Entertainment AI (EAI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Entertainment AI

Date Open High Low Close* Volume
30/06/2020 27.00p 27.00p 27.00p 27.00p 15266
29/06/2020 27.00p 27.00p 27.00p 27.00p 0
26/06/2020 27.00p 27.00p 27.00p 27.00p 0
25/06/2020 27.00p 27.00p 25.00p 27.00p 65
24/06/2020 27.00p 27.00p 27.00p 27.00p 0
23/06/2020 27.00p 27.00p 27.00p 27.00p 0
22/06/2020 27.00p 27.00p 25.00p 27.00p 416
19/06/2020 27.00p 27.00p 27.00p 27.00p 0
18/06/2020 27.00p 27.00p 25.00p 27.00p 2598
17/06/2020 27.00p 27.00p 25.00p 27.00p 2867
16/06/2020 27.00p 27.00p 25.50p 27.00p 95555
15/06/2020 27.00p 27.00p 27.00p 27.00p 0
12/06/2020 27.00p 27.00p 27.00p 27.00p 0
11/06/2020 27.00p 27.00p 27.00p 27.00p 0
10/06/2020 27.00p 27.00p 25.00p 27.00p 1631
09/06/2020 27.00p 27.00p 25.00p 27.00p 833
08/06/2020 27.00p 27.00p 25.00p 27.00p 22047
05/06/2020 27.00p 27.00p 25.00p 27.00p 6789
04/06/2020 27.00p 27.00p 25.00p 27.00p 2100
03/06/2020 27.00p 27.00p 27.00p 27.00p 0
02/06/2020 27.00p 27.00p 25.00p 27.00p 4537
01/06/2020 27.00p 27.75p 27.00p 27.00p 200
29/05/2020 27.00p 28.00p 25.00p 27.00p 54151
28/05/2020 27.00p 27.00p 25.00p 27.00p 416
27/05/2020 27.00p 27.00p 25.00p 27.00p 10500
26/05/2020 27.00p 27.75p 27.00p 27.00p 353
25/05/2020 27.00p 27.00p 27.00p 27.00p 0
22/05/2020 27.00p 27.00p 27.00p 27.00p 0
21/05/2020 27.00p 27.75p 27.00p 27.00p 100
20/05/2020 27.00p 27.00p 25.10p 27.00p 2777
19/05/2020 27.00p 27.75p 25.10p 27.00p 3433
18/05/2020 27.00p 27.00p 25.10p 27.00p 200
15/05/2020 27.00p 27.00p 27.00p 27.00p 0
14/05/2020 27.00p 27.50p 27.00p 27.00p 3100
13/05/2020 27.00p 27.00p 25.10p 27.00p 432
12/05/2020 27.00p 27.00p 25.10p 27.00p 221
11/05/2020 27.00p 27.00p 26.50p 27.00p 0
08/05/2020 26.50p 26.50p 26.50p 26.50p 0
07/05/2020 26.50p 26.50p 26.50p 26.50p 0
06/05/2020 27.00p 28.00p 25.00p 26.50p 15692
05/05/2020 26.00p 29.00p 25.10p 27.00p 44970
04/05/2020 25.50p 25.50p 23.50p 25.50p 6068
01/05/2020 25.50p 26.50p 23.50p 25.50p 615
30/04/2020 25.50p 25.50p 25.50p 25.50p 0
29/04/2020 25.50p 26.50p 23.50p 25.50p 6299
28/04/2020 25.50p 25.50p 25.40p 25.50p 0
27/04/2020 25.50p 25.50p 23.50p 25.50p 202
24/04/2020 25.50p 25.50p 25.50p 25.50p 0
23/04/2020 25.50p 25.50p 25.50p 25.50p 0
22/04/2020 25.50p 25.50p 23.50p 25.50p 416
21/04/2020 25.50p 25.50p 23.50p 25.50p 52711
20/04/2020 25.50p 26.75p 23.50p 25.50p 12647
17/04/2020 25.50p 25.50p 25.50p 25.50p 0
16/04/2020 25.50p 26.75p 25.50p 25.50p 20000
15/04/2020 25.50p 25.50p 25.50p 25.50p 0
14/04/2020 25.50p 25.50p 25.50p 25.50p 0
13/04/2020 26.50p 26.50p 23.00p 25.50p 11711
10/04/2020 26.50p 26.50p 23.00p 25.50p 11711
09/04/2020 26.50p 26.50p 23.00p 25.50p 11711
08/04/2020 26.50p 26.50p 26.50p 26.50p 0
07/04/2020 26.50p 27.50p 25.00p 26.50p 6515
06/04/2020 26.50p 27.50p 26.50p 26.50p 66
03/04/2020 26.50p 27.50p 26.50p 26.50p 1272
02/04/2020 26.50p 26.50p 25.00p 26.50p 22222
01/04/2020 26.50p 26.50p 26.50p 26.50p 0
31/03/2020 26.50p 26.50p 26.50p 26.50p 0
30/03/2020 26.50p 27.00p 25.00p 26.50p 1661
27/03/2020 26.50p 26.50p 25.00p 26.50p 856
26/03/2020 26.50p 26.50p 26.50p 26.50p 0
25/03/2020 26.50p 26.50p 26.50p 26.50p 0
24/03/2020 26.50p 26.50p 25.00p 26.50p 2579
23/03/2020 27.50p 27.50p 25.00p 26.50p 4531
20/03/2020 27.50p 27.50p 27.50p 27.50p 0
19/03/2020 32.00p 32.00p 25.00p 27.50p 9727
18/03/2020 32.00p 32.00p 30.00p 32.00p 529
17/03/2020 32.50p 32.50p 30.00p 32.00p 11600
16/03/2020 32.50p 32.50p 30.00p 32.50p 4021
13/03/2020 35.50p 35.50p 31.50p 33.50p 11575
12/03/2020 35.50p 35.50p 33.25p 35.50p 166
11/03/2020 35.50p 37.00p 35.50p 35.50p 270
10/03/2020 35.50p 35.50p 35.50p 35.50p 0
09/03/2020 37.50p 37.50p 35.00p 35.50p 4937
06/03/2020 39.50p 39.50p 35.25p 37.50p 83
05/03/2020 42.50p 42.50p 39.50p 39.50p 4583
04/03/2020 42.50p 43.50p 40.25p 42.50p 1897
03/03/2020 42.50p 42.50p 40.25p 42.50p 2720
02/03/2020 42.50p 42.50p 42.50p 42.50p 0
28/02/2020 42.50p 42.50p 40.00p 42.50p 10970
27/02/2020 42.50p 42.50p 42.50p 42.50p 0
26/02/2020 42.50p 42.50p 42.50p 42.50p 0
25/02/2020 42.50p 42.50p 42.50p 42.50p 0
24/02/2020 42.50p 42.50p 40.25p 42.50p 134
21/02/2020 42.50p 43.70p 40.25p 42.50p 1407
20/02/2020 42.50p 42.50p 42.50p 42.50p 0
19/02/2020 42.50p 42.50p 40.50p 42.50p 6600
18/02/2020 42.50p 42.50p 40.50p 42.50p 14600
17/02/2020 41.50p 42.50p 40.50p 42.50p 833
14/02/2020 41.50p 41.50p 39.50p 41.50p 16007
13/02/2020 41.50p 44.00p 39.00p 41.50p 6372
12/02/2020 41.50p 41.50p 41.50p 41.50p 0
11/02/2020 41.50p 41.50p 39.00p 41.50p 3763
10/02/2020 41.50p 42.50p 39.00p 41.50p 4736
07/02/2020 41.50p 41.50p 41.50p 41.50p 0
06/02/2020 40.50p 41.50p 39.00p 41.50p 53919
05/02/2020 40.50p 41.20p 39.10p 40.50p 21812
04/02/2020 40.50p 44.00p 40.50p 40.50p 10534
03/02/2020 40.50p 41.22p 39.10p 40.50p 3449
31/01/2020 40.50p 40.50p 39.10p 40.50p 2000
30/01/2020 41.50p 41.50p 39.00p 40.50p 66
29/01/2020 40.50p 40.50p 39.00p 40.50p 12458
28/01/2020 40.50p 40.50p 40.50p 40.50p 0
27/01/2020 40.50p 40.50p 39.00p 40.50p 8819
24/01/2020 40.50p 40.50p 39.00p 40.50p 13000
23/01/2020 42.00p 42.00p 39.00p 40.50p 19204
22/01/2020 42.00p 43.50p 40.20p 42.00p 10155
21/01/2020 40.00p 43.50p 40.00p 42.00p 54939
20/01/2020 39.50p 39.50p 37.05p 39.50p 388
17/01/2020 39.50p 39.50p 37.05p 39.50p 5089
16/01/2020 39.50p 39.50p 37.05p 39.50p 8736
15/01/2020 39.50p 39.50p 39.50p 39.50p 0
14/01/2020 39.50p 39.50p 37.00p 39.50p 5110
13/01/2020 40.50p 40.50p 37.75p 39.50p 28596
10/01/2020 40.50p 40.50p 40.50p 40.50p 0
09/01/2020 40.50p 42.00p 40.50p 40.50p 4735
08/01/2020 40.50p 40.50p 38.05p 40.50p 21570
07/01/2020 40.50p 42.20p 38.50p 40.50p 4539
06/01/2020 42.50p 43.00p 40.00p 40.50p 17450
03/01/2020 42.50p 42.50p 42.50p 42.50p 0
02/01/2020 42.50p 42.50p 40.05p 42.50p 483
01/01/2020 44.00p 44.00p 42.50p 42.50p 5000
31/12/2019 44.00p 44.00p 42.50p 42.50p 5000
30/12/2019 44.00p 44.00p 43.10p 44.00p 54
27/12/2019 44.00p 44.00p 43.00p 44.00p 2000
26/12/2019 44.00p 44.00p 44.00p 44.00p 0
25/12/2019 44.00p 44.00p 44.00p 44.00p 0
24/12/2019 44.00p 44.00p 44.00p 44.00p 0
23/12/2019 43.50p 44.00p 42.45p 44.00p 70185
20/12/2019 43.50p 43.50p 43.50p 43.50p 0
19/12/2019 43.50p 43.50p 42.03p 43.50p 4699
18/12/2019 43.50p 43.50p 42.25p 43.50p 10000
17/12/2019 43.50p 43.50p 42.03p 43.50p 56
16/12/2019 43.50p 43.50p 42.03p 43.50p 49724
13/12/2019 43.50p 43.50p 42.03p 43.50p 5988
12/12/2019 43.50p 43.50p 42.00p 43.50p 5168
11/12/2019 43.50p 43.50p 42.00p 43.50p 5140
10/12/2019 43.50p 43.50p 42.25p 43.50p 4322
09/12/2019 43.50p 43.50p 42.03p 43.50p 3333
06/12/2019 43.50p 43.50p 42.00p 43.50p 10879
05/12/2019 43.50p 43.50p 42.00p 43.50p 8591
04/12/2019 43.50p 43.50p 42.03p 43.50p 798
03/12/2019 43.50p 43.50p 42.00p 43.50p 34636
02/12/2019 43.50p 43.50p 42.50p 43.50p 6618
29/11/2019 43.00p 43.50p 41.10p 43.50p 20535
28/11/2019 43.00p 43.00p 41.40p 43.00p 25
27/11/2019 43.00p 43.00p 41.45p 43.00p 13861
26/11/2019 43.00p 43.00p 41.00p 43.00p 11674
25/11/2019 43.00p 43.00p 41.45p 43.00p 14639
22/11/2019 42.50p 42.50p 42.00p 42.50p 5000
21/11/2019 42.50p 42.50p 41.40p 41.40p 21999
20/11/2019 41.00p 42.50p 40.00p 42.50p 55000
19/11/2019 41.00p 41.00p 40.02p 41.00p 405
18/11/2019 42.50p 42.50p 40.00p 41.00p 23150
15/11/2019 43.00p 43.00p 42.50p 42.50p 2666
14/11/2019 43.00p 43.00p 41.04p 43.00p 5243
13/11/2019 43.00p 43.00p 41.04p 43.00p 3007
12/11/2019 43.00p 43.00p 41.04p 43.00p 833
11/11/2019 42.50p 43.00p 42.50p 43.00p 2221
08/11/2019 43.00p 43.00p 41.00p 43.00p 81926
07/11/2019 43.00p 43.00p 43.00p 43.00p 0
06/11/2019 41.50p 43.00p 40.15p 43.00p 33730
05/11/2019 41.00p 41.50p 40.50p 41.50p 0
04/11/2019 40.50p 41.00p 38.50p 41.00p 4440
01/11/2019 38.50p 40.90p 36.50p 40.50p 21826
31/10/2019 42.50p 42.50p 36.90p 38.50p 47557
30/10/2019 42.50p 42.50p 38.10p 42.50p 1666
29/10/2019 41.50p 42.50p 38.10p 42.50p 10977
28/10/2019 42.50p 42.50p 40.00p 41.50p 11583
25/10/2019 43.50p 43.50p 40.10p 42.50p 5634
24/10/2019 43.50p 43.50p 40.10p 43.50p 421
23/10/2019 43.50p 43.50p 43.50p 43.50p 0
22/10/2019 43.50p 43.50p 40.10p 43.50p 292
21/10/2019 46.00p 46.00p 43.50p 43.50p 5385
18/10/2019 43.50p 46.00p 40.10p 46.00p 81964
17/10/2019 43.50p 43.50p 40.10p 43.50p 52
16/10/2019 42.50p 46.20p 42.50p 43.50p 19666
15/10/2019 41.00p 41.00p 41.00p 41.00p 0
14/10/2019 41.00p 45.00p 37.10p 41.00p 25267
11/10/2019 42.50p 42.50p 37.10p 41.00p 33749
10/10/2019 42.50p 42.50p 40.10p 42.50p 8
09/10/2019 42.00p 42.50p 42.00p 42.50p 2509
08/10/2019 42.00p 42.00p 39.00p 42.00p 3000
07/10/2019 42.00p 42.00p 39.10p 42.00p 369
04/10/2019 44.00p 45.00p 37.10p 42.00p 12479
03/10/2019 46.00p 46.00p 41.00p 44.00p 6863
02/10/2019 50.00p 50.00p 42.10p 46.00p 30564
01/10/2019 52.50p 52.50p 47.50p 50.00p 13754
30/09/2019 47.50p 54.00p 47.50p 52.50p 25537

*Close Price adjusted for both dividends and splits