Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Esr 2022 (EVE) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/04/2021 | 5.00p | 5.20p | 4.60p | 4.80p | 2461398 |
| 28/04/2021 | 4.90p | 5.20p | 4.80p | 5.00p | 604731 |
| 27/04/2021 | 5.20p | 5.20p | 4.70p | 4.90p | 547966 |
| 26/04/2021 | 5.15p | 5.60p | 4.70p | 5.20p | 1088829 |
| 23/04/2021 | 5.05p | 5.40p | 4.80p | 5.30p | 601934 |
| 22/04/2021 | 5.00p | 5.50p | 4.80p | 5.00p | 603449 |
| 21/04/2021 | 4.85p | 5.10p | 4.70p | 5.00p | 461909 |
| 20/04/2021 | 5.30p | 5.40p | 4.60p | 4.90p | 1030456 |
| 19/04/2021 | 5.15p | 5.60p | 5.00p | 5.30p | 1599675 |
| 16/04/2021 | 4.95p | 5.20p | 4.80p | 5.15p | 608226 |
| 15/04/2021 | 4.80p | 5.20p | 4.80p | 5.00p | 1485244 |
| 14/04/2021 | 5.10p | 5.20p | 4.70p | 4.90p | 2628856 |
| 13/04/2021 | 5.15p | 5.20p | 4.80p | 5.10p | 1956231 |
| 12/04/2021 | 5.30p | 5.60p | 5.00p | 5.15p | 1110648 |
| 09/04/2021 | 5.25p | 5.60p | 4.90p | 5.10p | 1624420 |
| 08/04/2021 | 5.25p | 5.49p | 5.00p | 5.12p | 1952480 |
| 07/04/2021 | 5.35p | 5.80p | 5.00p | 5.25p | 2532338 |
| 06/04/2021 | 5.15p | 5.50p | 5.00p | 5.35p | 1768482 |
| 01/04/2021 | 5.05p | 5.49p | 4.80p | 5.15p | 1285834 |
| 31/03/2021 | 4.80p | 5.50p | 4.60p | 5.15p | 1186391 |
| 30/03/2021 | 5.15p | 5.30p | 4.63p | 4.90p | 1184026 |
| 29/03/2021 | 5.25p | 5.30p | 4.70p | 5.15p | 2154529 |
| 26/03/2021 | 5.05p | 5.20p | 4.90p | 5.20p | 1975700 |
| 25/03/2021 | 5.20p | 5.30p | 5.00p | 5.05p | 1343287 |
| 24/03/2021 | 5.40p | 5.50p | 5.00p | 5.20p | 2673496 |
| 23/03/2021 | 5.50p | 5.70p | 5.21p | 5.38p | 3409250 |
| 22/03/2021 | 5.90p | 6.20p | 5.30p | 5.70p | 4461538 |
| 19/03/2021 | 5.95p | 6.19p | 5.40p | 5.68p | 6113968 |
| 18/03/2021 | 7.00p | 7.50p | 5.50p | 5.80p | 23336204 |
| 17/03/2021 | 5.85p | 6.70p | 5.70p | 6.28p | 8359656 |
| 16/03/2021 | 6.25p | 6.50p | 5.90p | 6.00p | 2232630 |
| 15/03/2021 | 6.00p | 6.50p | 5.80p | 6.25p | 2485470 |
| 12/03/2021 | 6.35p | 6.50p | 5.70p | 5.98p | 2364687 |
| 11/03/2021 | 6.10p | 6.52p | 6.00p | 6.35p | 2223964 |
| 10/03/2021 | 6.05p | 6.50p | 5.70p | 6.00p | 1773062 |
| 09/03/2021 | 6.40p | 6.80p | 6.00p | 6.05p | 1979824 |
| 08/03/2021 | 6.10p | 6.60p | 5.70p | 6.40p | 2346567 |
| 05/03/2021 | 6.30p | 6.60p | 5.90p | 6.04p | 4094487 |
| 04/03/2021 | 6.25p | 7.20p | 5.80p | 6.50p | 4654470 |
| 03/03/2021 | 6.35p | 6.70p | 5.90p | 6.30p | 4262003 |
| 02/03/2021 | 7.05p | 7.30p | 6.00p | 6.80p | 4511257 |
| 01/03/2021 | 5.60p | 7.60p | 5.50p | 6.72p | 13890889 |
| 26/02/2021 | 5.45p | 6.00p | 5.25p | 5.60p | 2752018 |
| 25/02/2021 | 5.65p | 5.80p | 5.50p | 5.60p | 1599786 |
| 24/02/2021 | 5.30p | 5.80p | 5.10p | 5.50p | 4564839 |
| 23/02/2021 | 5.75p | 5.90p | 5.00p | 5.40p | 5748243 |
| 22/02/2021 | 6.05p | 6.30p | 5.50p | 5.76p | 4199321 |
| 19/02/2021 | 5.95p | 6.50p | 5.30p | 6.08p | 7909366 |
| 18/02/2021 | 6.85p | 7.30p | 5.20p | 6.00p | 25883544 |
| 17/02/2021 | 4.65p | 9.50p | 4.37p | 7.18p | 84057704 |
| 16/02/2021 | 4.45p | 5.00p | 4.40p | 4.60p | 3356713 |
| 15/02/2021 | 4.20p | 4.50p | 4.10p | 4.40p | 4232059 |
| 12/02/2021 | 4.30p | 4.40p | 4.10p | 4.30p | 1070186 |
| 11/02/2021 | 4.45p | 4.50p | 4.20p | 4.20p | 1260780 |
| 10/02/2021 | 4.50p | 4.69p | 4.29p | 4.40p | 989161 |
| 09/02/2021 | 4.65p | 4.80p | 4.40p | 4.40p | 920345 |
| 08/02/2021 | 4.60p | 4.80p | 4.50p | 4.65p | 1274299 |
| 05/02/2021 | 4.70p | 4.80p | 4.40p | 4.55p | 1301743 |
| 04/02/2021 | 4.60p | 4.80p | 4.40p | 4.70p | 3472192 |
| 03/02/2021 | 4.15p | 5.05p | 4.01p | 4.50p | 8021309 |
| 02/02/2021 | 4.15p | 4.40p | 4.01p | 4.15p | 1491797 |
| 01/02/2021 | 4.15p | 4.27p | 4.00p | 4.15p | 865029 |
| 29/01/2021 | 4.10p | 4.30p | 4.00p | 4.20p | 2130544 |
| 28/01/2021 | 4.10p | 4.50p | 4.00p | 4.25p | 1346316 |
| 27/01/2021 | 4.25p | 4.40p | 4.00p | 4.00p | 2072895 |
| 26/01/2021 | 4.70p | 4.90p | 4.13p | 4.30p | 1863882 |
| 25/01/2021 | 4.50p | 4.90p | 4.40p | 4.60p | 1924313 |
| 22/01/2021 | 4.80p | 5.00p | 4.20p | 4.70p | 4463213 |
| 21/01/2021 | 5.95p | 6.15p | 4.60p | 4.80p | 10166143 |
| 20/01/2021 | 5.60p | 6.00p | 5.40p | 5.78p | 4577009 |
| 19/01/2021 | 5.55p | 5.80p | 5.30p | 5.70p | 4618991 |
| 18/01/2021 | 5.55p | 5.70p | 5.30p | 5.38p | 2763178 |
| 15/01/2021 | 5.45p | 5.70p | 5.30p | 5.50p | 1174863 |
| 14/01/2021 | 5.55p | 5.67p | 5.30p | 5.40p | 2143899 |
| 13/01/2021 | 5.50p | 5.69p | 5.40p | 5.55p | 1250243 |
| 12/01/2021 | 5.60p | 5.70p | 5.35p | 5.50p | 1703659 |
| 11/01/2021 | 5.15p | 5.70p | 5.02p | 5.60p | 3431963 |
| 08/01/2021 | 4.65p | 5.40p | 4.50p | 5.15p | 2856120 |
| 07/01/2021 | 4.95p | 5.00p | 4.50p | 4.50p | 1501978 |
| 06/01/2021 | 4.90p | 5.09p | 4.80p | 4.80p | 995757 |
| 05/01/2021 | 5.15p | 5.20p | 4.80p | 4.90p | 1143696 |
| 04/01/2021 | 5.10p | 5.32p | 5.00p | 5.32p | 1714689 |
| 01/01/2021 | 4.85p | 5.20p | 4.70p | 4.95p | 1092360 |
| 31/12/2020 | 4.85p | 5.20p | 4.70p | 4.95p | 1092360 |
| 30/12/2020 | 4.30p | 5.00p | 4.20p | 4.85p | 1860942 |
| 29/12/2020 | 4.35p | 4.50p | 4.30p | 4.30p | 701396 |
| 28/12/2020 | 4.35p | 4.45p | 4.31p | 4.35p | 206572 |
| 25/12/2020 | 4.35p | 4.45p | 4.31p | 4.35p | 206572 |
| 24/12/2020 | 4.35p | 4.45p | 4.31p | 4.35p | 206572 |
| 23/12/2020 | 4.30p | 4.50p | 4.30p | 4.35p | 542550 |
| 22/12/2020 | 3.70p | 4.50p | 3.70p | 4.30p | 3206591 |
| 21/12/2020 | 4.00p | 4.00p | 3.50p | 3.80p | 1669680 |
| 18/12/2020 | 4.00p | 4.10p | 3.81p | 4.00p | 578466 |
| 17/12/2020 | 3.90p | 4.10p | 3.86p | 4.00p | 276497 |
| 16/12/2020 | 4.20p | 4.30p | 3.80p | 3.90p | 845235 |
| 15/12/2020 | 4.30p | 4.33p | 4.10p | 4.20p | 526549 |
| 14/12/2020 | 4.25p | 4.40p | 4.20p | 4.30p | 433686 |
| 11/12/2020 | 4.43p | 4.49p | 3.90p | 4.25p | 1664121 |
| 10/12/2020 | 4.55p | 4.60p | 4.30p | 4.43p | 348614 |
| 09/12/2020 | 4.58p | 4.70p | 4.40p | 4.55p | 370360 |
| 08/12/2020 | 4.40p | 4.70p | 4.35p | 4.58p | 593439 |
| 07/12/2020 | 4.65p | 4.78p | 4.15p | 4.30p | 3721289 |
| 04/12/2020 | 4.80p | 5.04p | 4.40p | 4.65p | 1916797 |
| 03/12/2020 | 4.55p | 5.50p | 4.50p | 4.80p | 5068719 |
| 02/12/2020 | 4.40p | 4.60p | 4.22p | 4.40p | 396820 |
| 01/12/2020 | 4.50p | 4.60p | 4.20p | 4.40p | 752020 |
| 30/11/2020 | 4.60p | 4.75p | 4.30p | 4.50p | 742791 |
| 27/11/2020 | 4.60p | 4.75p | 4.40p | 4.40p | 198674 |
| 26/11/2020 | 4.60p | 4.77p | 4.37p | 4.60p | 679424 |
| 25/11/2020 | 4.55p | 4.80p | 4.40p | 4.60p | 812603 |
| 24/11/2020 | 4.25p | 4.80p | 4.05p | 4.80p | 1541701 |
| 23/11/2020 | 4.10p | 4.49p | 4.00p | 4.25p | 1392357 |
| 20/11/2020 | 4.05p | 4.28p | 3.95p | 4.19p | 1346408 |
| 19/11/2020 | 4.00p | 4.20p | 3.84p | 4.05p | 649613 |
| 18/11/2020 | 3.80p | 4.20p | 3.76p | 3.95p | 869837 |
| 17/11/2020 | 3.80p | 3.89p | 3.70p | 3.80p | 1151160 |
| 16/11/2020 | 3.60p | 3.90p | 3.58p | 3.80p | 1730885 |
| 13/11/2020 | 3.70p | 3.70p | 3.50p | 3.60p | 3002710 |
| 12/11/2020 | 3.75p | 3.90p | 3.60p | 3.61p | 429058 |
| 10/11/2020 | 3.65p | 4.10p | 3.60p | 3.75p | 2326837 |
| 09/11/2020 | 4.05p | 4.25p | 3.50p | 3.89p | 2294339 |
| 06/11/2020 | 4.15p | 4.27p | 3.92p | 4.05p | 1459349 |
| 05/11/2020 | 4.15p | 4.39p | 4.05p | 4.15p | 639862 |
| 04/11/2020 | 4.25p | 4.49p | 3.90p | 4.15p | 589110 |
| 03/11/2020 | 4.25p | 4.41p | 4.10p | 4.25p | 456492 |
| 02/11/2020 | 4.05p | 4.50p | 3.90p | 4.25p | 1546382 |
| 30/10/2020 | 4.10p | 4.30p | 3.80p | 4.05p | 1146733 |
| 29/10/2020 | 4.20p | 4.27p | 4.00p | 4.00p | 747384 |
| 28/10/2020 | 4.15p | 4.30p | 4.10p | 4.20p | 414602 |
| 27/10/2020 | 4.20p | 4.30p | 3.60p | 4.20p | 1540792 |
| 26/10/2020 | 4.45p | 4.50p | 3.90p | 4.20p | 2427349 |
| 23/10/2020 | 4.45p | 4.45p | 4.30p | 4.45p | 903826 |
| 22/10/2020 | 4.45p | 4.48p | 4.10p | 4.40p | 530026 |
| 21/10/2020 | 4.30p | 4.80p | 4.20p | 4.30p | 1257957 |
| 20/10/2020 | 4.65p | 4.65p | 4.20p | 4.20p | 1170226 |
| 19/10/2020 | 4.60p | 4.77p | 4.37p | 4.65p | 553661 |
| 16/10/2020 | 4.50p | 4.70p | 4.30p | 4.60p | 856471 |
| 15/10/2020 | 4.50p | 4.57p | 4.40p | 4.50p | 284151 |
| 14/10/2020 | 4.95p | 5.00p | 4.40p | 4.50p | 1543078 |
| 13/10/2020 | 5.00p | 5.00p | 4.80p | 4.95p | 293465 |
| 12/10/2020 | 5.25p | 5.35p | 4.80p | 4.90p | 1417952 |
| 09/10/2020 | 4.60p | 5.50p | 4.50p | 5.00p | 3665650 |
| 08/10/2020 | 4.25p | 4.70p | 4.21p | 4.60p | 1818954 |
| 07/10/2020 | 4.10p | 4.30p | 4.04p | 4.20p | 2122028 |
| 06/10/2020 | 3.90p | 4.10p | 3.83p | 4.10p | 1344054 |
| 05/10/2020 | 4.05p | 4.30p | 3.80p | 4.00p | 3466319 |
| 02/10/2020 | 4.10p | 4.10p | 3.80p | 3.94p | 3995449 |
| 01/10/2020 | 4.53p | 4.59p | 4.00p | 4.15p | 3999940 |
| 30/09/2020 | 4.65p | 4.65p | 4.35p | 4.53p | 795301 |
| 29/09/2020 | 4.65p | 4.80p | 4.20p | 4.50p | 2499048 |
| 28/09/2020 | 4.65p | 4.77p | 4.50p | 4.50p | 847073 |
| 25/09/2020 | 4.60p | 4.90p | 4.20p | 4.65p | 2028759 |
| 24/09/2020 | 4.60p | 4.70p | 4.25p | 4.60p | 1572697 |
| 23/09/2020 | 4.80p | 4.87p | 4.60p | 4.65p | 1651014 |
| 22/09/2020 | 4.65p | 4.90p | 4.61p | 4.80p | 2131761 |
| 21/09/2020 | 5.05p | 5.40p | 4.50p | 4.60p | 6906291 |
| 18/09/2020 | 5.30p | 5.30p | 4.50p | 4.85p | 4851303 |
| 17/09/2020 | 5.35p | 5.50p | 5.00p | 5.40p | 4418484 |
| 16/09/2020 | 5.50p | 5.70p | 5.10p | 5.50p | 4254557 |
| 15/09/2020 | 6.45p | 6.70p | 5.10p | 5.70p | 12940322 |
| 14/09/2020 | 5.70p | 7.00p | 5.60p | 6.42p | 11081223 |
| 11/09/2020 | 4.95p | 5.90p | 4.90p | 5.70p | 6972051 |
| 10/09/2020 | 5.10p | 5.10p | 4.60p | 5.00p | 5146111 |
| 09/09/2020 | 5.20p | 5.30p | 4.80p | 5.04p | 3221368 |
| 08/09/2020 | 5.25p | 5.50p | 5.02p | 5.40p | 3742221 |
| 07/09/2020 | 5.90p | 6.00p | 5.20p | 5.30p | 5639436 |
| 04/09/2020 | 6.30p | 6.31p | 5.80p | 6.00p | 3909034 |
| 03/09/2020 | 5.95p | 7.00p | 5.70p | 6.40p | 11294390 |
| 02/09/2020 | 5.00p | 6.20p | 5.00p | 6.10p | 9689062 |
| 01/09/2020 | 4.45p | 5.30p | 4.20p | 5.00p | 4947950 |
| 28/08/2020 | 4.40p | 4.50p | 4.30p | 4.30p | 308292 |
| 27/08/2020 | 4.50p | 4.50p | 4.31p | 4.40p | 1168190 |
| 26/08/2020 | 4.50p | 4.60p | 4.30p | 4.45p | 3403072 |
| 25/08/2020 | 4.35p | 4.60p | 4.30p | 4.50p | 1762135 |
| 24/08/2020 | 4.15p | 4.50p | 4.15p | 4.50p | 2584225 |
| 21/08/2020 | 4.25p | 4.39p | 4.00p | 4.25p | 1842653 |
| 20/08/2020 | 4.50p | 4.58p | 4.00p | 4.36p | 7396923 |
| 19/08/2020 | 4.55p | 4.68p | 4.50p | 4.60p | 2971842 |
| 18/08/2020 | 3.85p | 4.80p | 3.80p | 4.70p | 12622571 |
| 17/08/2020 | 3.93p | 3.94p | 3.60p | 3.90p | 2664819 |
| 14/08/2020 | 3.15p | 4.20p | 3.10p | 3.80p | 12959556 |
| 13/08/2020 | 3.15p | 3.25p | 3.00p | 3.15p | 1851539 |
| 12/08/2020 | 3.25p | 3.30p | 3.00p | 3.13p | 2472378 |
| 11/08/2020 | 3.40p | 3.47p | 3.20p | 3.30p | 1621136 |
| 10/08/2020 | 3.00p | 3.70p | 2.92p | 3.40p | 5906433 |
| 07/08/2020 | 3.25p | 3.25p | 2.90p | 2.90p | 4583792 |
| 06/08/2020 | 3.45p | 3.50p | 3.20p | 3.30p | 3413993 |
| 05/08/2020 | 3.45p | 3.60p | 3.35p | 3.50p | 3971776 |
| 04/08/2020 | 3.83p | 3.83p | 3.30p | 3.60p | 9636035 |
| 03/08/2020 | 3.50p | 4.00p | 3.40p | 3.88p | 12729592 |
| 31/07/2020 | 2.98p | 3.60p | 2.91p | 3.60p | 14281074 |
| 30/07/2020 | 2.95p | 3.06p | 2.75p | 2.88p | 3575814 |
| 29/07/2020 | 2.80p | 3.20p | 2.60p | 3.00p | 17889287 |
| 28/07/2020 | 2.38p | 2.90p | 2.26p | 2.80p | 5118035 |
| 27/07/2020 | 2.20p | 2.51p | 2.20p | 2.50p | 5194642 |
| 24/07/2020 | 2.10p | 2.32p | 2.08p | 2.25p | 4528156 |
| 23/07/2020 | 2.15p | 2.31p | 2.00p | 2.20p | 16941752 |
| 22/07/2020 | 1.85p | 2.50p | 1.85p | 2.30p | 50569504 |
| 21/07/2020 | 1.60p | 2.00p | 1.50p | 1.73p | 15811524 |
| 20/07/2020 | 1.43p | 1.70p | 1.40p | 1.51p | 6188215 |
*Close Price adjusted for both dividends and splits