Esr 2022 (EVE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Esr 2022

Date Open High Low Close* Volume
10/02/2022 2.15p 2.20p 2.00p 2.05p 641257
09/02/2022 2.15p 2.15p 2.12p 2.15p 47977
08/02/2022 2.15p 2.16p 2.10p 2.15p 360558
07/02/2022 2.15p 2.18p 2.14p 2.15p 390722
04/02/2022 2.15p 2.18p 2.10p 2.15p 252615
03/02/2022 2.15p 2.20p 2.13p 2.15p 721310
02/02/2022 2.10p 2.20p 2.06p 2.15p 540174
01/02/2022 2.20p 2.20p 2.03p 2.10p 629401
31/01/2022 2.20p 2.20p 2.11p 2.20p 174099
28/01/2022 2.20p 2.25p 2.14p 2.20p 198684
27/01/2022 2.20p 2.30p 2.10p 2.20p 1010266
26/01/2022 2.20p 2.26p 2.15p 2.26p 407319
25/01/2022 2.20p 2.30p 2.10p 2.20p 957167
24/01/2022 2.45p 2.50p 1.80p 2.15p 5619389
21/01/2022 2.45p 2.47p 2.40p 2.45p 319868
20/01/2022 2.45p 2.78p 2.40p 2.45p 4914956
19/01/2022 3.75p 3.75p 2.30p 2.52p 16825452
18/01/2022 3.55p 3.70p 3.40p 3.55p 3696714
17/01/2022 3.35p 3.70p 3.30p 3.40p 995536
14/01/2022 3.40p 3.50p 3.25p 3.35p 706974
13/01/2022 3.35p 3.50p 3.26p 3.45p 533992
12/01/2022 3.25p 3.50p 3.13p 3.35p 1654468
10/01/2022 3.10p 3.30p 2.92p 3.20p 1885819
07/01/2022 2.90p 3.30p 2.82p 3.10p 2274641
06/01/2022 2.75p 3.00p 2.60p 2.90p 1167339
05/01/2022 2.75p 2.82p 2.64p 2.75p 825327
04/01/2022 2.75p 2.90p 2.60p 2.75p 168825
31/12/2021 2.75p 2.77p 2.62p 2.75p 207182
30/12/2021 2.75p 2.79p 2.72p 2.75p 71303
29/12/2021 2.75p 2.80p 2.65p 2.75p 268322
24/12/2021 2.75p 2.75p 2.75p 2.75p 0
23/12/2021 2.75p 2.90p 2.66p 2.75p 454459
22/12/2021 2.75p 2.83p 2.68p 2.68p 295274
21/12/2021 2.75p 2.90p 2.61p 2.75p 1335907
20/12/2021 2.90p 3.00p 2.60p 2.75p 355533
17/12/2021 2.90p 2.98p 2.80p 2.90p 346752
16/12/2021 2.90p 2.90p 2.60p 2.90p 695508
15/12/2021 3.15p 3.20p 2.80p 2.80p 647605
14/12/2021 2.90p 3.20p 2.80p 3.15p 3224471
13/12/2021 2.70p 3.14p 2.50p 2.92p 3769048
10/12/2021 2.55p 2.60p 2.40p 2.50p 1806843
09/12/2021 2.75p 2.80p 2.50p 2.55p 1541653
08/12/2021 2.75p 2.75p 2.61p 2.75p 109945
07/12/2021 2.75p 2.75p 2.68p 2.75p 204068
06/12/2021 2.75p 2.83p 2.68p 2.75p 354312
03/12/2021 2.75p 2.83p 2.65p 2.75p 1025903
02/12/2021 2.80p 2.90p 2.60p 2.75p 635801
01/12/2021 2.70p 3.00p 2.60p 2.80p 542036
30/11/2021 2.85p 3.00p 2.60p 2.80p 1138329
29/11/2021 2.85p 2.85p 2.62p 2.85p 392536
26/11/2021 2.85p 3.10p 2.70p 2.85p 193281
25/11/2021 2.85p 2.95p 2.75p 2.85p 612342
24/11/2021 2.85p 2.90p 2.81p 2.90p 316113
23/11/2021 2.95p 3.00p 2.80p 2.87p 380629
22/11/2021 3.00p 3.00p 2.84p 2.95p 1468226
19/11/2021 2.95p 3.10p 2.90p 3.00p 434793
18/11/2021 3.00p 3.04p 2.90p 2.95p 384655
17/11/2021 3.00p 3.09p 2.97p 3.00p 184540
16/11/2021 3.00p 3.05p 2.92p 3.00p 338492
15/11/2021 3.10p 3.15p 2.80p 3.00p 2463871
12/11/2021 3.15p 3.20p 2.93p 3.10p 735574
11/11/2021 3.10p 3.22p 3.00p 3.02p 908199
10/11/2021 3.10p 3.10p 3.00p 3.10p 568328
09/11/2021 3.10p 3.10p 3.00p 3.10p 62404
08/11/2021 3.10p 3.17p 2.97p 3.10p 435793
05/11/2021 3.05p 3.30p 3.00p 3.10p 2228576
04/11/2021 3.05p 3.08p 3.00p 3.05p 412150
03/11/2021 3.05p 3.10p 3.00p 3.05p 998410
02/11/2021 3.25p 3.40p 3.00p 3.05p 763075
01/11/2021 3.00p 3.30p 2.98p 3.30p 1097684
29/10/2021 3.00p 3.10p 2.90p 2.93p 408545
28/10/2021 3.00p 3.01p 2.90p 3.01p 1446525
27/10/2021 3.00p 3.04p 2.96p 3.00p 405219
26/10/2021 3.00p 3.08p 2.96p 3.00p 354377
25/10/2021 3.00p 3.05p 2.95p 3.00p 332392
22/10/2021 3.00p 3.09p 2.90p 3.00p 1757103
21/10/2021 2.90p 3.09p 2.86p 3.00p 327183
20/10/2021 3.15p 3.23p 2.85p 2.90p 592745
19/10/2021 3.15p 3.23p 3.05p 3.15p 206986
18/10/2021 3.15p 3.18p 3.10p 3.15p 99091
15/10/2021 3.15p 3.25p 3.10p 3.15p 126044
14/10/2021 3.15p 3.30p 3.00p 3.15p 439758
13/10/2021 3.20p 3.30p 3.00p 3.20p 1033327
12/10/2021 2.85p 3.30p 2.83p 3.20p 2108917
11/10/2021 2.90p 2.90p 2.80p 2.85p 222455
08/10/2021 2.90p 2.99p 2.88p 2.90p 53596
07/10/2021 2.90p 2.99p 2.80p 2.98p 767495
06/10/2021 2.95p 3.00p 2.80p 3.00p 437214
05/10/2021 3.10p 3.10p 2.83p 2.95p 2927196
04/10/2021 3.10p 3.20p 3.02p 3.10p 703734
01/10/2021 3.05p 3.20p 3.00p 3.01p 1300885
30/09/2021 3.15p 3.20p 3.00p 3.05p 1836854
29/09/2021 3.20p 3.20p 3.01p 3.15p 1352904
28/09/2021 3.25p 3.50p 3.10p 3.20p 2715054
27/09/2021 3.70p 3.90p 3.14p 3.31p 2065592
24/09/2021 3.80p 3.90p 3.50p 3.70p 1099629
23/09/2021 3.65p 3.90p 3.50p 3.80p 4421870
22/09/2021 3.50p 3.80p 3.30p 3.60p 931977
21/09/2021 3.53p 3.68p 3.50p 3.60p 737188
20/09/2021 3.60p 3.60p 3.42p 3.51p 598983
17/09/2021 3.65p 3.65p 3.50p 3.60p 815310
16/09/2021 3.60p 3.70p 3.40p 3.65p 1119969
15/09/2021 3.90p 4.00p 3.50p 3.60p 1612839
14/09/2021 3.90p 4.30p 3.60p 3.90p 3414578
13/09/2021 3.60p 4.00p 3.50p 3.85p 3209419
10/09/2021 3.50p 3.70p 3.47p 3.60p 718140
09/09/2021 3.35p 3.63p 3.20p 3.50p 1764879
08/09/2021 3.25p 3.50p 3.10p 3.30p 665810
07/09/2021 3.40p 3.50p 3.20p 3.30p 687998
06/09/2021 3.25p 3.60p 3.20p 3.40p 2316353
03/09/2021 3.10p 3.30p 3.02p 3.25p 800553
02/09/2021 3.30p 3.60p 3.08p 3.10p 1528430
01/09/2021 3.15p 3.59p 3.10p 3.45p 975414
31/08/2021 3.30p 3.40p 3.00p 3.15p 965346
27/08/2021 3.40p 3.46p 3.11p 3.40p 1383014
26/08/2021 3.50p 3.70p 3.35p 3.50p 2294999
25/08/2021 3.40p 3.58p 3.20p 3.50p 990097
24/08/2021 3.30p 3.70p 3.20p 3.40p 3190661
23/08/2021 3.15p 3.30p 3.00p 3.23p 2407271
20/08/2021 2.90p 3.10p 2.90p 3.00p 2215049
19/08/2021 3.15p 3.20p 2.80p 2.90p 1142696
18/08/2021 2.95p 3.20p 2.90p 3.15p 1750534
17/08/2021 3.20p 3.30p 2.85p 3.01p 4613439
16/08/2021 3.25p 3.35p 3.03p 3.20p 731189
13/08/2021 3.50p 3.60p 3.20p 3.30p 1225918
12/08/2021 3.50p 3.60p 3.43p 3.50p 418293
11/08/2021 3.30p 3.70p 3.20p 3.50p 1414167
10/08/2021 3.30p 3.40p 3.20p 3.30p 2514816
09/08/2021 3.35p 3.49p 3.20p 3.20p 675941
06/08/2021 3.35p 3.49p 3.20p 3.31p 480872
05/08/2021 3.30p 3.50p 3.20p 3.35p 1241087
04/08/2021 3.05p 3.40p 2.90p 3.20p 2641756
03/08/2021 3.15p 3.30p 2.90p 3.05p 772112
02/08/2021 3.35p 3.50p 3.00p 3.15p 3933761
30/07/2021 3.55p 3.60p 3.26p 3.35p 673482
29/07/2021 3.50p 3.69p 3.30p 3.55p 873686
28/07/2021 3.55p 3.70p 3.45p 3.50p 1162400
27/07/2021 3.40p 3.70p 3.40p 3.55p 327923
26/07/2021 3.50p 3.69p 3.39p 3.65p 783247
23/07/2021 3.55p 3.65p 3.47p 3.55p 224773
22/07/2021 3.50p 3.70p 3.40p 3.55p 528643
21/07/2021 3.45p 3.70p 3.36p 3.41p 916280
20/07/2021 3.45p 3.60p 3.10p 3.45p 5255538
19/07/2021 3.73p 3.80p 3.10p 3.42p 5516579
16/07/2021 4.60p 4.60p 3.55p 3.80p 10277758
15/07/2021 4.80p 4.90p 4.20p 4.60p 3814200
14/07/2021 5.00p 5.10p 4.40p 4.70p 1674680
13/07/2021 5.05p 5.20p 4.80p 5.00p 785382
12/07/2021 4.85p 5.30p 4.70p 5.05p 2814331
09/07/2021 4.85p 5.08p 4.70p 4.85p 1059465
08/07/2021 4.85p 5.10p 4.50p 4.85p 3074774
07/07/2021 4.50p 5.40p 4.40p 4.80p 7021732
06/07/2021 4.00p 4.70p 3.90p 4.50p 2849776
05/07/2021 4.00p 4.20p 3.80p 4.01p 1983898
02/07/2021 4.10p 4.30p 3.80p 4.00p 3572916
01/07/2021 4.00p 4.40p 3.90p 4.15p 3203793
30/06/2021 4.20p 4.30p 3.84p 4.15p 1139547
29/06/2021 3.80p 4.68p 3.70p 4.10p 8515489
28/06/2021 3.80p 3.90p 3.70p 3.80p 3319547
25/06/2021 3.85p 3.90p 3.70p 3.80p 1096828
24/06/2021 3.85p 3.88p 3.80p 3.85p 832895
23/06/2021 3.90p 4.10p 3.80p 3.85p 1019437
22/06/2021 3.75p 3.98p 3.60p 3.90p 987284
21/06/2021 4.05p 4.20p 3.60p 3.80p 3654584
18/06/2021 4.05p 4.19p 4.02p 4.05p 329405
17/06/2021 4.05p 4.18p 3.99p 4.05p 222423
16/06/2021 4.15p 4.30p 3.90p 4.05p 2331864
15/06/2021 4.15p 4.19p 4.00p 4.15p 918003
14/06/2021 4.15p 4.36p 4.00p 4.15p 1225294
11/06/2021 4.20p 4.41p 3.90p 4.15p 596976
10/06/2021 4.20p 4.50p 4.00p 4.20p 1021746
09/06/2021 4.45p 4.60p 3.90p 4.18p 1206532
08/06/2021 4.45p 4.70p 4.21p 4.45p 667412
07/06/2021 4.25p 4.65p 4.20p 4.45p 1133004
04/06/2021 4.30p 4.48p 4.20p 4.25p 1101880
03/06/2021 4.25p 4.40p 4.10p 4.30p 580748
02/06/2021 4.25p 4.29p 4.10p 4.25p 524758
01/06/2021 4.45p 4.70p 4.00p 4.25p 650842
31/05/2021 4.45p 4.58p 4.21p 4.45p 254178
28/05/2021 4.45p 4.58p 4.21p 4.45p 254178
27/05/2021 4.60p 4.70p 4.00p 4.60p 1490399
26/05/2021 4.60p 4.80p 4.40p 4.75p 3242555
25/05/2021 4.35p 4.90p 4.20p 4.55p 1334878
24/05/2021 4.40p 4.50p 4.20p 4.35p 234143
21/05/2021 4.30p 4.50p 4.20p 4.40p 466521
20/05/2021 4.35p 4.40p 4.10p 4.20p 1135399
19/05/2021 4.35p 4.60p 4.20p 4.30p 1385431
18/05/2021 4.55p 4.70p 4.30p 4.40p 1228733
17/05/2021 4.70p 4.80p 4.40p 4.55p 490197
14/05/2021 4.70p 4.90p 4.50p 4.70p 954205
13/05/2021 4.70p 5.00p 4.50p 4.70p 1652079
12/05/2021 4.65p 4.90p 4.50p 4.51p 387376
11/05/2021 4.80p 5.10p 4.50p 4.75p 906326
10/05/2021 4.45p 5.10p 4.40p 4.80p 913711
07/05/2021 4.50p 4.50p 4.40p 4.45p 1898621
06/05/2021 4.50p 4.60p 4.45p 4.50p 982195
05/05/2021 4.70p 4.80p 4.40p 4.40p 1683662
04/05/2021 4.80p 4.90p 4.50p 4.60p 1281866
03/05/2021 4.80p 4.90p 4.71p 4.80p 2098580
30/04/2021 4.80p 4.90p 4.71p 4.80p 2098580

*Close Price adjusted for both dividends and splits