eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/09/2011 27.28p 27.77p 26.54p 27.28p 0
07/09/2011 27.28p 27.77p 26.54p 27.28p 38146
06/09/2011 27.77p 27.77p 26.79p 27.28p 13733
05/09/2011 28.26p 28.26p 27.03p 27.77p 45775
02/09/2011 28.26p 28.46p 28.26p 28.26p 1711
01/09/2011 27.28p 28.51p 26.54p 28.26p 114052
31/08/2011 27.77p 27.77p 26.05p 27.28p 113929
30/08/2011 27.53p 29.25p 26.05p 28.02p 195282
26/08/2011 27.03p 27.03p 26.54p 27.03p 30517
25/08/2011 27.53p 27.53p 26.79p 27.03p 246375
24/08/2011 27.53p 27.53p 27.03p 27.53p 138066
23/08/2011 28.26p 28.26p 26.64p 27.53p 86464
22/08/2011 29.00p 29.00p 26.05p 28.26p 104463
19/08/2011 28.51p 29.00p 27.77p 29.00p 40689
18/08/2011 29.49p 29.98p 28.51p 28.51p 5086
17/08/2011 29.98p 29.98p 28.73p 29.49p 30230
16/08/2011 29.49p 30.47p 29.49p 29.98p 3652
15/08/2011 29.49p 30.36p 29.30p 29.49p 49720
12/08/2011 27.28p 29.98p 26.54p 28.51p 103757
11/08/2011 26.05p 27.89p 26.05p 26.54p 60905
10/08/2011 26.05p 43.13p 25.81p 26.05p 44809
09/08/2011 42.27p 43.25p 40.40p 43.13p 98537
08/08/2011 44.48p 44.48p 42.76p 43.50p 147705
05/08/2011 45.22p 47.68p 41.63p 44.48p 304964
04/08/2011 49.15p 49.50p 46.23p 47.68p 80313
03/08/2011 49.89p 50.63p 48.22p 49.15p 78609
02/08/2011 50.14p 51.81p 50.14p 50.63p 111217
01/08/2011 50.63p 50.92p 49.15p 50.14p 65611
29/07/2011 54.07p 54.07p 53.23p 54.07p 24159
28/07/2011 54.07p 54.07p 54.07p 54.07p 32355
27/07/2011 51.12p 55.05p 49.64p 54.07p 2662530
26/07/2011 51.12p 51.12p 50.65p 51.12p 2065
25/07/2011 49.40p 51.98p 49.40p 51.12p 89007
22/07/2011 48.66p 48.66p 47.19p 48.66p 0
21/07/2011 48.42p 48.42p 47.19p 48.42p 13733
20/07/2011 48.42p 48.66p 48.05p 48.42p 0
19/07/2011 48.42p 48.66p 48.05p 48.66p 0
18/07/2011 48.42p 48.66p 48.05p 48.42p 4106
15/07/2011 48.42p 48.42p 47.68p 48.42p 0
14/07/2011 48.42p 48.42p 47.68p 48.42p 712
13/07/2011 48.42p 49.08p 48.42p 48.42p 10679
12/07/2011 48.42p 48.42p 47.68p 48.42p 0
11/07/2011 48.42p 48.42p 47.68p 48.42p 0
08/07/2011 48.42p 48.42p 47.68p 48.42p 0
07/07/2011 48.42p 48.42p 47.68p 48.42p 1017225
06/07/2011 48.17p 48.80p 47.43p 48.17p 206518
05/07/2011 48.17p 48.17p 47.68p 48.17p 10172
04/07/2011 48.17p 49.06p 47.48p 48.17p 14207
01/07/2011 48.17p 49.06p 47.68p 48.17p 9634
30/06/2011 48.17p 48.86p 48.17p 48.17p 0
29/06/2011 48.17p 48.86p 48.17p 48.17p 0
28/06/2011 48.17p 48.86p 48.17p 48.17p 1003
27/06/2011 48.17p 49.15p 48.17p 48.17p 43739
24/06/2011 47.92p 49.15p 47.92p 48.17p 54488
23/06/2011 47.19p 47.29p 46.94p 47.19p 0
22/06/2011 47.19p 47.29p 46.94p 47.19p 0
21/06/2011 47.19p 47.29p 46.94p 47.19p 0
20/06/2011 47.19p 47.29p 46.94p 47.19p 52075
17/06/2011 47.43p 47.43p 46.70p 47.43p 13326
16/06/2011 47.92p 47.92p 47.19p 47.68p 20345
15/06/2011 47.92p 47.94p 46.20p 47.92p 0
14/06/2011 47.92p 47.94p 46.20p 47.92p 483691
13/06/2011 48.17p 48.32p 47.19p 47.92p 704429
10/06/2011 46.20p 48.66p 45.02p 48.17p 204462
09/06/2011 47.43p 47.43p 45.22p 46.45p 210754
08/06/2011 48.17p 48.17p 46.70p 47.68p 25431
07/06/2011 47.68p 48.43p 47.68p 48.17p 10172
06/06/2011 48.17p 48.66p 46.60p 47.68p 0
03/06/2011 48.17p 48.66p 46.60p 48.17p 2495209
02/06/2011 48.17p 48.17p 47.19p 48.17p 332633
01/06/2011 48.42p 48.42p 47.38p 48.17p 100349
31/05/2011 47.92p 48.43p 47.92p 48.42p 654147
27/05/2011 47.92p 47.92p 47.68p 47.92p 114020
26/05/2011 47.92p 47.92p 47.73p 47.92p 50861
25/05/2011 49.15p 49.15p 47.68p 47.92p 57575
24/05/2011 48.66p 49.35p 48.17p 49.15p 61845
23/05/2011 48.66p 48.66p 48.27p 48.66p 30517
20/05/2011 48.66p 48.86p 48.66p 48.66p 2154
19/05/2011 48.91p 48.91p 48.17p 48.66p 33060
18/05/2011 49.15p 49.15p 48.66p 49.15p 12715
17/05/2011 49.89p 49.89p 48.32p 49.40p 275781
16/05/2011 49.89p 49.89p 48.37p 49.40p 172928
13/05/2011 48.17p 51.00p 46.84p 50.14p 431569
12/05/2011 48.17p 48.66p 47.92p 48.17p 0
11/05/2011 47.92p 48.66p 47.92p 48.17p 211583
10/05/2011 47.92p 47.92p 47.83p 47.92p 11800
09/05/2011 47.92p 48.66p 47.92p 47.92p 50861
06/05/2011 47.92p 48.66p 47.92p 47.92p 6309
05/05/2011 47.92p 47.97p 47.34p 47.92p 132239
04/05/2011 47.92p 47.92p 47.34p 47.92p 61034
03/05/2011 48.17p 48.61p 48.02p 48.17p 0
28/04/2011 48.17p 48.61p 48.02p 48.17p 21704
27/04/2011 48.17p 48.66p 47.73p 48.17p 276940
26/04/2011 48.17p 48.17p 48.02p 48.17p 2034
21/04/2011 46.94p 48.66p 46.94p 48.17p 574732
20/04/2011 46.94p 47.68p 45.96p 46.94p 0
19/04/2011 45.96p 47.68p 45.96p 46.94p 354197
18/04/2011 44.48p 46.70p 44.24p 45.22p 59150
15/04/2011 44.24p 44.73p 44.09p 44.24p 41342
14/04/2011 44.24p 44.73p 44.09p 44.24p 32158
13/04/2011 43.99p 44.73p 43.99p 43.99p 38655
12/04/2011 44.24p 44.24p 43.55p 43.99p 306372
11/04/2011 44.24p 44.24p 44.24p 44.24p 101723
08/04/2011 43.99p 44.48p 43.75p 44.24p 0
07/04/2011 43.75p 44.24p 43.75p 43.75p 308821
06/04/2011 43.75p 43.75p 43.75p 43.75p 101723
05/04/2011 43.75p 44.24p 43.36p 43.75p 479391
04/04/2011 43.75p 43.75p 43.36p 43.75p 158199
01/04/2011 43.25p 44.24p 43.25p 43.75p 61588
31/03/2011 43.25p 44.24p 43.25p 43.25p 424836
30/03/2011 43.01p 43.99p 42.67p 43.25p 47195
29/03/2011 43.01p 43.01p 43.01p 43.01p 127153
28/03/2011 43.01p 44.24p 42.53p 43.01p 2057592
25/03/2011 42.27p 42.27p 42.27p 42.27p 11074
24/03/2011 40.55p 42.27p 40.55p 41.53p 313414
23/03/2011 41.04p 41.04p 40.80p 41.04p 127153
22/03/2011 41.04p 41.17p 40.65p 41.04p 0
21/03/2011 41.04p 41.17p 40.65p 41.04p 0
18/03/2011 41.17p 41.17p 40.65p 41.04p 167842
17/03/2011 41.41p 41.41p 40.80p 41.17p 48776
16/03/2011 41.17p 41.41p 41.17p 41.41p 59121
15/03/2011 41.53p 41.53p 40.55p 41.41p 132239
14/03/2011 41.53p 41.53p 40.80p 41.53p 297130
11/03/2011 41.53p 41.53p 40.31p 41.53p 372577
10/03/2011 41.53p 41.98p 41.29p 41.53p 43842
09/03/2011 41.29p 42.27p 40.31p 41.53p 208754
08/03/2011 41.29p 41.29p 40.55p 41.29p 203445
07/03/2011 40.80p 41.98p 41.29p 41.29p 43232
04/03/2011 40.80p 40.80p 40.80p 40.80p 10172
03/03/2011 40.80p 40.80p 39.81p 40.80p 94945
02/03/2011 41.29p 40.80p 39.32p 40.80p 71034
01/03/2011 41.53p 41.53p 39.32p 41.53p 44728
28/02/2011 41.78p 41.61p 39.57p 41.53p 129188
25/02/2011 41.29p 41.53p 40.31p 41.53p 25431
24/02/2011 42.03p 41.53p 41.53p 41.53p 8138
23/02/2011 42.76p 42.52p 41.78p 42.52p 89007
22/02/2011 43.25p 43.25p 42.27p 43.25p 106809
21/02/2011 43.25p 43.45p 42.57p 43.25p 28686
18/02/2011 43.25p 43.25p 42.27p 43.25p 10172
17/02/2011 43.25p 43.75p 42.67p 43.25p 142661
16/02/2011 43.25p 43.25p 41.29p 43.25p 254306
15/02/2011 43.25p 44.51p 43.50p 43.50p 36492
14/02/2011 43.01p 44.24p 42.27p 43.01p 94366
11/02/2011 41.78p 44.24p 41.78p 43.01p 357066
10/02/2011 40.80p 41.29p 40.80p 40.80p 5120702
09/02/2011 40.31p 40.80p 40.31p 40.80p 52387
08/02/2011 39.86p 41.14p 39.34p 40.80p 1570290
07/02/2011 40.06p 40.31p 39.32p 40.06p 0
04/02/2011 39.32p 40.31p 39.32p 40.06p 207005
03/02/2011 40.06p 40.31p 39.64p 40.06p 0
02/02/2011 40.06p 40.06p 39.64p 40.06p 0
01/02/2011 40.06p 40.06p 39.64p 40.06p 10172
31/01/2011 40.55p 40.55p 39.64p 40.06p 14755
28/01/2011 40.06p 40.80p 39.81p 40.06p 2235
27/01/2011 39.81p 40.80p 38.83p 39.81p 116635
26/01/2011 39.81p 41.29p 39.81p 39.81p 76292
25/01/2011 39.81p 40.21p 38.83p 39.81p 371383
24/01/2011 39.81p 39.81p 38.88p 39.81p 50860
21/01/2011 39.81p 40.31p 39.81p 40.06p 2448
20/01/2011 40.06p 40.06p 39.45p 40.06p 317883
19/01/2011 39.57p 40.44p 39.57p 40.06p 132239
18/01/2011 40.06p 40.31p 39.57p 39.57p 107335
17/01/2011 40.06p 40.80p 40.06p 40.06p 27832
14/01/2011 39.69p 40.06p 39.69p 40.06p 101723
13/01/2011 39.81p 40.06p 39.32p 40.06p 142412
12/01/2011 40.80p 40.80p 39.32p 40.06p 179973
11/01/2011 40.06p 40.31p 40.06p 40.06p 132188
10/01/2011 40.06p 40.55p 40.06p 40.06p 101723
07/01/2011 39.81p 40.31p 39.57p 40.06p 7629
06/01/2011 39.81p 39.81p 39.81p 39.81p 0
05/01/2011 39.81p 40.31p 39.57p 39.81p 150549
04/01/2011 39.81p 39.81p 39.57p 39.81p 20345
31/12/2010 39.57p 39.81p 39.57p 39.81p 10172
30/12/2010 39.32p 39.57p 39.08p 39.57p 959
29/12/2010 39.08p 39.32p 38.83p 38.83p 4003
24/12/2010 39.08p 39.08p 39.08p 39.08p 0
23/12/2010 39.08p 39.08p 39.08p 39.08p 0
22/12/2010 39.08p 40.31p 39.08p 39.08p 116981
21/12/2010 38.83p 39.32p 38.83p 39.08p 50861
20/12/2010 38.83p 39.32p 38.83p 38.83p 30362
17/12/2010 38.83p 38.83p 38.83p 38.83p 17293
16/12/2010 38.83p 39.81p 38.83p 38.83p 40689
15/12/2010 38.83p 38.83p 38.83p 38.83p 1188
14/12/2010 38.83p 39.32p 38.83p 38.83p 132239
13/12/2010 38.83p 39.32p 38.59p 38.83p 38412
10/12/2010 39.08p 39.32p 39.08p 39.08p 73240
09/12/2010 39.08p 40.06p 38.34p 39.32p 64730
08/12/2010 39.08p 39.81p 39.08p 39.08p 55947
07/12/2010 39.08p 39.08p 39.08p 39.08p 46322
06/12/2010 39.57p 40.31p 38.83p 39.08p 8258
03/12/2010 39.57p 39.57p 39.20p 39.57p 1017
02/12/2010 39.81p 39.81p 39.57p 39.57p 0
01/12/2010 39.57p 39.57p 39.57p 39.57p 0
30/11/2010 39.81p 39.81p 38.83p 39.57p 143937
29/11/2010 39.57p 39.57p 39.08p 39.57p 269565
26/11/2010 39.57p 39.57p 39.08p 39.57p 40689
25/11/2010 39.81p 40.80p 39.81p 39.81p 45775
24/11/2010 38.83p 39.57p 38.59p 38.83p 140666
23/11/2010 38.83p 39.32p 38.83p 38.83p 50861
22/11/2010 39.32p 39.32p 38.83p 38.83p 0

*Close Price adjusted for both dividends and splits