LSE - Delayed Quote GBp
Devolver Digital, Inc. (DEVO.L)
19.50
0.00
(0.00%)
As of 11:50:46 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.50 | 21.00 | 19.50 | 19.50 | 19.50 | 19,904 |
| Apr 22, 2025 | 20.25 | 19.50 | 19.50 | 19.50 | 19.50 | 6,000 |
| Apr 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Apr 16, 2025 | 20.25 | 19.59 | 19.59 | 20.25 | 20.25 | 5,000 |
| Apr 15, 2025 | 20.25 | 20.00 | 20.00 | 20.25 | 20.25 | 10,000 |
| Apr 14, 2025 | 20.25 | 21.00 | 21.00 | 20.25 | 20.25 | 450 |
| Apr 11, 2025 | 20.25 | 20.00 | 20.00 | 20.25 | 20.25 | 5,000 |
| Apr 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Apr 9, 2025 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | 750 |
| Apr 8, 2025 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | 10,000 |
| Apr 7, 2025 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | 2,450 |
| Apr 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 3, 2025 | 21.00 | 21.00 | 19.10 | 19.50 | 19.50 | 65,000 |
| Apr 2, 2025 | 21.00 | 22.00 | 20.50 | 21.50 | 21.50 | 41,259 |
| Apr 1, 2025 | 21.00 | 20.80 | 20.00 | 21.00 | 21.00 | 166,997 |
| Mar 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Mar 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Mar 27, 2025 | 21.00 | 20.50 | 20.50 | 21.00 | 21.00 | 21 |
| Mar 26, 2025 | 21.00 | 20.00 | 20.00 | 21.00 | 21.00 | 250 |
| Mar 25, 2025 | 21.00 | 20.00 | 20.00 | 21.00 | 21.00 | 60,882 |
| Mar 24, 2025 | 21.00 | 20.00 | 20.00 | 21.00 | 21.00 | 27,500 |
| Mar 21, 2025 | 21.00 | 20.25 | 20.25 | 21.00 | 21.00 | 13,161 |
| Mar 20, 2025 | 21.00 | 22.00 | 22.00 | 21.00 | 21.00 | 500 |
| Mar 19, 2025 | 21.00 | 21.00 | 20.75 | 21.00 | 21.00 | 28,691 |
| Mar 18, 2025 | 21.00 | 20.50 | 20.50 | 20.50 | 20.50 | 48 |
| Mar 17, 2025 | 21.00 | 20.00 | 20.00 | 20.50 | 20.50 | 100,000 |
| Mar 14, 2025 | 21.00 | 21.00 | 21.00 | 20.50 | 20.50 | 4,000 |
| Mar 13, 2025 | 22.00 | 23.00 | 23.00 | 21.50 | 21.50 | 3,999 |
| Mar 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Mar 11, 2025 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | 400 |
| Mar 10, 2025 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | 2,700 |
| Mar 7, 2025 | 22.00 | 22.00 | 21.90 | 21.50 | 21.50 | 13,300 |
| Mar 6, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 2,302 |
| Mar 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 4, 2025 | 22.00 | 22.40 | 22.00 | 22.00 | 22.00 | 39,420 |
| Mar 3, 2025 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | 400 |
| Feb 28, 2025 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | 600 |
| Feb 27, 2025 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | 5,500 |
| Feb 26, 2025 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 81,587 |
| Feb 25, 2025 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | 22,054 |
| Feb 24, 2025 | 22.50 | 23.00 | 23.00 | 23.00 | 23.00 | 17,609 |
| Feb 21, 2025 | 23.00 | 25.00 | 22.00 | 25.00 | 25.00 | 23,199 |
| Feb 20, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 5,499 |
| Feb 19, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 111,755 |
| Feb 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 50,000 |
| Feb 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 10, 2025 | 24.00 | 25.00 | 23.12 | 25.00 | 25.00 | 6,624 |
| Feb 7, 2025 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | 4,000,000 |
| Feb 6, 2025 | 24.00 | 23.50 | 23.50 | 24.00 | 24.00 | 2,270 |
| Feb 5, 2025 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | 2,000 |
| Feb 4, 2025 | 23.50 | 24.70 | 24.00 | 24.00 | 24.00 | 50,803 |
| Feb 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jan 31, 2025 | 22.00 | 22.45 | 22.00 | 22.50 | 22.50 | 106,310 |
| Jan 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jan 29, 2025 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 11,530 |
| Jan 28, 2025 | 24.00 | 24.00 | 20.00 | 22.50 | 22.50 | 9,778,136 |
| Jan 27, 2025 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | 1,000 |
| Jan 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 250 |
| Jan 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 22, 2025 | 24.00 | 25.00 | 25.00 | 25.00 | 25.00 | 34 |
| Jan 21, 2025 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 6,066 |
| Jan 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 21,400 |
| Jan 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 13, 2025 | 24.50 | 25.00 | 24.00 | 24.00 | 24.00 | 12,466 |
| Jan 10, 2025 | 24.50 | 24.23 | 24.23 | 24.50 | 24.50 | 307 |
| Jan 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 8, 2025 | 24.50 | 24.25 | 24.25 | 24.50 | 24.50 | 14,000 |
| Jan 7, 2025 | 24.50 | 24.23 | 24.23 | 24.50 | 24.50 | 1,221 |
| Jan 6, 2025 | 24.50 | 25.00 | 24.23 | 24.50 | 24.50 | 2,869 |
| Jan 3, 2025 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | 34,000 |
| Jan 2, 2025 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 4,183 |
| Dec 31, 2024 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 2,850 |
| Dec 30, 2024 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 4,082 |
| Dec 27, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Dec 24, 2024 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | 2,000 |
| Dec 23, 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 4,391 |
| Dec 20, 2024 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | 9,650 |
| Dec 19, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Dec 18, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Dec 17, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Dec 16, 2024 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 2,000 |
| Dec 13, 2024 | 25.00 | 24.40 | 24.40 | 24.50 | 24.50 | 2,032 |
| Dec 12, 2024 | 24.50 | 24.06 | 24.06 | 24.50 | 24.50 | 55 |
| Dec 11, 2024 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | 20 |
| Dec 10, 2024 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | 711 |
| Dec 9, 2024 | 25.00 | 24.06 | 24.06 | 24.50 | 24.50 | 1,197 |
| Dec 6, 2024 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | 58 |
| Dec 5, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Dec 4, 2024 | 25.00 | 25.00 | 24.15 | 24.50 | 24.50 | 18,507 |
| Dec 3, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Dec 2, 2024 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | 4,110 |
| Nov 29, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Nov 28, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Nov 27, 2024 | 25.50 | 25.06 | 24.00 | 24.50 | 24.50 | 37,240 |
| Nov 26, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Nov 25, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Nov 22, 2024 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | 7,000 |
| Nov 21, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Nov 20, 2024 | 25.50 | 25.06 | 25.00 | 25.50 | 25.50 | 2,900 |
| Nov 19, 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 27,245 |
| Nov 18, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Nov 15, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Nov 14, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 196 |
| Nov 13, 2024 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 1,330 |
| Nov 12, 2024 | 26.50 | 25.00 | 25.00 | 25.50 | 25.50 | 15,883 |
| Nov 11, 2024 | 26.50 | 25.10 | 25.00 | 26.00 | 26.00 | 15,982 |
| Nov 8, 2024 | 27.00 | 26.00 | 26.00 | 26.00 | 26.00 | 54,706 |
| Nov 7, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 6, 2024 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | 14,500 |
| Nov 5, 2024 | 27.50 | 28.00 | 28.00 | 28.00 | 28.00 | 1,200 |
| Nov 4, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Nov 1, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Oct 31, 2024 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | 3,300 |
| Oct 30, 2024 | 27.00 | 27.50 | 27.40 | 27.50 | 27.50 | 430,000 |
| Oct 29, 2024 | 27.50 | 27.15 | 27.15 | 27.50 | 27.50 | 5,951 |
| Oct 28, 2024 | 27.50 | 28.00 | 27.49 | 27.50 | 27.50 | 4,484 |
| Oct 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Oct 24, 2024 | 27.50 | 27.15 | 27.15 | 27.50 | 27.50 | 24,266 |
| Oct 23, 2024 | 27.50 | 27.00 | 27.00 | 27.00 | 27.00 | 67,969 |
| Oct 22, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Oct 21, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Oct 18, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Oct 17, 2024 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | 3,100 |
| Oct 16, 2024 | 28.00 | 27.01 | 27.01 | 27.50 | 27.50 | 12,738 |
| Oct 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct 14, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 14,361 |
| Oct 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct 10, 2024 | 29.00 | 28.00 | 28.00 | 28.00 | 28.00 | 50,000 |
| Oct 9, 2024 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | 10,500 |
| Oct 8, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Oct 7, 2024 | 29.00 | 29.00 | 28.88 | 29.00 | 29.00 | 2,525 |
| Oct 4, 2024 | 29.00 | 29.45 | 29.45 | 29.00 | 29.00 | 7,800 |
| Oct 3, 2024 | 29.50 | 30.00 | 29.00 | 29.00 | 29.00 | 10,575 |
| Oct 2, 2024 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | 5,150 |
| Oct 1, 2024 | 30.50 | 30.00 | 29.00 | 29.50 | 29.50 | 18,896 |
| Sep 30, 2024 | 30.50 | 32.00 | 29.18 | 30.50 | 30.50 | 10,950 |
| Sep 27, 2024 | 31.50 | 33.00 | 30.00 | 30.50 | 30.50 | 104,700 |
| Sep 26, 2024 | 32.00 | 31.70 | 31.00 | 31.50 | 31.50 | 53,315 |
| Sep 25, 2024 | 32.00 | 31.50 | 31.00 | 31.50 | 31.50 | 48,500 |
| Sep 24, 2024 | 32.00 | 32.00 | 31.52 | 32.00 | 32.00 | 7,000 |
| Sep 23, 2024 | 32.00 | 32.68 | 31.50 | 32.00 | 32.00 | 80,200 |
| Sep 20, 2024 | 32.50 | 32.32 | 32.00 | 32.00 | 32.00 | 56,715 |
| Sep 19, 2024 | 32.50 | 34.00 | 34.00 | 33.00 | 33.00 | 998 |
| Sep 18, 2024 | 32.50 | 33.00 | 32.35 | 33.00 | 33.00 | 83,194 |
| Sep 17, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Sep 16, 2024 | 32.50 | 32.62 | 32.35 | 32.50 | 32.50 | 55,654 |
| Sep 13, 2024 | 32.50 | 33.00 | 33.00 | 32.50 | 32.50 | 900 |
| Sep 12, 2024 | 32.50 | 35.00 | 32.50 | 32.50 | 32.50 | 75,979 |
| Sep 11, 2024 | 33.00 | 34.40 | 32.00 | 34.40 | 34.40 | 180,840 |
| Sep 10, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Sep 9, 2024 | 33.00 | 32.55 | 32.55 | 32.50 | 32.50 | 2,511 |
| Sep 6, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Sep 5, 2024 | 32.50 | 32.92 | 32.00 | 32.50 | 32.50 | 11,295 |
| Sep 4, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Sep 3, 2024 | 33.00 | 33.00 | 32.92 | 32.50 | 32.50 | 25,000 |
| Sep 2, 2024 | 33.00 | 32.92 | 32.00 | 32.50 | 32.50 | 188,391 |
| Aug 30, 2024 | 33.00 | 32.69 | 32.69 | 32.50 | 32.50 | 10,000 |
| Aug 29, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Aug 28, 2024 | 33.00 | 32.75 | 32.50 | 32.50 | 32.50 | 216,761 |
| Aug 27, 2024 | 33.00 | 33.00 | 32.00 | 32.50 | 32.50 | 254,961 |
| Aug 23, 2024 | 33.00 | 34.00 | 32.80 | 33.00 | 33.00 | 81,270 |
| Aug 22, 2024 | 32.50 | 33.00 | 33.00 | 33.00 | 33.00 | 32,500 |
| Aug 21, 2024 | 32.50 | 33.00 | 32.55 | 32.50 | 32.50 | 35,000 |
| Aug 20, 2024 | 34.00 | 34.00 | 32.42 | 32.50 | 32.50 | 325,220 |
| Aug 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 16, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Aug 15, 2024 | 33.50 | 33.10 | 33.10 | 33.50 | 33.50 | 5,266 |
| Aug 14, 2024 | 33.50 | 34.00 | 33.08 | 33.50 | 33.50 | 11,400 |
| Aug 13, 2024 | 35.50 | 34.00 | 33.00 | 33.50 | 33.50 | 23,650 |
| Aug 12, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Aug 9, 2024 | 35.50 | 34.00 | 34.00 | 34.50 | 34.50 | 5,000 |
| Aug 8, 2024 | 36.00 | 35.00 | 33.75 | 35.50 | 35.50 | 143,460 |
| Aug 7, 2024 | 36.00 | 35.70 | 35.70 | 36.00 | 36.00 | 128 |
| Aug 6, 2024 | 36.00 | 37.00 | 37.00 | 36.00 | 36.00 | 2,500 |
| Aug 5, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 4,025 |
| Aug 2, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Aug 1, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jul 31, 2024 | 36.00 | 35.30 | 35.00 | 36.00 | 36.00 | 26,507 |
| Jul 30, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jul 29, 2024 | 36.00 | 35.16 | 35.10 | 36.00 | 36.00 | 15,760 |
| Jul 26, 2024 | 36.00 | 35.10 | 35.00 | 36.00 | 36.00 | 4,980 |
| Jul 25, 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9,946 |
| Jul 24, 2024 | 36.00 | 35.00 | 35.00 | 35.00 | 35.00 | 25 |
| Jul 23, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 3,100 |
| Jul 22, 2024 | 37.00 | 35.05 | 35.00 | 35.50 | 35.50 | 23,161 |
| Jul 19, 2024 | 38.00 | 37.10 | 35.00 | 37.00 | 37.00 | 72,115 |
| Jul 18, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jul 17, 2024 | 39.00 | 38.25 | 38.00 | 38.50 | 38.50 | 27,366 |
| Jul 16, 2024 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | 62,950 |
| Jul 15, 2024 | 40.50 | 40.00 | 38.63 | 39.50 | 39.50 | 54,400 |
| Jul 12, 2024 | 41.00 | 41.30 | 40.50 | 40.50 | 40.50 | 115,277 |
| Jul 11, 2024 | 38.00 | 41.50 | 39.00 | 41.00 | 41.00 | 220,160 |
| Jul 10, 2024 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 82,802 |
| Jul 9, 2024 | 35.50 | 38.00 | 35.00 | 37.50 | 37.50 | 176,242 |
| Jul 8, 2024 | 34.50 | 36.00 | 34.50 | 35.50 | 35.50 | 493,287 |
| Jul 5, 2024 | 33.50 | 35.82 | 33.00 | 34.50 | 34.50 | 506,658 |
| Jul 4, 2024 | 33.50 | 33.70 | 33.70 | 33.50 | 33.50 | 2,980 |
| Jul 3, 2024 | 33.50 | 34.00 | 33.75 | 33.50 | 33.50 | 3,900 |
| Jul 2, 2024 | 31.50 | 34.00 | 30.00 | 33.50 | 33.50 | 549,367 |
| Jul 1, 2024 | 30.00 | 29.55 | 29.00 | 30.00 | 30.00 | 5,059 |
| Jun 28, 2024 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 50 |
| Jun 27, 2024 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | 1,050 |
| Jun 26, 2024 | 30.00 | 31.00 | 29.24 | 30.00 | 30.00 | 15,750 |
| Jun 25, 2024 | 30.00 | 29.40 | 29.00 | 30.00 | 30.00 | 3,500 |
| Jun 24, 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 25,650 |
| Jun 21, 2024 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 2,193 |
| Jun 20, 2024 | 29.00 | 29.75 | 29.75 | 30.00 | 30.00 | 7,500 |
| Jun 19, 2024 | 29.00 | 30.00 | 29.10 | 29.50 | 29.50 | 1,535,329 |
| Jun 18, 2024 | 29.00 | 29.50 | 28.00 | 29.00 | 29.00 | 1,723,500 |
| Jun 17, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jun 14, 2024 | 25.50 | 29.00 | 25.44 | 29.00 | 29.00 | 267,117 |
| Jun 13, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jun 12, 2024 | 25.00 | 26.00 | 25.44 | 25.50 | 25.50 | 7,970 |
| Jun 11, 2024 | 25.00 | 25.99 | 25.99 | 25.50 | 25.50 | 13,900 |
| Jun 10, 2024 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | 27,000 |
| Jun 7, 2024 | 24.00 | 26.00 | 24.40 | 25.00 | 25.00 | 71,431 |
| Jun 6, 2024 | 24.00 | 25.00 | 24.99 | 24.50 | 24.50 | 21,697 |
| Jun 5, 2024 | 23.00 | 25.00 | 23.80 | 24.00 | 24.00 | 32,679 |
| Jun 4, 2024 | 22.50 | 23.90 | 22.45 | 23.00 | 23.00 | 150,631 |
| Jun 3, 2024 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | 347,358 |
| May 31, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| May 30, 2024 | 22.50 | 23.00 | 22.45 | 22.50 | 22.50 | 64,404 |
| May 29, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| May 28, 2024 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | 10,000 |
| May 24, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| May 23, 2024 | 22.50 | 22.50 | 22.44 | 22.50 | 22.50 | 9,474 |
| May 22, 2024 | 23.00 | 22.50 | 22.50 | 22.50 | 22.50 | 100,000 |
| May 21, 2024 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 185,532 |
| May 20, 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 108,750 |
| May 17, 2024 | 23.00 | 22.50 | 22.00 | 22.50 | 22.50 | 58,716 |
| May 16, 2024 | 23.00 | 22.20 | 21.00 | 23.00 | 23.00 | 63,397 |
| May 15, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 14, 2024 | 23.00 | 22.50 | 22.00 | 23.00 | 23.00 | 54,722 |
| May 13, 2024 | 23.00 | 22.22 | 22.00 | 23.00 | 23.00 | 107,954 |
| May 10, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 3,999 |
| May 9, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 19,582,108 |
| May 8, 2024 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 15,000 |
| May 7, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 3, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 19,200 |
| May 2, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 1, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Apr 30, 2024 | 23.00 | 22.25 | 22.25 | 23.00 | 23.00 | 100,000 |
| Apr 29, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 10,982 |
| Apr 26, 2024 | 23.50 | 23.02 | 22.42 | 23.00 | 23.00 | 45,195 |
| Apr 25, 2024 | 23.50 | 23.20 | 23.00 | 23.50 | 23.50 | 53,796 |
| Apr 24, 2024 | 23.50 | 23.20 | 23.00 | 23.50 | 23.50 | 51,900 |
| Apr 23, 2024 | 23.50 | 23.21 | 23.00 | 23.50 | 23.50 | 74,736 |
Related Tickers
THUNDR.ST Thunderful Group AB
0.6700
-4.01%
0HF.F Pullup Entertainment Société anonyme
15.66
+0.64%
FDEV.L Frontier Developments plc
194.58
+1.77%
6460.T Sega Sammy Holdings Inc.
2,839.50
+1.10%
ALPUL.PA Pullup Entertainment Société anonyme
16.26
+1.62%
TBLD.L tinyBuild, Inc.
5.0000
-4.76%
EVPL.L everplay group plc
276.66
+1.34%
NTO.F Nintendo Co., Ltd.
64.80
+1.44%
7974.T Nintendo Co., Ltd.
10,415.00
+2.36%
UBI.PA Ubisoft Entertainment SA
9.94
+3.61%