eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. eServGlobal Limited (DI)

Date Open High Low Close* Volume
29/07/2019 4.95p 5.45p 4.88p 5.45p 964357
26/07/2019 4.95p 4.95p 4.95p 4.95p 0
25/07/2019 4.90p 4.95p 4.73p 4.95p 88875
24/07/2019 4.90p 4.90p 4.80p 4.90p 150000
23/07/2019 5.05p 5.05p 4.83p 5.00p 477211
22/07/2019 5.00p 5.00p 5.00p 5.00p 18067
19/07/2019 5.00p 5.10p 4.99p 5.00p 625015
18/07/2019 5.00p 5.10p 5.00p 5.00p 63792
17/07/2019 5.00p 5.10p 5.00p 5.00p 61964
16/07/2019 5.00p 5.10p 5.00p 5.00p 40628
15/07/2019 4.90p 5.10p 4.90p 5.00p 519551
12/07/2019 4.90p 5.00p 4.78p 4.90p 379881
11/07/2019 4.90p 5.00p 4.87p 4.90p 310406
10/07/2019 4.85p 4.94p 4.85p 4.90p 606861
09/07/2019 5.00p 5.00p 4.73p 4.85p 333148
08/07/2019 5.05p 5.06p 4.90p 5.00p 824482
05/07/2019 5.05p 5.06p 5.00p 5.05p 152637
04/07/2019 5.05p 5.07p 5.00p 5.05p 80000
03/07/2019 5.05p 5.07p 5.00p 5.05p 96944
02/07/2019 5.05p 5.10p 5.01p 5.05p 64997
01/07/2019 5.25p 5.29p 5.00p 5.05p 701647
28/06/2019 5.25p 5.29p 5.20p 5.25p 68539
27/06/2019 5.25p 5.25p 5.20p 5.25p 45061
26/06/2019 5.45p 5.45p 5.22p 5.25p 477693
25/06/2019 5.55p 5.55p 5.30p 5.45p 340497
24/06/2019 5.65p 5.85p 5.40p 5.55p 1173657
21/06/2019 5.85p 5.85p 5.40p 5.65p 359959
20/06/2019 5.85p 5.85p 5.71p 5.85p 141425
19/06/2019 5.85p 5.85p 5.71p 5.85p 16033
18/06/2019 5.85p 5.95p 5.70p 5.85p 627272
17/06/2019 5.60p 5.97p 5.51p 5.85p 1398779
14/06/2019 5.85p 5.85p 5.50p 5.60p 928429
13/06/2019 5.90p 5.99p 5.72p 5.85p 127238
12/06/2019 5.90p 6.00p 5.80p 5.90p 76310
11/06/2019 6.25p 6.25p 5.90p 5.90p 386327
10/06/2019 6.25p 6.25p 6.05p 6.25p 271894
07/06/2019 6.35p 6.40p 6.05p 6.25p 445000
06/06/2019 5.95p 6.40p 5.84p 6.35p 1569236
05/06/2019 6.60p 6.60p 6.00p 6.05p 1456944
04/06/2019 5.75p 6.74p 5.60p 6.60p 5200947
03/06/2019 5.80p 5.80p 5.61p 5.75p 839951
31/05/2019 5.80p 5.82p 5.76p 5.80p 198036
30/05/2019 5.55p 5.78p 5.45p 5.75p 449634
29/05/2019 5.35p 5.70p 5.20p 5.55p 2045204
28/05/2019 5.30p 5.35p 5.20p 5.35p 327323
27/05/2019 5.45p 5.45p 5.20p 5.30p 1505000
24/05/2019 5.45p 5.45p 5.20p 5.30p 1505000
23/05/2019 5.60p 5.60p 5.21p 5.45p 426875
22/05/2019 5.60p 5.70p 5.26p 5.60p 265090
21/05/2019 5.60p 5.60p 5.28p 5.60p 27272
20/05/2019 5.60p 5.72p 5.60p 5.60p 122326
17/05/2019 5.70p 5.80p 5.21p 5.60p 671751
16/05/2019 5.70p 5.85p 5.40p 5.70p 147001
15/05/2019 5.55p 5.60p 5.40p 5.55p 195000
14/05/2019 5.65p 5.65p 5.41p 5.55p 16061
13/05/2019 5.65p 5.73p 5.40p 5.65p 165000
10/05/2019 5.70p 5.75p 5.40p 5.65p 917863
09/05/2019 5.70p 5.70p 5.51p 5.70p 316886
08/05/2019 5.65p 5.75p 5.41p 5.70p 411014
07/05/2019 5.75p 5.75p 5.40p 5.70p 502931
06/05/2019 5.75p 5.75p 5.60p 5.75p 608103
03/05/2019 5.75p 5.75p 5.60p 5.75p 608103
02/05/2019 5.80p 5.80p 5.54p 5.75p 823851
01/05/2019 5.70p 5.83p 5.50p 5.80p 458697
30/04/2019 5.90p 5.90p 5.60p 5.70p 258390
29/04/2019 5.90p 5.95p 5.80p 5.90p 282850
26/04/2019 5.40p 5.90p 5.40p 5.90p 1405287
25/04/2019 5.55p 5.55p 5.30p 5.40p 389024
24/04/2019 5.62p 5.62p 5.30p 5.55p 191796
23/04/2019 5.75p 5.75p 5.50p 5.62p 223552
22/04/2019 5.75p 5.75p 5.75p 5.75p 0
19/04/2019 5.75p 5.75p 5.75p 5.75p 0
18/04/2019 5.75p 5.75p 5.75p 5.75p 0
17/04/2019 5.75p 5.87p 5.62p 5.75p 63415
16/04/2019 5.80p 5.85p 5.70p 5.75p 397244
15/04/2019 5.80p 5.85p 5.70p 5.80p 622344
12/04/2019 5.80p 5.80p 5.70p 5.80p 11895
11/04/2019 5.80p 5.88p 5.70p 5.80p 164416
10/04/2019 5.85p 5.85p 5.70p 5.80p 613484
09/04/2019 5.80p 5.84p 5.70p 5.80p 284033
08/04/2019 5.75p 5.90p 5.66p 5.80p 1323545
05/04/2019 5.80p 5.80p 5.66p 5.75p 42727
04/04/2019 5.70p 5.72p 5.55p 5.70p 490719
03/04/2019 5.80p 5.82p 5.60p 5.70p 142255
02/04/2019 5.82p 5.84p 5.60p 5.80p 160542
01/04/2019 5.75p 5.94p 5.70p 5.82p 1139449
29/03/2019 5.63p 5.83p 5.50p 5.83p 663323
28/03/2019 5.78p 5.78p 5.68p 5.68p 440959
27/03/2019 5.78p 5.78p 5.77p 5.78p 10103
26/03/2019 6.35p 6.35p 5.75p 5.78p 1321495
25/03/2019 6.35p 6.35p 6.20p 6.35p 234182
22/03/2019 6.35p 6.40p 6.22p 6.35p 15740
21/03/2019 6.45p 6.47p 6.25p 6.35p 282634
20/03/2019 6.75p 6.75p 6.45p 6.45p 110000
19/03/2019 6.90p 6.99p 6.75p 6.75p 424445
18/03/2019 6.90p 6.96p 6.80p 6.90p 92000
15/03/2019 7.05p 7.20p 6.84p 7.05p 117596
14/03/2019 6.95p 7.05p 6.89p 7.05p 150477
13/03/2019 6.80p 6.95p 6.80p 6.95p 8449
12/03/2019 7.05p 7.05p 6.70p 6.80p 138279
11/03/2019 7.25p 7.40p 6.70p 6.80p 360944
08/03/2019 6.98p 6.98p 6.70p 6.90p 871050
07/03/2019 7.08p 7.10p 6.70p 6.98p 203478
06/03/2019 6.38p 7.25p 6.38p 7.08p 997657
05/03/2019 6.38p 6.50p 6.27p 6.38p 327378
04/03/2019 6.45p 6.53p 6.25p 6.38p 239289
01/03/2019 6.58p 7.05p 6.45p 6.45p 241632
28/02/2019 6.75p 6.85p 6.29p 6.58p 368573
27/02/2019 6.88p 7.00p 6.79p 6.88p 77104
26/02/2019 7.08p 7.15p 6.77p 6.88p 535660
25/02/2019 7.20p 7.20p 6.83p 7.08p 470847
22/02/2019 7.20p 7.24p 7.00p 7.20p 168970
21/02/2019 7.40p 7.40p 7.00p 7.20p 262313
20/02/2019 7.65p 7.65p 7.30p 7.40p 319438
19/02/2019 7.65p 7.70p 7.30p 7.65p 382447
18/02/2019 7.75p 7.75p 7.50p 7.50p 101875
15/02/2019 8.25p 8.25p 7.50p 7.75p 408156
14/02/2019 8.25p 8.25p 8.01p 8.25p 319943
13/02/2019 8.38p 8.38p 8.00p 8.25p 388247
12/02/2019 7.63p 8.72p 7.25p 8.26p 1978775
11/02/2019 6.75p 7.95p 6.75p 7.63p 2023115
08/02/2019 6.75p 6.90p 6.75p 6.75p 114384
07/02/2019 6.75p 6.95p 6.75p 6.88p 180027
06/02/2019 6.75p 6.95p 6.75p 6.88p 364292
05/02/2019 6.38p 6.95p 6.25p 6.75p 895809
04/02/2019 6.38p 6.48p 6.25p 6.38p 35239
01/02/2019 6.13p 6.48p 6.05p 6.38p 238837
31/01/2019 7.00p 7.00p 5.70p 6.13p 1006066
30/01/2019 6.80p 6.90p 6.78p 6.80p 187812
29/01/2019 6.63p 6.94p 6.60p 6.80p 278000
28/01/2019 6.70p 7.37p 6.35p 6.63p 2247422
25/01/2019 5.35p 6.75p 5.20p 6.70p 7079094
24/01/2019 5.35p 5.35p 5.20p 5.35p 44615
23/01/2019 5.35p 5.35p 5.20p 5.35p 196299
22/01/2019 5.35p 5.35p 5.20p 5.35p 201
21/01/2019 5.35p 5.35p 5.20p 5.35p 91256
18/01/2019 5.35p 5.35p 5.30p 5.35p 147637
17/01/2019 5.45p 5.45p 5.20p 5.35p 295504
16/01/2019 5.35p 5.45p 5.20p 5.45p 587772
15/01/2019 5.40p 5.40p 5.06p 5.35p 1579043
14/01/2019 5.25p 5.60p 5.25p 5.40p 1345545
11/01/2019 4.90p 5.26p 4.90p 5.15p 555451
10/01/2019 4.80p 4.94p 4.80p 4.90p 249049
09/01/2019 4.85p 4.85p 4.50p 4.80p 11222
08/01/2019 4.65p 4.85p 4.55p 4.85p 263673
07/01/2019 4.95p 4.95p 4.50p 4.65p 301190
04/01/2019 4.95p 5.00p 4.95p 4.95p 214340
03/01/2019 4.95p 5.00p 4.80p 4.95p 299964
02/01/2019 4.95p 4.95p 4.80p 4.95p 122610
01/01/2019 4.95p 5.02p 4.81p 4.95p 76488
31/12/2018 4.95p 5.02p 4.81p 4.95p 76488
28/12/2018 4.95p 4.95p 4.85p 4.95p 45449
27/12/2018 4.65p 5.00p 4.65p 4.95p 1050100
26/12/2018 4.60p 4.64p 4.60p 4.60p 15145
25/12/2018 4.60p 4.64p 4.60p 4.60p 15145
24/12/2018 4.60p 4.64p 4.60p 4.60p 15145
21/12/2018 4.60p 4.60p 4.60p 4.60p 0
20/12/2018 4.60p 4.66p 4.60p 4.60p 93385
19/12/2018 4.60p 4.67p 4.60p 4.60p 38284
18/12/2018 4.60p 4.67p 4.60p 4.60p 500
17/12/2018 4.60p 4.60p 4.50p 4.60p 11658
14/12/2018 4.60p 4.60p 4.60p 4.60p 0
13/12/2018 4.60p 4.68p 4.51p 4.60p 61225
12/12/2018 4.68p 4.68p 4.50p 4.60p 202802
11/12/2018 4.85p 4.85p 4.50p 4.68p 1356077
10/12/2018 5.75p 5.75p 4.80p 4.85p 535218
07/12/2018 5.65p 5.75p 5.60p 5.75p 100000
06/12/2018 5.73p 5.73p 5.50p 5.60p 80000
05/12/2018 5.73p 5.73p 5.55p 5.73p 74336
04/12/2018 5.75p 5.75p 5.60p 5.73p 53785
03/12/2018 5.75p 5.90p 5.60p 5.75p 138942
30/11/2018 5.68p 5.68p 5.62p 5.68p 22653
29/11/2018 5.40p 5.78p 5.40p 5.68p 258706
28/11/2018 5.70p 5.70p 5.50p 5.58p 608868
27/11/2018 5.80p 5.80p 5.60p 5.70p 168975
26/11/2018 5.85p 5.87p 5.80p 5.80p 242678
23/11/2018 5.85p 5.88p 5.80p 5.85p 216663
22/11/2018 5.85p 5.85p 5.80p 5.85p 100725
21/11/2018 5.85p 5.88p 5.80p 5.85p 175353
20/11/2018 5.95p 5.95p 5.75p 5.85p 280393
19/11/2018 5.95p 5.95p 5.90p 5.95p 62500
16/11/2018 5.95p 5.95p 5.90p 5.95p 306768
15/11/2018 6.05p 6.05p 5.90p 5.95p 173035
14/11/2018 6.15p 6.15p 6.00p 6.05p 252667
13/11/2018 6.15p 6.15p 6.11p 6.15p 50000
12/11/2018 6.35p 6.35p 6.15p 6.15p 56000
09/11/2018 6.35p 6.35p 6.20p 6.35p 41854
08/11/2018 6.35p 6.35p 6.20p 6.35p 20000
07/11/2018 6.35p 6.35p 6.20p 6.35p 34968
06/11/2018 6.35p 6.35p 6.20p 6.35p 71618
05/11/2018 6.35p 6.35p 6.20p 6.35p 171921
02/11/2018 6.35p 6.37p 6.21p 6.35p 52777
01/11/2018 6.35p 6.38p 6.35p 6.35p 112193
31/10/2018 6.35p 6.38p 6.21p 6.35p 8817
30/10/2018 6.35p 6.50p 6.35p 6.35p 500
29/10/2018 6.35p 6.41p 6.21p 6.35p 47278
26/10/2018 6.00p 6.35p 6.00p 6.35p 1057038
25/10/2018 6.15p 6.15p 6.00p 6.05p 251869
24/10/2018 6.18p 6.20p 6.05p 6.15p 354728
23/10/2018 6.40p 6.40p 6.15p 6.18p 160842

*Close Price adjusted for both dividends and splits