eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/01/2018 12.50p 13.50p 12.00p 12.50p 10036182
05/01/2018 10.85p 11.00p 10.70p 10.85p 383878
04/01/2018 11.20p 11.20p 10.79p 10.85p 474414
03/01/2018 11.25p 11.50p 11.05p 11.25p 491240
02/01/2018 11.50p 11.70p 11.20p 11.25p 502494
29/12/2017 11.63p 11.63p 11.40p 11.63p 81145
28/12/2017 11.25p 11.63p 11.14p 11.63p 282800
27/12/2017 11.25p 11.44p 11.25p 11.25p 54318
22/12/2017 11.13p 11.75p 11.13p 11.25p 350698
21/12/2017 10.13p 11.50p 10.13p 11.25p 1042271
20/12/2017 10.38p 10.38p 10.00p 10.13p 605000
19/12/2017 11.00p 11.25p 10.25p 10.38p 895704
18/12/2017 10.88p 11.20p 10.87p 11.13p 196949
15/12/2017 11.13p 11.28p 10.75p 11.00p 219673
14/12/2017 11.13p 11.28p 10.87p 11.13p 168369
13/12/2017 11.25p 11.38p 11.05p 11.25p 60000
12/12/2017 11.63p 11.63p 11.20p 11.25p 284768
11/12/2017 10.38p 12.00p 10.37p 11.75p 1194429
08/12/2017 10.38p 10.50p 10.30p 10.38p 288376
07/12/2017 10.38p 10.50p 10.33p 10.38p 425302
06/12/2017 10.38p 10.50p 10.34p 10.38p 505833
05/12/2017 10.38p 10.40p 10.32p 10.38p 127831
04/12/2017 10.38p 10.40p 10.31p 10.38p 264973
01/12/2017 10.38p 10.38p 10.30p 10.38p 194322
30/11/2017 10.38p 10.38p 10.30p 10.38p 60102
29/11/2017 10.38p 10.38p 10.30p 10.38p 134244
28/11/2017 10.38p 10.38p 10.25p 10.38p 140101
27/11/2017 10.38p 10.38p 10.30p 10.38p 24981
24/11/2017 10.38p 10.38p 10.30p 10.38p 51037
23/11/2017 10.38p 10.40p 10.25p 10.38p 178333
22/11/2017 10.38p 10.40p 10.25p 10.38p 95936
21/11/2017 10.13p 10.46p 9.75p 10.38p 925126
20/11/2017 10.13p 10.15p 10.00p 10.13p 53334
17/11/2017 10.25p 10.28p 9.94p 10.25p 667558
16/11/2017 10.25p 10.30p 10.00p 10.25p 552724
15/11/2017 10.63p 10.63p 10.25p 10.25p 493442
14/11/2017 10.75p 10.75p 10.40p 10.63p 941720
13/11/2017 10.88p 10.88p 10.75p 10.75p 75892
10/11/2017 10.88p 11.00p 10.78p 10.88p 1076753
09/11/2017 10.75p 11.00p 10.63p 10.88p 1255292
08/11/2017 11.00p 11.00p 10.58p 10.63p 1488787
07/11/2017 11.13p 11.19p 10.88p 11.00p 909498
06/11/2017 11.63p 11.63p 10.83p 11.13p 926520
03/11/2017 11.75p 11.77p 11.50p 11.63p 685759
02/11/2017 10.75p 12.00p 10.75p 11.75p 2044640
01/11/2017 10.38p 11.00p 10.35p 10.75p 2719869
31/10/2017 10.38p 10.45p 10.00p 10.25p 1982398
30/10/2017 10.88p 10.88p 10.13p 10.38p 1327390
27/10/2017 11.13p 11.14p 10.75p 10.88p 1591857
26/10/2017 10.88p 11.25p 10.75p 11.13p 7971441
25/10/2017 11.38p 11.38p 10.75p 10.88p 32885358
24/10/2017 12.63p 12.63p 11.50p 11.63p 1335958
23/10/2017 12.88p 13.50p 12.50p 12.63p 3007472
20/10/2017 9.75p 13.25p 9.50p 12.88p 7893576
19/10/2017 10.75p 10.75p 10.13p 10.38p 280505
18/10/2017 10.75p 10.90p 10.53p 10.75p 92665
17/10/2017 10.75p 10.77p 10.75p 10.75p 44229
16/10/2017 11.00p 11.00p 10.35p 10.75p 703722
13/10/2017 11.63p 11.63p 11.00p 11.00p 430282
12/10/2017 12.13p 12.13p 11.63p 11.63p 269111
11/10/2017 12.13p 12.50p 12.13p 12.13p 1502906
10/10/2017 11.63p 12.25p 11.38p 12.13p 2097354
09/10/2017 10.38p 12.63p 10.38p 12.13p 2959985
06/10/2017 9.25p 10.50p 9.25p 10.38p 2091886
05/10/2017 9.25p 9.25p 9.13p 9.25p 1031500
04/10/2017 9.38p 9.38p 9.13p 9.25p 700088
03/10/2017 9.38p 9.38p 9.38p 9.38p 750478
02/10/2017 8.25p 9.50p 7.75p 9.38p 3637314
29/09/2017 7.63p 7.75p 7.63p 7.75p 507550
28/09/2017 7.63p 7.63p 7.63p 7.63p 464935
27/09/2017 7.38p 7.75p 7.38p 7.63p 435200
26/09/2017 7.13p 7.38p 7.13p 7.38p 306655
25/09/2017 7.13p 7.13p 7.13p 7.13p 271458
22/09/2017 7.13p 7.13p 7.13p 7.13p 136381
21/09/2017 7.13p 7.13p 7.13p 7.13p 113661
20/09/2017 7.13p 7.13p 7.13p 7.13p 391733
19/09/2017 7.13p 7.13p 7.13p 7.13p 70000
18/09/2017 7.13p 7.13p 7.13p 7.13p 253500
15/09/2017 7.13p 7.13p 7.13p 7.13p 116557
14/09/2017 7.13p 7.13p 7.13p 7.13p 752548
13/09/2017 7.13p 7.13p 7.13p 7.13p 46149
12/09/2017 7.00p 7.13p 7.00p 7.13p 259446
11/09/2017 7.13p 7.13p 6.88p 7.00p 458172
08/09/2017 7.38p 7.38p 7.13p 7.13p 372246
07/09/2017 7.38p 7.38p 7.38p 7.38p 75000
06/09/2017 7.13p 7.38p 7.13p 7.38p 407445
05/09/2017 7.13p 7.25p 7.13p 7.13p 20000
04/09/2017 7.13p 7.25p 7.13p 7.13p 95000
01/09/2017 7.13p 7.13p 7.13p 7.13p 228855
31/08/2017 7.13p 7.13p 7.13p 7.13p 0
30/08/2017 7.13p 7.13p 7.13p 7.13p 0
29/08/2017 7.13p 7.13p 7.13p 7.13p 10000
25/08/2017 7.13p 7.13p 7.13p 7.13p 300000
24/08/2017 7.13p 7.13p 7.13p 7.13p 165327
23/08/2017 7.13p 7.13p 7.13p 7.13p 71137
22/08/2017 7.13p 7.13p 7.13p 7.13p 57743
21/08/2017 7.13p 7.13p 7.13p 7.13p 5000
18/08/2017 7.13p 7.13p 7.13p 7.13p 766000
17/08/2017 7.25p 7.25p 7.13p 7.13p 170198
16/08/2017 7.50p 7.50p 7.25p 7.25p 41304
15/08/2017 7.50p 7.50p 7.50p 7.50p 100000
14/08/2017 7.50p 7.50p 7.50p 7.50p 0
11/08/2017 7.63p 7.63p 7.38p 7.50p 232063
10/08/2017 7.38p 7.38p 7.38p 7.38p 2967
09/08/2017 7.38p 7.38p 7.38p 7.38p 0
08/08/2017 7.38p 7.38p 7.38p 7.38p 200000
07/08/2017 7.38p 7.38p 7.38p 7.38p 50000
04/08/2017 7.63p 7.63p 7.38p 7.38p 540000
03/08/2017 7.63p 7.63p 7.63p 7.63p 556985
02/08/2017 6.88p 7.75p 6.88p 7.63p 776630
01/08/2017 6.88p 6.88p 6.88p 6.88p 123435
31/07/2017 6.88p 6.88p 6.88p 6.88p 106199
28/07/2017 6.88p 6.88p 6.88p 6.88p 18724
27/07/2017 6.88p 6.88p 6.88p 6.88p 13253
26/07/2017 6.88p 6.88p 6.88p 6.88p 551500
25/07/2017 6.88p 6.88p 6.88p 6.88p 130018
24/07/2017 6.88p 6.88p 6.88p 6.88p 15613
21/07/2017 6.88p 6.88p 6.88p 6.88p 107393
20/07/2017 6.88p 6.88p 6.88p 6.88p 107614
19/07/2017 6.88p 6.88p 6.88p 6.88p 50000
18/07/2017 6.88p 6.88p 6.88p 6.88p 507314
17/07/2017 6.88p 6.88p 6.88p 6.88p 184237
14/07/2017 6.88p 6.88p 6.88p 6.88p 186830
13/07/2017 6.88p 6.88p 6.88p 6.88p 1010176
12/07/2017 7.25p 7.25p 6.88p 6.88p 937233
11/07/2017 7.25p 7.25p 7.25p 7.25p 1614262
10/07/2017 6.75p 7.25p 6.75p 7.25p 2048147
07/07/2017 6.63p 6.75p 6.63p 6.75p 1737425
06/07/2017 6.88p 6.88p 6.63p 6.63p 1513018
05/07/2017 7.00p 7.00p 6.63p 6.88p 3798484
04/07/2017 6.13p 6.63p 6.13p 6.63p 1575114
03/07/2017 6.13p 6.13p 6.13p 6.13p 559000
30/06/2017 5.75p 6.13p 5.75p 6.13p 2685041
29/06/2017 5.75p 5.75p 5.38p 5.75p 1913792
28/06/2017 5.63p 5.63p 5.63p 5.63p 60563
27/06/2017 5.63p 5.63p 5.50p 5.63p 0
26/06/2017 5.63p 5.63p 5.63p 5.63p 474150
23/06/2017 5.63p 5.63p 5.63p 5.63p 993
22/06/2017 5.63p 5.63p 5.63p 5.63p 0
21/06/2017 5.63p 5.63p 5.63p 5.63p 0
20/06/2017 5.63p 5.63p 5.63p 5.63p 0
19/06/2017 5.88p 5.88p 5.63p 5.63p 0
16/06/2017 5.88p 5.88p 5.88p 5.88p 0
15/06/2017 5.88p 6.13p 5.81p 5.88p 64919
14/06/2017 5.88p 6.00p 5.81p 5.88p 343132
13/06/2017 6.00p 6.00p 5.80p 5.88p 244358
12/06/2017 6.13p 6.13p 6.00p 6.00p 155000
09/06/2017 6.13p 6.18p 6.00p 6.13p 212513
08/06/2017 6.25p 6.63p 6.00p 6.13p 727253
07/06/2017 5.75p 6.50p 5.75p 6.25p 1145930
06/06/2017 5.75p 6.00p 5.70p 5.75p 840004
05/06/2017 5.75p 5.75p 5.60p 5.75p 101500
02/06/2017 5.63p 5.95p 5.38p 5.75p 1003502
01/06/2017 5.63p 5.85p 5.43p 5.63p 512509
31/05/2017 5.63p 5.63p 5.42p 5.63p 211074
30/05/2017 5.63p 5.92p 5.44p 5.63p 36591
26/05/2017 5.63p 5.75p 5.63p 5.63p 85399
25/05/2017 5.63p 5.75p 5.63p 5.75p 150000
24/05/2017 5.50p 5.75p 5.45p 5.50p 1286403
23/05/2017 5.50p 5.50p 5.43p 5.50p 327100
22/05/2017 5.50p 5.75p 5.50p 5.50p 34782
19/05/2017 5.25p 5.63p 5.25p 5.50p 425000
18/05/2017 5.13p 5.25p 5.11p 5.25p 1844390
17/05/2017 5.13p 5.24p 5.00p 5.13p 2346424
16/05/2017 5.25p 5.25p 5.02p 5.25p 111941
15/05/2017 5.25p 5.25p 5.00p 5.25p 370000
12/05/2017 5.25p 5.35p 5.06p 5.25p 550000
11/05/2017 5.25p 5.40p 5.07p 5.25p 304538
10/05/2017 5.25p 5.30p 5.25p 5.25p 57514
09/05/2017 5.25p 5.28p 5.25p 5.25p 200000
08/05/2017 5.25p 5.30p 5.13p 5.25p 118000
05/05/2017 5.25p 5.40p 5.05p 5.25p 66314
04/05/2017 5.25p 5.25p 5.25p 5.25p 0
03/05/2017 5.25p 5.25p 5.05p 5.25p 17972
02/05/2017 5.25p 5.25p 5.05p 5.25p 13166
28/04/2017 5.38p 5.40p 5.00p 5.25p 27120
27/04/2017 5.63p 5.63p 5.30p 5.38p 294000
26/04/2017 5.63p 5.63p 5.50p 5.63p 23425
25/04/2017 5.63p 5.63p 5.50p 5.63p 1000
24/04/2017 5.63p 5.63p 5.50p 5.63p 0
21/04/2017 5.63p 5.63p 5.50p 5.63p 55000
20/04/2017 5.63p 5.63p 5.63p 5.63p 0
19/04/2017 5.63p 5.63p 5.50p 5.63p 1500
18/04/2017 5.63p 5.75p 5.53p 5.63p 259146
13/04/2017 5.63p 5.71p 5.61p 5.63p 150002
12/04/2017 5.63p 5.63p 5.63p 5.63p 0
11/04/2017 5.63p 5.63p 5.50p 5.63p 5000
10/04/2017 5.75p 5.75p 5.39p 5.63p 303786
07/04/2017 5.75p 5.85p 5.60p 5.75p 231068
06/04/2017 5.75p 5.75p 5.53p 5.75p 510903
05/04/2017 5.75p 5.75p 5.60p 5.75p 9981
04/04/2017 5.88p 5.88p 5.75p 5.75p 67000
03/04/2017 6.00p 6.00p 5.84p 5.88p 134568
31/03/2017 5.75p 6.06p 5.75p 6.00p 355000
30/03/2017 5.63p 5.75p 5.60p 5.75p 962302
29/03/2017 5.88p 5.95p 5.45p 5.63p 811068
28/03/2017 6.00p 6.12p 5.80p 5.88p 572830
27/03/2017 6.38p 6.38p 5.99p 6.00p 233332
24/03/2017 6.38p 6.45p 6.25p 6.38p 120066
23/03/2017 6.38p 6.38p 6.38p 6.38p 0

*Close Price adjusted for both dividends and splits