Engage XR Holdings (CDI) (EXR) Share Price

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

Date Open High Low Close* Volume
09/08/2022 10.50p 10.50p 10.50p 10.50p 0
08/08/2022 10.50p 11.00p 10.46p 10.50p 7042
05/08/2022 10.25p 10.50p 10.01p 10.50p 98772
04/08/2022 10.25p 10.35p 10.00p 10.25p 121820
03/08/2022 11.25p 11.25p 9.80p 10.25p 786012
02/08/2022 11.50p 11.90p 11.00p 11.25p 114650
01/08/2022 11.50p 12.00p 11.15p 11.50p 5867
29/07/2022 11.50p 11.65p 11.15p 11.50p 29989
28/07/2022 11.50p 12.00p 11.15p 11.50p 5483
27/07/2022 11.75p 11.75p 11.50p 11.50p 7000
26/07/2022 11.75p 11.75p 11.50p 11.75p 92955
25/07/2022 11.75p 11.75p 11.75p 11.75p 0
22/07/2022 11.75p 12.00p 11.50p 11.75p 67498
21/07/2022 11.75p 11.75p 11.65p 11.75p 7766
20/07/2022 11.75p 11.75p 11.65p 11.75p 17
19/07/2022 11.75p 11.75p 11.75p 11.75p 0
18/07/2022 11.75p 11.75p 11.70p 11.75p 6633
15/07/2022 11.75p 11.75p 11.50p 11.75p 25000
14/07/2022 12.00p 12.00p 11.50p 11.75p 50149
13/07/2022 12.50p 12.65p 11.75p 12.00p 114300
12/07/2022 12.50p 12.90p 11.70p 12.50p 91152
11/07/2022 12.50p 12.69p 12.11p 12.50p 1138
08/07/2022 12.50p 12.50p 12.50p 12.50p 0
07/07/2022 12.50p 12.50p 12.08p 12.50p 129724
06/07/2022 12.50p 13.00p 12.00p 12.50p 2818
05/07/2022 12.50p 12.50p 12.33p 12.50p 66785
04/07/2022 12.50p 13.00p 12.50p 12.50p 9876
01/07/2022 12.50p 13.00p 12.50p 12.50p 12
30/06/2022 12.25p 13.00p 12.25p 12.50p 39126
29/06/2022 13.50p 13.50p 12.00p 12.25p 237839
28/06/2022 13.50p 13.50p 13.10p 13.50p 36267
27/06/2022 13.50p 13.70p 13.00p 13.50p 93933
24/06/2022 13.50p 14.00p 13.00p 13.50p 47935
23/06/2022 13.00p 14.50p 12.95p 12.95p 705527
22/06/2022 12.50p 12.68p 12.09p 12.50p 82623
21/06/2022 11.00p 12.89p 10.70p 12.50p 259258
20/06/2022 10.50p 11.34p 10.50p 11.00p 156990
17/06/2022 10.50p 10.79p 10.00p 10.50p 80261
16/06/2022 9.75p 10.89p 9.50p 10.50p 615272
15/06/2022 9.75p 10.00p 9.50p 9.75p 294193
14/06/2022 9.75p 9.99p 9.30p 9.75p 808648
13/06/2022 10.00p 10.60p 9.59p 9.75p 683073
10/06/2022 11.00p 11.50p 9.81p 10.00p 633237
09/06/2022 11.00p 11.00p 10.52p 11.00p 600
08/06/2022 11.00p 11.25p 10.00p 11.00p 156955
07/06/2022 10.75p 11.35p 10.50p 11.00p 88205
06/06/2022 11.00p 11.60p 10.00p 10.75p 166887
03/06/2022 11.25p 12.00p 10.00p 11.00p 219212
02/06/2022 11.25p 12.00p 10.00p 11.00p 219212
01/06/2022 11.25p 12.00p 10.00p 11.00p 219212
31/05/2022 11.25p 11.25p 10.50p 11.25p 5500
30/05/2022 11.25p 11.60p 11.25p 11.25p 9311
27/05/2022 11.50p 11.50p 10.65p 11.25p 60673
26/05/2022 11.25p 11.50p 11.00p 11.50p 113828
25/05/2022 11.50p 11.50p 11.00p 11.25p 71199
24/05/2022 11.50p 11.50p 11.50p 11.50p 0
23/05/2022 11.50p 11.63p 11.50p 11.50p 25761
20/05/2022 11.75p 12.00p 11.50p 11.50p 17510
19/05/2022 11.75p 11.75p 11.75p 11.75p 0
18/05/2022 11.75p 11.90p 11.75p 11.75p 1000
17/05/2022 11.75p 11.90p 11.15p 11.45p 12499
16/05/2022 11.75p 12.25p 11.35p 11.75p 455285
13/05/2022 11.75p 12.00p 11.50p 12.00p 35499
12/05/2022 11.75p 12.00p 11.10p 11.75p 54040
11/05/2022 11.75p 11.95p 11.75p 11.75p 16115
10/05/2022 12.00p 12.50p 11.00p 12.30p 93874
09/05/2022 12.25p 12.38p 11.50p 12.00p 46818
06/05/2022 13.25p 13.25p 11.52p 12.25p 117481
05/05/2022 13.25p 13.40p 13.00p 13.25p 36282
04/05/2022 13.50p 13.84p 13.00p 13.25p 42500
03/05/2022 14.25p 14.50p 13.30p 13.50p 138390
02/05/2022 14.25p 14.30p 14.25p 14.25p 4349
29/04/2022 14.25p 14.30p 14.25p 14.25p 4349
28/04/2022 14.25p 14.33p 14.00p 14.25p 1900
27/04/2022 14.50p 14.50p 13.20p 14.25p 50690
26/04/2022 14.50p 15.00p 14.50p 14.50p 54666
25/04/2022 14.50p 14.50p 14.50p 14.50p 2703
22/04/2022 14.50p 14.75p 14.10p 14.50p 8311
21/04/2022 14.50p 14.50p 14.01p 14.50p 8847
20/04/2022 15.50p 15.83p 14.01p 14.50p 330211
19/04/2022 15.25p 15.85p 15.25p 15.50p 28353
18/04/2022 15.50p 15.50p 14.10p 15.25p 271788
15/04/2022 15.50p 15.50p 14.10p 15.25p 271788
14/04/2022 15.50p 15.50p 14.10p 15.25p 271788
13/04/2022 16.00p 16.00p 15.00p 15.50p 89499
12/04/2022 15.50p 16.39p 15.50p 16.00p 52929
11/04/2022 16.00p 17.00p 15.00p 15.50p 471366
08/04/2022 17.50p 18.00p 14.01p 16.00p 718904
07/04/2022 11.00p 20.00p 11.00p 17.00p 3867257
06/04/2022 10.25p 10.44p 10.01p 10.25p 101740
05/04/2022 10.60p 11.00p 10.00p 10.25p 27539
04/04/2022 10.63p 11.00p 10.20p 10.60p 251565
01/04/2022 10.63p 10.63p 10.63p 10.63p 0
31/03/2022 11.00p 11.00p 10.25p 10.63p 29773
30/03/2022 11.00p 11.00p 10.89p 11.00p 23947
29/03/2022 11.25p 11.25p 10.50p 11.00p 25127
28/03/2022 11.25p 12.00p 10.50p 11.25p 32534
25/03/2022 10.75p 11.25p 10.38p 11.00p 150513
24/03/2022 10.75p 11.25p 10.25p 10.75p 44710
23/03/2022 10.63p 10.63p 10.25p 10.38p 54000
22/03/2022 10.63p 11.00p 10.25p 10.63p 4500
21/03/2022 10.75p 10.87p 10.30p 10.63p 214647
18/03/2022 10.75p 11.00p 10.63p 11.00p 72932
17/03/2022 10.75p 10.90p 10.75p 10.75p 6754
16/03/2022 10.63p 10.84p 10.60p 10.75p 55836
15/03/2022 11.50p 11.50p 10.22p 10.63p 517524
14/03/2022 11.50p 11.50p 11.24p 11.50p 162325
11/03/2022 11.50p 11.50p 11.50p 11.50p 0
10/03/2022 11.50p 11.75p 11.30p 11.50p 61014
09/03/2022 12.00p 12.20p 11.30p 11.50p 404978
08/03/2022 11.75p 12.75p 10.50p 12.00p 928335
07/03/2022 10.75p 10.99p 10.56p 10.75p 81000
04/03/2022 10.75p 10.75p 10.53p 10.75p 15824
03/03/2022 10.75p 10.75p 10.53p 10.75p 4104
02/03/2022 11.25p 11.50p 10.50p 10.75p 88804
01/03/2022 11.25p 11.40p 11.00p 11.25p 20612
28/02/2022 11.25p 11.25p 11.00p 11.25p 118958
25/02/2022 11.75p 11.75p 11.00p 11.25p 60110
24/02/2022 12.50p 12.50p 10.72p 11.75p 224821
23/02/2022 12.75p 12.75p 12.75p 12.75p 0
22/02/2022 12.75p 12.75p 12.15p 12.75p 33728
21/02/2022 12.75p 12.75p 12.50p 12.75p 2000
18/02/2022 12.75p 13.00p 12.75p 12.75p 13102
17/02/2022 12.75p 12.75p 12.50p 12.75p 30000
16/02/2022 12.75p 12.75p 12.52p 12.75p 653
15/02/2022 12.75p 12.90p 12.75p 12.75p 60849
14/02/2022 13.00p 13.00p 12.50p 12.75p 58311
11/02/2022 13.00p 13.33p 12.52p 13.00p 155928
10/02/2022 13.00p 13.20p 12.70p 13.00p 51227
09/02/2022 13.00p 13.50p 12.70p 13.00p 24065
08/02/2022 13.00p 13.28p 12.65p 13.00p 51152
07/02/2022 13.00p 13.50p 12.53p 13.00p 23441
04/02/2022 13.00p 13.35p 13.00p 13.00p 20111
03/02/2022 13.25p 13.25p 13.00p 13.00p 45200
02/02/2022 13.75p 14.00p 13.00p 13.25p 240418
01/02/2022 14.50p 14.50p 13.55p 13.75p 180137
31/01/2022 14.75p 16.00p 13.80p 14.50p 690096
28/01/2022 14.00p 14.50p 13.65p 14.25p 156265
27/01/2022 14.00p 14.20p 13.70p 14.00p 21000
26/01/2022 14.25p 14.30p 13.50p 14.00p 154773
25/01/2022 15.00p 15.00p 13.50p 14.50p 217139
24/01/2022 15.00p 15.00p 14.52p 15.00p 38173
21/01/2022 15.00p 15.30p 14.53p 15.00p 53188
20/01/2022 15.50p 15.50p 14.50p 15.00p 252635
19/01/2022 15.50p 15.50p 15.00p 15.50p 11500
18/01/2022 15.50p 15.50p 15.00p 15.50p 61264
17/01/2022 16.00p 16.50p 15.25p 15.50p 171292
14/01/2022 16.00p 16.00p 15.50p 16.00p 7128
13/01/2022 16.25p 16.50p 15.50p 16.00p 144258
12/01/2022 16.25p 16.25p 15.55p 16.25p 24665
10/01/2022 16.25p 16.80p 15.65p 16.25p 80483
07/01/2022 16.25p 16.89p 16.25p 16.25p 1776
06/01/2022 16.25p 16.89p 15.50p 16.25p 68380
05/01/2022 16.25p 16.89p 15.80p 16.25p 40803
04/01/2022 16.50p 17.00p 15.50p 16.25p 119621
03/01/2022 16.50p 17.00p 16.50p 16.50p 82252
31/12/2021 16.50p 17.00p 16.50p 16.50p 82252
30/12/2021 15.50p 17.00p 15.10p 16.50p 257959
29/12/2021 15.25p 16.00p 15.00p 15.50p 216240
28/12/2021 15.25p 15.25p 15.25p 15.25p 0
27/12/2021 15.25p 15.25p 15.25p 15.25p 0
24/12/2021 15.25p 15.25p 15.25p 15.25p 0
23/12/2021 15.25p 15.25p 15.25p 15.25p 0
22/12/2021 15.50p 15.50p 14.50p 15.25p 354670
21/12/2021 15.50p 15.50p 15.50p 15.50p 0
20/12/2021 15.50p 15.61p 15.00p 15.50p 8533
17/12/2021 15.50p 15.50p 15.00p 15.50p 373593
16/12/2021 15.50p 15.50p 15.15p 15.50p 131525
15/12/2021 15.50p 15.50p 15.10p 15.50p 144989
14/12/2021 15.25p 15.50p 15.00p 15.50p 104492
13/12/2021 15.25p 15.50p 15.00p 15.25p 74043
10/12/2021 15.25p 15.50p 15.00p 15.25p 12623
09/12/2021 15.50p 15.50p 15.00p 15.25p 50771
08/12/2021 15.50p 15.50p 15.03p 15.50p 64893
07/12/2021 15.25p 16.00p 15.00p 15.50p 81433
06/12/2021 16.50p 17.00p 15.00p 15.25p 362425
03/12/2021 16.50p 16.50p 16.50p 16.50p 0
02/12/2021 16.50p 16.67p 16.00p 16.50p 5091
01/12/2021 16.50p 16.50p 16.00p 16.50p 1475
30/11/2021 16.50p 16.67p 16.50p 16.50p 1997
29/11/2021 16.50p 16.50p 16.20p 16.50p 24691
26/11/2021 16.50p 16.50p 15.80p 16.50p 42590
25/11/2021 16.50p 17.00p 16.01p 16.50p 10627
24/11/2021 16.50p 17.00p 16.50p 16.50p 233
23/11/2021 16.50p 16.88p 16.50p 16.50p 187690
22/11/2021 16.75p 16.86p 16.10p 16.50p 133794
19/11/2021 17.00p 17.10p 16.50p 16.75p 133491
18/11/2021 17.25p 17.50p 16.50p 17.00p 72193
17/11/2021 17.25p 17.25p 17.08p 17.25p 5743
16/11/2021 17.25p 17.50p 16.50p 17.25p 218444
15/11/2021 17.75p 18.00p 17.00p 17.25p 418489
12/11/2021 18.25p 19.00p 17.50p 17.75p 371190
11/11/2021 19.00p 19.50p 17.60p 18.00p 175744
10/11/2021 19.25p 19.50p 18.10p 19.00p 233959
09/11/2021 19.75p 20.00p 18.75p 19.25p 228259
08/11/2021 19.50p 20.00p 19.30p 19.50p 220954
05/11/2021 18.50p 20.00p 18.35p 19.50p 374729
04/11/2021 18.75p 19.00p 18.00p 18.50p 33156

*Close Price adjusted for both dividends and splits