2024 80.00p 85.00p 79.40p 80.00p 30557
16/01/2024 80.00p 80.00p 79.60p 80.00p 3292
15/01/2024 80.00p 80.00p 79.60p 80.00p 5536
12/01/2024 80.00p 80.00p 80.00p 80.00p 43
11/01/2024 80.00p 88.00p 80.00p 80.00p 1
10/01/2024 80.00p 80.00p 80.00p 80.00p 0
09/01/2024 80.00p 80.00p 80.00p 80.00p 0
08/01/2024 80.00p 80.00p 72.00p 80.00p 61
05/01/2024 80.00p 80.00p 80.00p 80.00p 0
04/01/2024 80.00p 80.00p 80.00p 80.00p 0
03/01/2024 80.00p 80.00p 80.00p 80.00p 0
02/01/2024 80.00p 80.00p 80.00p 80.00p 0
29/12/2023 80.00p 80.00p 80.00p 80.00p 0
28/12/2023 80.00p 80.00p 80.00p 80.00p 0
27/12/2023 80.00p 80.00p 80.00p 80.00p 0
22/12/2023 80.00p 80.00p 80.00p 80.00p 0
21/12/2023 80.00p 80.00p 72.00p 80.00p 27661
20/12/2023 80.00p 80.00p 72.00p 80.00p 305
19/12/2023 80.00p 80.00p 80.00p 80.00p 0
18/12/2023 80.00p 80.00p 72.00p 80.00p 15748
15/12/2023 80.00p 80.00p 72.00p 80.00p 765
14/12/2023 80.00p 80.00p 80.00p 80.00p 0
13/12/2023 80.00p 80.00p 72.00p 80.00p 21284
12/12/2023 80.00p 80.00p 80.00p 80.00p 0
11/12/2023 80.00p 80.00p 80.00p 80.00p 0
08/12/2023 80.00p 80.00p 72.00p 80.00p 21911
07/12/2023 80.00p 80.00p 80.00p 80.00p 0
06/12/2023 80.00p 80.00p 80.00p 80.00p 0
05/12/2023 80.00p 80.00p 80.00p 80.00p 0
04/12/2023 80.00p 80.00p 71.50p 80.00p 8939
01/12/2023 80.00p 88.00p 80.00p 80.00p 5
30/11/2023 80.00p 80.00p 80.00p 80.00p 0
29/11/2023 80.00p 80.00p 80.00p 80.00p 0
28/11/2023 80.00p 80.00p 80.00p 80.00p 0
27/11/2023 80.00p 80.10p 79.90p 80.00p 32692
24/11/2023 80.00p 80.00p 80.00p 80.00p 0
23/11/2023 80.00p 88.00p 80.00p 80.00p 1
22/11/2023 81.50p 81.50p 72.00p 80.00p 58430
21/11/2023 81.50p 81.50p 81.50p 81.50p 0
20/11/2023 81.50p 81.50p 81.50p 81.50p 0

*Close Price adjusted for both dividends and splits