Engage XR Holdings (CDI) (EXR) Share Price

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

Date Open High Low Close* Volume
21/10/2025 0.88p 0.94p 0.75p 0.83p 619671
20/10/2025 0.78p 0.95p 0.75p 0.88p 2325988
17/10/2025 0.78p 0.80p 0.75p 0.78p 167269
16/10/2025 0.78p 0.80p 0.75p 0.78p 33187
15/10/2025 0.78p 0.80p 0.75p 0.78p 36547
14/10/2025 0.78p 0.80p 0.75p 0.78p 141620
13/10/2025 0.78p 0.78p 0.75p 0.78p 1632
10/10/2025 0.78p 0.80p 0.75p 0.78p 68644
09/10/2025 0.78p 0.80p 0.75p 0.78p 463975
08/10/2025 0.83p 0.83p 0.78p 0.78p 510453
07/10/2025 0.83p 0.85p 0.80p 0.83p 50878
06/10/2025 0.83p 0.83p 0.80p 0.83p 104698
03/10/2025 0.83p 0.87p 0.80p 0.83p 78093
02/10/2025 0.83p 0.85p 0.80p 0.83p 83664
01/10/2025 0.88p 0.95p 0.80p 0.83p 2243992
30/09/2025 1.00p 1.12p 0.80p 0.90p 1034109
29/09/2025 1.05p 1.09p 1.05p 1.05p 46071
26/09/2025 1.00p 1.10p 0.90p 1.05p 171592
25/09/2025 1.05p 1.10p 0.90p 1.00p 90277
24/09/2025 1.05p 1.08p 1.00p 1.05p 9013
23/09/2025 1.05p 1.09p 1.00p 1.05p 147753
22/09/2025 1.05p 1.10p 1.02p 1.05p 178332
19/09/2025 1.05p 1.10p 1.02p 1.05p 54603
18/09/2025 1.05p 1.10p 1.00p 1.05p 120356
17/09/2025 1.05p 1.10p 1.03p 1.05p 50955
16/09/2025 1.05p 1.05p 1.05p 1.05p 28831
15/09/2025 1.05p 1.10p 1.00p 1.05p 674399
12/09/2025 1.05p 1.10p 1.00p 1.05p 138095
11/09/2025 1.05p 1.05p 1.05p 1.05p 17705
10/09/2025 1.05p 1.08p 1.05p 1.05p 0
09/09/2025 1.05p 1.05p 1.01p 1.05p 92085
08/09/2025 1.03p 1.10p 0.99p 1.05p 243101
05/09/2025 1.03p 1.10p 0.95p 1.03p 4905
04/09/2025 1.03p 1.10p 0.98p 1.03p 221900
03/09/2025 1.03p 1.10p 0.95p 1.03p 173007
02/09/2025 1.03p 1.10p 1.03p 1.03p 9
01/09/2025 1.03p 1.03p 1.01p 1.03p 48433
29/08/2025 1.03p 1.10p 0.95p 1.03p 112077
28/08/2025 1.03p 1.03p 1.02p 1.03p 215769
27/08/2025 1.03p 1.06p 1.02p 1.03p 101910
26/08/2025 1.03p 1.08p 1.01p 1.03p 220526
22/08/2025 1.03p 1.10p 0.95p 1.03p 37817
21/08/2025 1.03p 1.10p 0.95p 1.08p 75473
20/08/2025 1.03p 1.03p 1.00p 1.03p 7938
19/08/2025 1.03p 1.06p 1.03p 1.03p 0
18/08/2025 1.03p 1.06p 1.03p 1.03p 0
15/08/2025 1.03p 1.08p 0.98p 1.03p 93335
14/08/2025 1.03p 1.03p 1.02p 1.03p 245000
13/08/2025 1.03p 1.03p 0.95p 1.03p 1000
12/08/2025 1.03p 1.10p 0.95p 1.03p 392456
11/08/2025 1.03p 1.09p 1.03p 1.03p 171887
08/08/2025 1.03p 1.10p 1.03p 1.03p 50450
07/08/2025 1.03p 1.10p 0.95p 1.03p 2181
06/08/2025 1.03p 1.10p 1.00p 1.03p 277905
05/08/2025 1.03p 1.10p 0.95p 1.03p 23547
04/08/2025 1.03p 1.10p 0.95p 1.03p 39829
01/08/2025 1.03p 1.03p 0.99p 1.03p 24514
31/07/2025 1.03p 1.10p 0.95p 1.03p 47009
30/07/2025 1.03p 1.10p 1.03p 1.03p 6959
29/07/2025 1.00p 1.10p 0.95p 1.03p 893640
28/07/2025 1.00p 1.07p 1.00p 1.00p 111986
25/07/2025 1.00p 1.08p 0.95p 1.08p 280945
24/07/2025 1.00p 1.10p 0.90p 1.00p 219849
23/07/2025 0.95p 1.10p 0.90p 1.00p 242650
22/07/2025 0.95p 0.99p 0.95p 0.95p 149915
21/07/2025 0.95p 1.00p 0.95p 0.95p 606489
18/07/2025 0.95p 1.00p 0.95p 0.95p 4040
17/07/2025 0.95p 1.00p 0.90p 0.95p 585824
16/07/2025 0.95p 0.95p 0.93p 0.95p 291240
15/07/2025 0.95p 1.02p 0.90p 1.02p 119048
14/07/2025 1.00p 1.04p 0.90p 0.95p 298466
11/07/2025 1.00p 1.10p 0.90p 1.00p 61960
10/07/2025 1.00p 1.02p 0.91p 1.00p 88524
09/07/2025 1.00p 1.04p 0.91p 1.00p 67364
08/07/2025 1.00p 1.00p 0.90p 1.00p 187463
07/07/2025 1.00p 1.04p 1.00p 1.00p 75672
04/07/2025 1.00p 1.10p 0.94p 1.00p 41828
03/07/2025 1.00p 1.10p 1.00p 1.00p 12462
02/07/2025 1.00p 1.03p 1.00p 1.00p 0
01/07/2025 1.00p 1.07p 0.91p 1.00p 3048310
30/06/2025 0.95p 1.10p 0.90p 1.00p 1141681
27/06/2025 0.95p 1.02p 0.95p 0.95p 240260
26/06/2025 0.95p 1.02p 0.90p 0.95p 85835
25/06/2025 0.95p 0.97p 0.92p 0.95p 513726
24/06/2025 0.95p 1.00p 0.95p 0.95p 79940
23/06/2025 0.95p 0.95p 0.93p 0.95p 0
20/06/2025 0.95p 1.00p 0.90p 0.95p 101264
19/06/2025 0.95p 0.97p 0.95p 0.95p 233544
18/06/2025 1.00p 1.10p 0.90p 0.95p 3155442
17/06/2025 1.00p 1.03p 1.00p 1.00p 0
16/06/2025 1.00p 1.10p 1.00p 1.00p 51547
13/06/2025 1.00p 1.10p 0.90p 1.00p 12662
12/06/2025 1.00p 1.10p 0.90p 1.00p 17540
11/06/2025 1.00p 1.03p 1.00p 1.00p 0
10/06/2025 1.00p 1.04p 0.90p 1.00p 135432
09/06/2025 1.00p 1.10p 0.96p 1.10p 839437
06/06/2025 1.00p 1.10p 0.90p 1.00p 185613
05/06/2025 0.95p 1.04p 0.90p 1.00p 1397205
04/06/2025 0.93p 0.95p 0.90p 0.95p 514131
03/06/2025 0.80p 0.95p 0.65p 0.93p 4067748
02/06/2025 1.00p 1.07p 0.90p 0.95p 978233
30/05/2025 1.00p 1.10p 0.90p 1.00p 248017
29/05/2025 1.00p 1.10p 0.90p 1.00p 300073
28/05/2025 1.00p 1.10p 0.91p 1.00p 171047
27/05/2025 1.08p 1.12p 0.90p 1.00p 283248
23/05/2025 1.08p 1.08p 1.00p 1.08p 94510
22/05/2025 1.08p 1.08p 1.00p 1.08p 93462
21/05/2025 1.08p 1.12p 1.00p 1.08p 151186
20/05/2025 1.08p 1.08p 1.00p 1.08p 40000
19/05/2025 1.08p 1.15p 1.00p 1.08p 30488
16/05/2025 1.08p 1.10p 1.08p 1.08p 0
15/05/2025 1.08p 1.15p 1.00p 1.08p 4313
14/05/2025 1.08p 1.15p 1.08p 1.08p 860
13/05/2025 1.08p 1.08p 1.00p 1.08p 6850
12/05/2025 1.08p 1.08p 1.00p 1.08p 238417
09/05/2025 1.08p 1.15p 1.00p 1.15p 52668
08/05/2025 1.08p 1.08p 1.00p 1.08p 115899
07/05/2025 1.08p 1.08p 1.00p 1.08p 119166
06/05/2025 1.05p 1.15p 1.00p 1.08p 249934
02/05/2025 1.08p 1.15p 1.00p 1.08p 19987
01/05/2025 1.08p 1.15p 1.00p 1.08p 49018
30/04/2025 1.00p 1.15p 1.00p 1.08p 334449
29/04/2025 1.00p 1.05p 0.95p 1.00p 505552
28/04/2025 1.00p 1.04p 0.96p 1.00p 31439
25/04/2025 1.03p 1.05p 0.97p 1.00p 391448
24/04/2025 1.03p 1.10p 0.95p 1.03p 86368
23/04/2025 1.03p 1.10p 0.95p 1.03p 27661
22/04/2025 1.03p 1.10p 0.98p 1.03p 258313
17/04/2025 0.98p 1.05p 0.95p 1.03p 951855
16/04/2025 1.00p 1.04p 0.96p 0.98p 1216843
15/04/2025 1.10p 1.10p 1.00p 1.00p 364139
14/04/2025 1.08p 1.15p 1.00p 1.10p 766071
11/04/2025 1.08p 1.15p 1.00p 1.08p 162408
10/04/2025 1.05p 1.15p 0.95p 1.08p 931884
09/04/2025 0.98p 0.98p 0.95p 0.98p 60000
08/04/2025 1.00p 1.00p 0.95p 1.00p 260708
07/04/2025 1.08p 1.10p 0.85p 1.00p 2309709
04/04/2025 1.15p 1.20p 1.03p 1.13p 703282
03/04/2025 1.18p 1.25p 1.10p 1.15p 931432
02/04/2025 1.18p 1.18p 1.10p 1.18p 277570
01/04/2025 1.15p 1.25p 1.10p 1.18p 672136
31/03/2025 1.15p 1.20p 1.10p 1.15p 162342
28/03/2025 0.95p 1.20p 0.90p 1.15p 2374784
27/03/2025 0.95p 0.95p 0.90p 0.95p 9656
26/03/2025 0.95p 1.00p 0.93p 0.95p 109360
25/03/2025 0.95p 1.00p 0.93p 0.95p 64961
24/03/2025 0.95p 1.00p 0.95p 0.95p 101901
21/03/2025 0.90p 1.05p 0.85p 0.95p 257036
20/03/2025 0.88p 0.95p 0.80p 0.90p 1082214
19/03/2025 0.88p 0.95p 0.81p 0.88p 167364
18/03/2025 1.00p 1.10p 0.80p 0.86p 1816855
17/03/2025 1.00p 1.10p 0.90p 1.00p 120804
14/03/2025 1.00p 1.10p 0.90p 1.00p 116548
13/03/2025 1.00p 1.07p 0.90p 1.00p 216191
12/03/2025 1.00p 1.10p 0.93p 1.00p 322992
11/03/2025 1.10p 1.20p 0.99p 1.00p 563503
10/03/2025 1.15p 1.20p 1.02p 1.10p 633350
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

*Close Price adjusted for both dividends and splits