Engage XR Holdings (CDI) (EXR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Engage XR Holdings (CDI)

Date Open High Low Close* Volume
21/11/2024 0.70p 0.75p 0.65p 0.70p 73914
20/11/2024 0.70p 0.72p 0.65p 0.70p 46275
19/11/2024 0.70p 0.72p 0.65p 0.70p 70671
18/11/2024 0.70p 0.72p 0.65p 0.70p 326818
15/11/2024 0.75p 0.76p 0.66p 0.72p 2542795
14/11/2024 0.80p 0.85p 0.70p 0.75p 577503
13/11/2024 0.80p 0.80p 0.75p 0.80p 1586
12/11/2024 0.80p 0.80p 0.75p 0.80p 148637
11/11/2024 0.80p 0.80p 0.76p 0.80p 16093
08/11/2024 0.80p 0.80p 0.80p 0.80p 61640
07/11/2024 0.80p 0.85p 0.75p 0.80p 7454
06/11/2024 0.80p 0.84p 0.76p 0.80p 602974
05/11/2024 0.80p 0.80p 0.78p 0.80p 2
04/11/2024 0.80p 0.85p 0.75p 0.80p 38094
01/11/2024 0.85p 0.85p 0.75p 0.80p 423258
31/10/2024 0.85p 0.90p 0.80p 0.85p 8974
30/10/2024 0.85p 0.90p 0.80p 0.85p 230868
29/10/2024 0.85p 0.90p 0.80p 0.85p 7326
28/10/2024 0.85p 0.85p 0.80p 0.85p 100000
25/10/2024 0.85p 0.90p 0.80p 0.85p 65101
24/10/2024 0.85p 0.90p 0.80p 0.85p 130147
23/10/2024 0.85p 0.85p 0.80p 0.85p 110000
22/10/2024 0.85p 0.86p 0.80p 0.85p 360905
21/10/2024 0.85p 0.90p 0.80p 0.85p 66774
18/10/2024 0.85p 0.85p 0.81p 0.85p 80105
17/10/2024 0.85p 0.90p 0.80p 0.85p 27416
16/10/2024 0.85p 0.90p 0.81p 0.85p 150000
15/10/2024 0.85p 0.90p 0.81p 0.85p 274943
14/10/2024 0.85p 0.85p 0.81p 0.85p 80000
11/10/2024 0.85p 0.90p 0.80p 0.85p 84334
10/10/2024 0.85p 0.85p 0.81p 0.85p 16471
09/10/2024 0.85p 0.90p 0.80p 0.85p 155250
08/10/2024 0.85p 0.90p 0.80p 0.85p 165277
07/10/2024 0.85p 0.85p 0.80p 0.85p 117611
04/10/2024 0.85p 0.85p 0.80p 0.85p 61442
03/10/2024 0.85p 0.88p 0.80p 0.85p 477799
02/10/2024 0.85p 0.88p 0.85p 0.85p 39823
01/10/2024 0.85p 0.89p 0.81p 0.85p 70011
30/09/2024 0.93p 0.93p 0.80p 0.85p 848113
27/09/2024 0.90p 0.95p 0.86p 0.90p 1829123
26/09/2024 0.85p 0.95p 0.80p 0.90p 9520279
25/09/2024 0.85p 0.86p 0.81p 0.85p 7923307
24/09/2024 0.85p 0.90p 0.80p 0.85p 795965
23/09/2024 0.85p 0.90p 0.83p 0.85p 1155834
20/09/2024 0.88p 0.90p 0.75p 0.87p 3035790
19/09/2024 0.70p 0.95p 0.62p 0.88p 5305346
18/09/2024 0.65p 0.70p 0.60p 0.65p 350104
17/09/2024 0.63p 0.70p 0.60p 0.65p 640857
16/09/2024 0.73p 0.75p 0.60p 0.63p 3105855
13/09/2024 0.65p 0.75p 0.65p 0.73p 1692128
12/09/2024 0.60p 0.74p 0.56p 0.65p 1193027
11/09/2024 0.68p 0.70p 0.53p 0.60p 9817563
10/09/2024 0.80p 0.80p 0.66p 0.68p 4247950
09/09/2024 0.83p 0.84p 0.75p 0.80p 408545
06/09/2024 0.83p 0.84p 0.80p 0.83p 12343
05/09/2024 0.83p 0.84p 0.80p 0.83p 67142
04/09/2024 0.83p 0.83p 0.80p 0.83p 21311
03/09/2024 0.83p 0.85p 0.80p 0.83p 231628
02/09/2024 0.83p 0.85p 0.82p 0.83p 92200
30/08/2024 0.83p 0.85p 0.80p 0.83p 2775453
29/08/2024 0.85p 0.85p 0.80p 0.83p 666573
28/08/2024 0.88p 0.90p 0.80p 0.85p 311710
27/08/2024 0.88p 0.89p 0.85p 0.88p 205659
23/08/2024 0.88p 0.90p 0.86p 0.88p 185257
22/08/2024 0.88p 0.90p 0.85p 0.88p 103285
21/08/2024 0.88p 0.90p 0.88p 0.88p 43428
20/08/2024 0.90p 0.94p 0.85p 0.88p 1250456
19/08/2024 0.90p 0.92p 0.90p 0.90p 0
16/08/2024 0.90p 0.93p 0.89p 0.90p 328129
15/08/2024 0.90p 0.94p 0.90p 0.90p 144643
14/08/2024 0.88p 0.90p 0.84p 0.84p 1090422
13/08/2024 0.88p 0.90p 0.86p 0.88p 11263
12/08/2024 0.88p 0.90p 0.86p 0.88p 404542
09/08/2024 0.95p 0.95p 0.86p 0.88p 1401988
08/08/2024 0.95p 1.00p 0.91p 0.95p 12989
07/08/2024 0.95p 1.00p 0.91p 0.95p 2498708
06/08/2024 1.15p 1.15p 0.80p 0.99p 3850796
05/08/2024 1.15p 1.20p 1.00p 1.15p 1024564
02/08/2024 1.15p 1.19p 1.11p 1.15p 1228975
01/08/2024 1.15p 1.20p 1.11p 1.15p 525665
31/07/2024 1.15p 1.19p 1.15p 1.15p 141355
30/07/2024 1.15p 1.19p 1.15p 1.15p 1246645
29/07/2024 1.18p 1.18p 1.10p 1.15p 3773632
26/07/2024 1.18p 1.18p 1.10p 1.18p 184923
25/07/2024 1.13p 1.18p 1.00p 1.18p 1786260
24/07/2024 1.13p 1.24p 1.00p 1.13p 2031089
23/07/2024 1.13p 1.25p 1.08p 1.13p 304210
22/07/2024 1.18p 1.25p 1.10p 1.13p 1198894
19/07/2024 1.18p 1.28p 1.10p 1.18p 1542878
18/07/2024 1.00p 1.35p 1.00p 1.18p 8677909
17/07/2024 1.05p 1.08p 0.90p 1.00p 702612
16/07/2024 1.13p 1.20p 1.00p 1.10p 206702
15/07/2024 1.13p 1.13p 1.03p 1.13p 19932
12/07/2024 1.13p 1.20p 1.13p 1.13p 305850
11/07/2024 1.13p 1.23p 1.00p 1.13p 115837
10/07/2024 1.13p 1.20p 1.00p 1.13p 4454931
09/07/2024 1.13p 1.25p 1.00p 1.13p 26259
08/07/2024 1.13p 1.20p 1.00p 1.13p 125255
05/07/2024 1.13p 1.15p 1.13p 1.13p 1991064
04/07/2024 1.15p 1.22p 1.00p 1.13p 2515607
03/07/2024 1.15p 1.20p 1.10p 1.15p 46207
02/07/2024 1.18p 1.20p 1.10p 1.15p 4058647
01/07/2024 1.18p 1.20p 1.10p 1.18p 302945
28/06/2024 1.25p 1.33p 1.10p 1.25p 757960
27/06/2024 1.15p 1.30p 1.13p 1.25p 2006078
26/06/2024 1.25p 1.30p 1.10p 1.15p 310691
25/06/2024 1.35p 1.40p 1.20p 1.25p 420072
24/06/2024 1.35p 1.35p 1.30p 1.35p 116637
21/06/2024 1.35p 1.35p 1.30p 1.35p 1787720
20/06/2024 1.40p 1.41p 1.30p 1.35p 206986
19/06/2024 1.40p 1.43p 1.40p 1.40p 163
18/06/2024 1.40p 1.50p 1.30p 1.40p 95653
17/06/2024 1.50p 1.50p 1.40p 1.40p 86034
14/06/2024 1.55p 1.55p 1.50p 1.50p 50000
13/06/2024 1.55p 1.56p 1.40p 1.55p 184295
12/06/2024 1.55p 1.60p 1.50p 1.55p 109798
11/06/2024 1.55p 1.60p 1.50p 1.55p 28122
10/06/2024 1.63p 1.63p 1.50p 1.55p 212427
07/06/2024 1.63p 1.63p 1.62p 1.63p 15000
06/06/2024 1.63p 1.64p 1.55p 1.63p 49414
05/06/2024 1.63p 1.64p 1.63p 1.63p 20889
04/06/2024 1.65p 1.65p 1.55p 1.63p 138564
03/06/2024 1.65p 1.68p 1.61p 1.65p 61582
31/05/2024 1.70p 1.70p 1.60p 1.65p 770000
30/05/2024 1.65p 1.73p 1.60p 1.70p 4583290
29/05/2024 1.65p 1.70p 1.60p 1.65p 17674
28/05/2024 1.70p 1.77p 1.60p 1.65p 1670099
24/05/2024 1.80p 1.84p 1.70p 1.84p 277532
23/05/2024 1.80p 1.90p 1.72p 1.80p 477848
22/05/2024 1.85p 1.85p 1.70p 1.80p 123864
21/05/2024 1.85p 1.85p 1.80p 1.85p 52129
20/05/2024 1.85p 1.85p 1.80p 1.85p 49494
17/05/2024 1.85p 1.85p 1.76p 1.85p 743039
16/05/2024 1.85p 1.89p 1.80p 1.85p 10030
15/05/2024 1.85p 1.85p 1.80p 1.85p 265464
14/05/2024 1.85p 1.85p 1.80p 1.85p 242655
13/05/2024 1.90p 1.90p 1.80p 1.85p 59393
10/05/2024 1.90p 1.94p 1.82p 1.90p 238773
09/05/2024 1.90p 1.90p 1.80p 1.90p 43821
08/05/2024 1.90p 1.96p 1.85p 1.90p 82110
07/05/2024 1.90p 2.00p 1.85p 1.90p 20050
03/05/2024 1.90p 2.00p 1.80p 1.90p 25544
02/05/2024 1.90p 1.97p 1.85p 1.90p 28435
01/05/2024 1.90p 2.00p 1.90p 1.90p 1500
30/04/2024 1.90p 1.97p 1.80p 1.90p 158185
29/04/2024 1.90p 1.90p 1.84p 1.90p 4523
26/04/2024 2.00p 2.00p 1.90p 1.90p 242400
25/04/2024 2.00p 2.05p 1.94p 2.00p 366507
24/04/2024 1.95p 2.00p 1.83p 2.00p 320782
23/04/2024 1.85p 2.04p 1.85p 1.95p 1184886
22/04/2024 1.85p 1.85p 1.80p 1.85p 117158
19/04/2024 1.85p 1.85p 1.80p 1.85p 3395
18/04/2024 1.85p 1.85p 1.80p 1.85p 12062
17/04/2024 1.85p 1.87p 1.70p 1.85p 205449
16/04/2024 1.85p 1.85p 1.80p 1.85p 75453
15/04/2024 2.05p 2.10p 1.81p 1.85p 757271
12/04/2024 2.00p 2.08p 2.00p 2.00p 649809
11/04/2024 2.00p 2.10p 1.90p 2.00p 165019
10/04/2024 2.00p 2.10p 2.00p 2.00p 413154
09/04/2024 2.00p 2.00p 1.90p 1.92p 20492
08/04/2024 2.00p 2.10p 2.00p 2.00p 111255
05/04/2024 2.00p 2.10p 2.00p 2.00p 2746
04/04/2024 2.00p 2.10p 1.90p 2.00p 21494
03/04/2024 2.00p 2.00p 1.90p 2.00p 235
02/04/2024 2.00p 2.10p 2.00p 2.00p 99
28/03/2024 2.15p 2.15p 1.90p 1.95p 122047
27/03/2024 2.15p 2.16p 1.92p 2.15p 276914
26/03/2024 2.25p 2.30p 2.00p 2.15p 458631
25/03/2024 2.25p 2.28p 2.10p 2.25p 111993
22/03/2024 2.25p 2.28p 2.10p 2.25p 212300
21/03/2024 2.30p 2.40p 2.20p 2.25p 651725
20/03/2024 2.30p 2.30p 2.20p 2.30p 71180
19/03/2024 2.30p 2.50p 2.20p 2.20p 21492
18/03/2024 2.30p 2.40p 2.30p 2.30p 10000
15/03/2024 2.30p 2.35p 2.20p 2.30p 84994
14/03/2024 2.30p 2.40p 2.20p 2.30p 296353
13/03/2024 2.30p 2.39p 2.23p 2.30p 250710
12/03/2024 2.30p 2.40p 2.20p 2.30p 105185
11/03/2024 2.10p 2.39p 2.00p 2.30p 868060
08/03/2024 2.10p 2.18p 2.00p 2.10p 1039113
07/03/2024 2.10p 2.24p 2.00p 2.10p 204896
06/03/2024 2.10p 2.19p 2.02p 2.10p 636410
05/03/2024 2.10p 2.20p 1.90p 2.10p 961896
04/03/2024 2.20p 2.30p 2.00p 2.10p 285217
01/03/2024 2.30p 2.40p 2.10p 2.20p 559210
29/02/2024 2.30p 2.40p 2.20p 2.30p 392062
28/02/2024 2.40p 2.40p 2.25p 2.30p 1614640
27/02/2024 2.60p 2.70p 2.30p 2.42p 727807
26/02/2024 2.60p 2.90p 2.50p 2.60p 2195808
23/02/2024 2.55p 2.70p 2.39p 2.60p 2937897
22/02/2024 2.65p 2.70p 2.40p 2.66p 1872279
21/02/2024 3.30p 3.46p 2.60p 2.86p 6332667
20/02/2024 2.85p 4.00p 2.85p 3.34p 24029336
19/02/2024 2.70p 2.80p 2.30p 2.55p 118837
16/02/2024 2.70p 2.80p 2.60p 2.70p 37424
15/02/2024 3.10p 3.10p 2.51p 2.70p 929024
14/02/2024 3.15p 3.15p 3.00p 3.10p 90412
13/02/2024 3.25p 3.29p 3.02p 3.15p 30156
12/02/2024 3.25p 3.40p 3.10p 3.25p 51201
09/02/2024 3.25p 3.25p 3.25p 3.25p 0

*Close Price adjusted for both dividends and splits