Engage XR Holdings (CDI) (EXR) Share Price

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

Date Open High Low Close* Volume
07/03/2025 1.20p 1.20p 1.10p 1.15p 489719
06/03/2025 1.20p 1.30p 1.10p 1.20p 185234
05/03/2025 1.20p 1.25p 1.10p 1.20p 99450
04/03/2025 1.20p 1.25p 1.10p 1.20p 555216
03/03/2025 1.25p 1.30p 1.10p 1.20p 734655
28/02/2025 1.25p 1.26p 1.20p 1.25p 229555
27/02/2025 1.25p 1.30p 1.20p 1.25p 424452
26/02/2025 1.25p 1.25p 1.20p 1.25p 95207
25/02/2025 1.25p 1.30p 1.20p 1.25p 801464
24/02/2025 1.25p 1.30p 1.18p 1.25p 2292576
21/02/2025 1.25p 1.30p 1.20p 1.25p 262059
20/02/2025 1.25p 1.30p 1.20p 1.25p 40467
19/02/2025 1.25p 1.30p 1.20p 1.25p 156805
18/02/2025 1.25p 1.30p 1.20p 1.25p 292993
17/02/2025 1.25p 1.30p 1.10p 1.25p 1125637
14/02/2025 1.25p 1.30p 1.20p 1.25p 726155
13/02/2025 1.25p 1.30p 1.20p 1.25p 275906
12/02/2025 1.40p 1.50p 1.20p 1.25p 2098356
11/02/2025 1.28p 1.50p 1.25p 1.40p 2200576
10/02/2025 1.23p 1.30p 1.20p 1.28p 1308268
07/02/2025 1.23p 1.25p 1.20p 1.23p 232440
06/02/2025 1.25p 1.25p 1.20p 1.23p 459917
05/02/2025 1.25p 1.30p 1.20p 1.25p 509525
04/02/2025 1.25p 1.30p 1.23p 1.25p 829798
03/02/2025 1.35p 1.40p 1.20p 1.28p 1431235
31/01/2025 1.40p 1.50p 1.30p 1.35p 1643794
30/01/2025 1.35p 1.50p 1.30p 1.40p 561315
29/01/2025 1.45p 1.50p 1.30p 1.30p 4801677
28/01/2025 1.50p 1.60p 1.30p 1.45p 6134049
27/01/2025 1.55p 1.60p 1.40p 1.50p 5888821
24/01/2025 1.85p 2.00p 1.45p 1.55p 12638392
23/01/2025 2.05p 2.39p 1.50p 1.96p 42411448
22/01/2025 0.78p 2.54p 0.78p 2.20p 93416072
21/01/2025 0.66p 0.70p 0.63p 0.69p 298056
20/01/2025 0.66p 0.70p 0.66p 0.66p 12165
17/01/2025 0.65p 0.70p 0.65p 0.66p 685276
16/01/2025 0.65p 0.70p 0.60p 0.65p 816607
15/01/2025 0.58p 0.65p 0.58p 0.65p 2152475
14/01/2025 0.58p 0.65p 0.58p 0.58p 304
13/01/2025 0.58p 0.59p 0.58p 0.58p 0
10/01/2025 0.58p 0.65p 0.50p 0.58p 190691
09/01/2025 0.58p 0.65p 0.58p 0.60p 444416
08/01/2025 0.60p 0.65p 0.56p 0.58p 1127340
07/01/2025 0.58p 0.65p 0.50p 0.60p 1784485
06/01/2025 0.53p 0.65p 0.50p 0.58p 3030353
03/01/2025 0.58p 0.65p 0.58p 0.60p 1914639
02/01/2025 0.58p 0.61p 0.55p 0.58p 40357
31/12/2024 0.58p 0.59p 0.58p 0.58p 42167
30/12/2024 0.60p 0.60p 0.52p 0.58p 2300230
27/12/2024 0.58p 0.65p 0.55p 0.60p 287481
24/12/2024 0.58p 0.65p 0.50p 0.58p 63857
23/12/2024 0.58p 0.63p 0.56p 0.58p 271246
20/12/2024 0.55p 0.63p 0.54p 0.58p 2590497
19/12/2024 0.55p 0.60p 0.50p 0.55p 462200
18/12/2024 0.58p 0.60p 0.50p 0.55p 1041118
17/12/2024 0.55p 0.60p 0.50p 0.55p 669825
16/12/2024 0.55p 0.56p 0.55p 0.55p 399300
13/12/2024 0.55p 0.60p 0.50p 0.55p 912776
12/12/2024 0.55p 0.56p 0.51p 0.55p 21596
11/12/2024 0.55p 0.56p 0.55p 0.56p 169530
10/12/2024 0.55p 0.60p 0.51p 0.55p 357051
09/12/2024 0.60p 0.65p 0.50p 0.55p 1348951
06/12/2024 0.60p 0.65p 0.55p 0.60p 574795
05/12/2024 0.60p 0.65p 0.55p 0.60p 21534
04/12/2024 0.60p 0.65p 0.60p 0.60p 81809
03/12/2024 0.60p 0.65p 0.55p 0.60p 921229
02/12/2024 0.60p 0.65p 0.55p 0.60p 192650
29/11/2024 0.60p 0.65p 0.53p 0.54p 373237
28/11/2024 0.58p 0.65p 0.50p 0.60p 2888652
27/11/2024 0.58p 0.60p 0.55p 0.58p 830576
26/11/2024 0.65p 0.70p 0.58p 0.60p 1844906
25/11/2024 0.70p 0.70p 0.60p 0.65p 1845947
22/11/2024 0.70p 0.75p 0.65p 0.70p 64888
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

*Close Price adjusted for both dividends and splits