eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. eServGlobal Limited (DI)

Date Open High Low Close* Volume
26/06/2012 14.50p 14.50p 13.91p 14.50p 10172
25/06/2012 14.50p 14.50p 13.86p 14.50p 50973
22/06/2012 14.50p 14.60p 14.50p 14.50p 20345
21/06/2012 14.50p 14.50p 13.76p 14.50p 50861
20/06/2012 14.50p 14.94p 14.50p 14.50p 16663
19/06/2012 14.50p 14.75p 14.11p 14.50p 0
18/06/2012 14.50p 14.75p 14.11p 14.50p 619379
15/06/2012 14.50p 14.50p 14.11p 14.50p 0
14/06/2012 14.50p 14.50p 14.11p 14.50p 0
13/06/2012 14.50p 14.50p 14.11p 14.50p 0
12/06/2012 14.50p 14.50p 14.11p 14.50p 3357
11/06/2012 14.50p 14.50p 14.25p 14.50p 0
08/06/2012 14.50p 14.50p 14.25p 14.50p 0
07/06/2012 14.25p 14.50p 14.25p 14.50p 6910
06/06/2012 14.50p 14.50p 14.06p 14.25p 4323
01/06/2012 14.50p 14.99p 14.01p 14.50p 70588
31/05/2012 14.50p 15.04p 13.76p 14.50p 122576
30/05/2012 14.50p 14.50p 13.96p 14.50p 3052
29/05/2012 14.25p 14.55p 14.25p 14.50p 177463
28/05/2012 14.25p 14.50p 14.25p 14.25p 7121
25/05/2012 13.76p 14.45p 13.57p 14.01p 31193
24/05/2012 14.01p 14.75p 13.27p 13.76p 1073732
23/05/2012 14.01p 14.75p 13.27p 14.01p 0
22/05/2012 14.25p 14.75p 13.27p 14.01p 125109
21/05/2012 14.99p 15.14p 13.76p 14.25p 64932
18/05/2012 15.24p 15.24p 14.75p 15.24p 18479
17/05/2012 15.24p 15.24p 14.75p 15.24p 2617
16/05/2012 15.24p 15.24p 14.75p 15.24p 8281
15/05/2012 15.48p 15.48p 14.75p 15.24p 80956
14/05/2012 15.97p 15.97p 15.24p 15.97p 56422
11/05/2012 16.71p 16.71p 15.24p 15.97p 109860
10/05/2012 16.96p 16.96p 16.22p 16.71p 3478
09/05/2012 17.45p 17.45p 16.71p 16.96p 47191
08/05/2012 17.94p 17.94p 16.71p 17.45p 93581
04/05/2012 17.94p 18.31p 17.23p 17.94p 5626
03/05/2012 18.19p 18.31p 17.20p 17.94p 36073
02/05/2012 18.19p 18.19p 17.71p 18.19p 5086
01/05/2012 17.94p 18.43p 17.70p 18.19p 90386
30/04/2012 18.43p 18.43p 17.70p 17.94p 150600
27/04/2012 18.92p 18.92p 18.19p 18.43p 218762
26/04/2012 18.68p 18.68p 18.68p 18.68p 5835
25/04/2012 18.68p 18.87p 17.89p 18.68p 81590
24/04/2012 18.68p 18.68p 18.68p 18.68p 34963
23/04/2012 18.43p 19.02p 18.43p 18.68p 12723
20/04/2012 18.43p 18.58p 18.19p 18.43p 52933
19/04/2012 18.43p 18.43p 17.70p 18.43p 39718
18/04/2012 18.19p 18.58p 17.70p 18.43p 109074
17/04/2012 18.19p 18.29p 17.84p 18.19p 29296
16/04/2012 19.17p 19.34p 18.72p 19.17p 23752
13/04/2012 18.92p 21.38p 18.92p 19.17p 621073
12/04/2012 21.87p 22.46p 18.19p 18.80p 685205
11/04/2012 22.36p 23.00p 22.24p 22.36p 34640
10/04/2012 22.36p 22.95p 22.24p 22.36p 18442
05/04/2012 22.61p 22.95p 22.36p 22.36p 2034
04/04/2012 22.61p 23.20p 21.63p 22.61p 14586
03/04/2012 22.61p 22.98p 22.61p 22.61p 30569
02/04/2012 22.61p 22.98p 21.63p 22.61p 42322
30/03/2012 22.61p 22.98p 22.61p 22.61p 2034
29/03/2012 23.10p 23.40p 22.61p 22.61p 47461
28/03/2012 22.61p 22.77p 22.61p 22.61p 119900
27/03/2012 22.61p 22.89p 22.12p 22.61p 78041
26/03/2012 22.86p 23.00p 21.53p 22.12p 289370
23/03/2012 21.50p 23.59p 21.50p 22.86p 282151
22/03/2012 21.50p 21.58p 21.19p 21.50p 29634
21/03/2012 21.87p 21.87p 21.50p 21.50p 44429
20/03/2012 21.50p 21.96p 21.50p 21.87p 79325
19/03/2012 21.50p 21.68p 21.19p 21.50p 20963
16/03/2012 21.50p 21.63p 21.23p 21.50p 0
15/03/2012 21.63p 21.63p 21.23p 21.50p 20613
14/03/2012 21.63p 21.63p 21.14p 21.63p 17044
13/03/2012 21.87p 22.12p 21.14p 21.63p 136817
12/03/2012 21.87p 21.87p 21.77p 21.87p 1221
09/03/2012 21.38p 22.12p 21.38p 21.87p 518562
08/03/2012 21.38p 21.63p 21.38p 21.50p 18432
07/03/2012 21.50p 21.50p 20.69p 21.38p 2511820
06/03/2012 21.75p 21.75p 21.21p 21.50p 135345
05/03/2012 21.75p 21.87p 21.43p 21.75p 52033
02/03/2012 21.63p 22.12p 21.63p 21.75p 250834
01/03/2012 21.63p 22.12p 21.33p 21.63p 94093
29/02/2012 21.87p 22.12p 21.04p 21.50p 297635
28/02/2012 22.36p 22.36p 21.63p 21.75p 142571
27/02/2012 22.86p 23.17p 22.12p 22.36p 460879
24/02/2012 20.89p 23.68p 20.30p 23.10p 2443731
23/02/2012 20.15p 20.55p 19.66p 20.40p 39834504
22/02/2012 19.54p 20.40p 19.54p 20.15p 85798
21/02/2012 19.29p 19.56p 19.05p 19.54p 68897
20/02/2012 19.29p 19.29p 19.17p 19.29p 2608
17/02/2012 18.92p 19.29p 18.92p 19.29p 16547
16/02/2012 18.92p 19.02p 18.92p 18.92p 21033
15/02/2012 18.92p 19.04p 18.73p 18.92p 37331
14/02/2012 18.92p 18.92p 18.78p 18.92p 1538
13/02/2012 19.17p 19.17p 18.78p 18.92p 61966
10/02/2012 19.17p 19.37p 18.68p 19.17p 0
09/02/2012 19.17p 19.37p 18.68p 19.17p 31746
08/02/2012 18.68p 18.68p 18.29p 18.68p 5076
07/02/2012 19.42p 19.42p 18.29p 18.68p 15876
06/02/2012 19.42p 19.42p 18.78p 19.42p 4605
03/02/2012 20.15p 20.69p 19.27p 20.15p 50292
02/02/2012 21.14p 21.14p 20.40p 20.77p 81378
01/02/2012 20.77p 21.37p 20.77p 21.14p 7428
31/01/2012 20.15p 21.06p 19.76p 20.77p 95477
30/01/2012 19.91p 20.15p 19.76p 20.15p 0
27/01/2012 19.91p 19.91p 19.76p 19.91p 32551
26/01/2012 19.91p 19.91p 19.66p 19.91p 203445
25/01/2012 20.15p 20.15p 19.66p 19.91p 277521
24/01/2012 20.15p 20.15p 19.66p 20.15p 23778
23/01/2012 20.15p 20.15p 19.81p 20.15p 25334
20/01/2012 20.15p 20.15p 20.15p 20.15p 18826
19/01/2012 20.15p 20.15p 19.66p 20.15p 25247
18/01/2012 20.15p 20.15p 19.81p 20.15p 7064
17/01/2012 20.15p 20.15p 19.81p 20.15p 2169
16/01/2012 20.15p 20.15p 19.66p 20.15p 2034
13/01/2012 20.64p 20.64p 19.96p 20.15p 59816
12/01/2012 21.38p 21.38p 20.15p 20.64p 163753
11/01/2012 21.63p 21.63p 20.64p 21.63p 49182
10/01/2012 21.63p 21.63p 21.14p 21.63p 2646
09/01/2012 22.36p 22.36p 21.14p 21.63p 545640
06/01/2012 22.36p 23.10p 21.14p 22.36p 170096
05/01/2012 22.61p 23.45p 21.63p 22.36p 190906
04/01/2012 21.87p 22.12p 21.87p 22.12p 360098
03/01/2012 21.87p 22.61p 21.50p 21.87p 53338
30/12/2011 21.63p 21.87p 20.64p 21.87p 6563
29/12/2011 23.35p 23.35p 22.12p 23.35p 26143
28/12/2011 23.35p 23.35p 22.61p 23.35p 205895
23/12/2011 23.35p 23.35p 22.61p 23.35p 5820
22/12/2011 23.35p 24.82p 22.63p 23.35p 0
21/12/2011 23.35p 24.82p 22.63p 23.35p 0
20/12/2011 23.35p 24.82p 22.63p 23.35p 0
19/12/2011 24.82p 24.82p 22.63p 23.35p 40938
16/12/2011 24.82p 24.82p 24.58p 24.82p 10172
15/12/2011 24.82p 25.07p 24.58p 24.82p 0
14/12/2011 24.82p 25.07p 24.58p 24.82p 0
13/12/2011 25.07p 25.07p 24.58p 25.07p 12207
12/12/2011 25.07p 25.07p 23.59p 25.07p 0
09/12/2011 25.07p 25.07p 23.59p 25.07p 69041
08/12/2011 25.07p 25.26p 25.07p 25.07p 1140
07/12/2011 25.07p 25.26p 24.70p 25.07p 12100
06/12/2011 25.07p 25.56p 24.67p 25.07p 42245
05/12/2011 25.07p 25.44p 25.07p 25.07p 30517
02/12/2011 24.58p 24.82p 23.59p 24.82p 192415
01/12/2011 25.07p 25.07p 23.59p 24.58p 87058
30/11/2011 26.54p 26.54p 24.59p 25.07p 56306
29/11/2011 28.02p 28.02p 26.05p 26.79p 22070
28/11/2011 28.26p 28.51p 27.55p 28.26p 54731
25/11/2011 28.26p 29.00p 27.53p 28.26p 0
24/11/2011 29.00p 29.00p 27.53p 28.26p 133731
23/11/2011 29.25p 29.74p 28.02p 29.00p 94731
22/11/2011 30.23p 30.23p 28.16p 29.25p 66494
21/11/2011 29.74p 30.48p 29.74p 30.48p 123440
18/11/2011 29.74p 30.48p 29.74p 29.74p 2102
17/11/2011 30.48p 30.72p 30.23p 30.23p 46284
16/11/2011 30.48p 30.89p 30.00p 30.48p 253532
15/11/2011 30.48p 30.97p 29.49p 30.48p 44526
14/11/2011 30.48p 31.46p 30.48p 31.46p 81378
11/11/2011 30.48p 30.48p 29.49p 30.48p 95278
10/11/2011 31.46p 31.46p 29.49p 30.48p 37637
09/11/2011 31.95p 31.95p 31.46p 31.46p 58435
08/11/2011 32.44p 32.93p 30.97p 31.95p 1063054
07/11/2011 32.44p 33.08p 31.46p 32.44p 128156
04/11/2011 32.44p 33.03p 32.44p 32.93p 31888
03/11/2011 33.18p 33.18p 31.67p 32.44p 20152
02/11/2011 33.67p 33.92p 32.93p 33.67p 46792
01/11/2011 34.41p 35.37p 33.13p 33.67p 71479
31/10/2011 33.92p 36.28p 33.92p 35.14p 44037
28/10/2011 33.92p 34.41p 33.18p 33.92p 92348
27/10/2011 30.48p 35.39p 30.48p 33.92p 163193
26/10/2011 30.23p 31.46p 30.23p 30.48p 72942
25/10/2011 30.23p 30.82p 29.98p 30.23p 86437
24/10/2011 29.74p 30.33p 29.54p 29.74p 15545
21/10/2011 29.49p 30.36p 29.12p 29.49p 10681
20/10/2011 29.49p 30.37p 29.18p 29.49p 57224
19/10/2011 28.75p 29.38p 28.31p 29.00p 139095
18/10/2011 28.51p 29.39p 28.51p 28.75p 1017
17/10/2011 28.26p 29.39p 27.65p 28.26p 49282
14/10/2011 28.02p 29.30p 27.53p 28.26p 82133
13/10/2011 28.02p 29.20p 27.53p 28.02p 45371
12/10/2011 28.02p 29.39p 28.02p 28.02p 34209
11/10/2011 27.53p 29.34p 27.53p 28.02p 181459
10/10/2011 26.05p 29.74p 25.07p 27.53p 496494
07/10/2011 24.33p 24.66p 23.35p 24.09p 0
06/10/2011 24.33p 24.66p 23.35p 24.09p 198359
05/10/2011 24.33p 24.58p 24.09p 24.33p 0
04/10/2011 24.58p 24.58p 24.09p 24.58p 0
03/10/2011 24.58p 24.58p 24.09p 24.58p 12207
30/09/2011 23.84p 24.87p 23.84p 24.58p 93458
29/09/2011 23.84p 24.09p 23.10p 23.84p 0
28/09/2011 23.10p 24.09p 23.10p 23.84p 73355
27/09/2011 22.61p 23.15p 22.61p 22.61p 96636
26/09/2011 22.61p 22.61p 21.63p 22.12p 22379
23/09/2011 23.10p 23.59p 22.61p 23.10p 0
22/09/2011 23.59p 23.59p 22.61p 23.10p 16265
21/09/2011 23.84p 24.33p 23.10p 23.84p 0
20/09/2011 24.33p 24.33p 23.10p 24.33p 10172
19/09/2011 24.82p 24.82p 24.57p 24.82p 0
16/09/2011 24.58p 24.58p 24.57p 24.58p 50861
15/09/2011 25.81p 25.81p 24.58p 24.95p 172928
14/09/2011 26.79p 26.79p 25.07p 26.30p 76292
13/09/2011 27.28p 27.28p 26.05p 27.03p 63577
12/09/2011 27.28p 27.28p 26.05p 27.03p 63577
09/09/2011 27.28p 27.77p 26.54p 27.28p 0

*Close Price adjusted for both dividends and splits