eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/11/2010 39.57p 39.81p 38.83p 38.83p 190730
18/11/2010 39.57p 39.57p 38.83p 39.57p 966364
17/11/2010 39.57p 40.31p 39.08p 39.57p 142412
16/11/2010 39.32p 39.57p 39.32p 39.57p 0
15/11/2010 39.57p 39.57p 39.32p 39.32p 0
12/11/2010 39.57p 39.81p 39.32p 39.32p 101723
11/11/2010 39.81p 40.31p 39.57p 39.57p 45775
10/11/2010 39.57p 40.31p 39.57p 39.57p 30390
09/11/2010 39.57p 40.31p 39.32p 39.57p 131984
08/11/2010 39.81p 39.81p 39.57p 39.57p 0
05/11/2010 39.57p 40.80p 39.57p 39.57p 27160
04/11/2010 39.32p 40.80p 39.32p 39.57p 53760
03/11/2010 40.31p 40.31p 39.81p 39.81p 0
02/11/2010 40.31p 40.31p 40.31p 40.31p 0
01/11/2010 40.31p 41.29p 39.32p 40.31p 35603
29/10/2010 40.31p 41.29p 40.31p 40.31p 12080
28/10/2010 41.29p 41.29p 40.31p 40.80p 53126
27/10/2010 41.29p 42.03p 40.31p 41.29p 38655
26/10/2010 42.03p 44.24p 41.29p 41.29p 16056
25/10/2010 40.80p 43.25p 40.06p 42.27p 38802
22/10/2010 39.32p 40.31p 39.32p 39.32p 27828
21/10/2010 39.08p 39.32p 39.08p 39.32p 5086
20/10/2010 39.32p 39.32p 38.34p 39.08p 0
19/10/2010 39.32p 39.52p 39.32p 39.32p 411976
18/10/2010 39.32p 39.32p 39.32p 39.32p 50861
15/10/2010 39.08p 40.31p 39.08p 39.32p 245913
14/10/2010 38.59p 39.81p 38.59p 38.83p 50861
13/10/2010 37.36p 39.81p 37.36p 38.59p 2145040
12/10/2010 37.36p 37.36p 37.36p 37.36p 0
11/10/2010 37.36p 38.34p 37.36p 37.36p 5086
08/10/2010 37.36p 38.34p 36.86p 37.36p 21362
07/10/2010 36.86p 37.36p 36.86p 36.86p 6049
06/10/2010 36.37p 37.36p 36.37p 36.86p 69171
05/10/2010 36.37p 36.37p 36.37p 36.37p 0
04/10/2010 36.13p 36.13p 35.88p 36.13p 35603
01/10/2010 36.13p 36.62p 36.13p 36.13p 7468
30/09/2010 36.13p 36.13p 36.13p 36.13p 0
29/09/2010 36.13p 36.86p 35.39p 36.13p 28732
28/09/2010 36.13p 36.13p 36.13p 36.13p 0
27/09/2010 36.86p 36.86p 36.13p 36.13p 335684
24/09/2010 36.86p 37.66p 36.86p 36.86p 294995
23/09/2010 36.86p 36.86p 36.37p 36.86p 66004
22/09/2010 37.11p 37.11p 36.13p 36.86p 88031
21/09/2010 37.36p 37.60p 37.11p 37.11p 361115
20/09/2010 37.85p 37.85p 36.50p 37.60p 146470
17/09/2010 37.85p 39.32p 37.85p 38.34p 295479
16/09/2010 34.41p 38.59p 34.41p 37.85p 4137564
15/09/2010 34.41p 35.39p 34.04p 34.41p 103757
14/09/2010 34.41p 35.39p 34.41p 34.41p 145931
13/09/2010 34.41p 34.41p 34.41p 34.41p 0
10/09/2010 34.41p 35.88p 34.04p 34.41p 14501
09/09/2010 33.18p 34.41p 33.18p 34.41p 798217
08/09/2010 33.18p 33.18p 33.18p 33.18p 0
07/09/2010 33.42p 33.92p 33.42p 33.42p 11698
06/09/2010 33.42p 33.42p 32.69p 33.42p 50861
03/09/2010 33.42p 33.42p 33.42p 33.42p 0
02/09/2010 33.42p 33.42p 32.69p 33.42p 101913
01/09/2010 33.42p 33.42p 32.44p 33.42p 64793
31/08/2010 33.42p 33.42p 33.42p 33.42p 0
27/08/2010 33.42p 34.41p 33.42p 33.42p 181066
26/08/2010 33.42p 34.41p 32.44p 33.42p 234469
25/08/2010 33.42p 33.42p 33.42p 33.42p 0
24/08/2010 33.42p 33.42p 31.95p 33.42p 25431
23/08/2010 33.42p 33.42p 32.44p 33.42p 30594
20/08/2010 33.42p 33.42p 32.44p 33.42p 14241
19/08/2010 33.42p 33.42p 33.42p 33.42p 0
18/08/2010 33.42p 33.92p 33.42p 33.42p 89516
17/08/2010 33.42p 33.42p 33.42p 33.42p 0
16/08/2010 33.42p 33.42p 33.42p 33.42p 0
13/08/2010 33.42p 33.89p 33.42p 33.42p 178014
12/08/2010 33.67p 34.41p 32.98p 33.42p 498440
11/08/2010 33.67p 34.41p 33.67p 33.67p 50861
10/08/2010 33.67p 34.41p 33.67p 33.67p 203445
09/08/2010 33.42p 33.42p 32.93p 33.42p 113929
06/08/2010 33.42p 34.41p 32.93p 33.42p 29021
05/08/2010 32.20p 33.03p 32.20p 32.69p 35603
04/08/2010 31.46p 32.93p 30.67p 32.20p 254908
03/08/2010 31.46p 31.46p 31.46p 31.46p 0
02/08/2010 30.72p 31.46p 30.72p 31.46p 68663
30/07/2010 30.72p 30.72p 30.72p 30.72p 0
29/07/2010 30.72p 30.72p 30.72p 30.72p 0
28/07/2010 30.72p 30.72p 29.79p 30.72p 335684
27/07/2010 30.72p 30.72p 30.28p 30.72p 127153
26/07/2010 30.72p 30.72p 30.72p 30.72p 0
23/07/2010 30.72p 30.72p 29.98p 30.72p 25431
22/07/2010 30.72p 30.72p 30.72p 30.72p 269565
21/07/2010 30.72p 30.97p 30.72p 30.72p 1291
20/07/2010 30.72p 30.72p 30.72p 30.72p 0
19/07/2010 31.70p 31.70p 29.98p 30.48p 1647905
16/07/2010 31.70p 31.70p 30.48p 31.70p 1088431
15/07/2010 31.70p 31.70p 30.72p 31.70p 1169809
14/07/2010 31.70p 31.70p 31.31p 31.70p 101723
13/07/2010 31.46p 31.70p 31.46p 31.70p 50861
12/07/2010 31.70p 31.95p 31.70p 31.70p 9350
09/07/2010 31.70p 31.70p 31.70p 31.70p 0
08/07/2010 31.70p 31.70p 31.46p 31.70p 50861
07/07/2010 31.70p 31.70p 30.48p 31.70p 1627560
06/07/2010 32.93p 32.93p 30.87p 32.20p 1963245
05/07/2010 32.20p 32.93p 32.20p 32.93p 25315
02/07/2010 32.69p 33.18p 32.69p 33.18p 0
01/07/2010 32.93p 33.67p 32.44p 33.18p 28117
30/06/2010 33.67p 34.16p 32.44p 33.67p 246532
29/06/2010 33.92p 34.16p 34.16p 34.16p 0
28/06/2010 33.42p 34.41p 33.08p 33.92p 268626
25/06/2010 33.67p 33.67p 33.42p 33.42p 0
24/06/2010 33.67p 33.67p 33.67p 33.67p 0
23/06/2010 33.67p 33.67p 33.42p 33.67p 63440
22/06/2010 34.16p 34.16p 33.67p 33.67p 0
21/06/2010 34.16p 34.16p 34.16p 34.16p 0
18/06/2010 34.90p 34.90p 33.96p 34.41p 22379
17/06/2010 35.39p 35.88p 33.42p 35.14p 268548
16/06/2010 35.39p 35.39p 34.41p 35.39p 17293
15/06/2010 36.86p 36.86p 35.39p 35.88p 58987
14/06/2010 37.36p 37.85p 37.36p 37.36p 1267
11/06/2010 36.86p 37.85p 36.37p 37.36p 113034
10/06/2010 37.36p 38.09p 37.36p 37.36p 142412
09/06/2010 34.65p 38.34p 33.44p 37.60p 406534
08/06/2010 33.67p 34.16p 32.93p 33.67p 147947
07/06/2010 33.18p 33.42p 32.44p 32.93p 49844
04/06/2010 33.92p 34.41p 29.59p 33.42p 2280083
03/06/2010 32.69p 34.41p 29.61p 33.67p 17837452
02/06/2010 32.69p 32.69p 30.87p 32.44p 1144378
01/06/2010 32.93p 32.93p 30.87p 32.69p 1298997
28/05/2010 33.42p 33.92p 31.75p 32.93p 2709968
27/05/2010 34.41p 34.41p 31.46p 33.42p 1341646
26/05/2010 27.53p 35.39p 27.53p 34.41p 1692495
25/05/2010 27.28p 27.53p 26.05p 27.53p 33823
24/05/2010 27.03p 27.28p 25.56p 27.28p 28567
21/05/2010 27.77p 27.77p 25.07p 27.03p 333650
20/05/2010 29.74p 29.74p 28.02p 28.02p 228876
19/05/2010 30.97p 30.97p 28.51p 29.74p 294995
18/05/2010 30.97p 30.97p 30.97p 30.97p 0
17/05/2010 30.97p 30.97p 30.97p 30.97p 0
14/05/2010 30.97p 30.97p 30.97p 30.97p 0
13/05/2010 30.97p 30.97p 30.97p 30.97p 0
12/05/2010 30.97p 30.97p 30.97p 30.97p 0
11/05/2010 30.97p 30.97p 30.48p 30.97p 83412
10/05/2010 30.97p 30.97p 30.97p 30.97p 0
07/05/2010 30.97p 30.97p 30.97p 30.97p 0
06/05/2010 31.46p 31.46p 30.48p 31.46p 54639
05/05/2010 30.97p 31.46p 30.48p 31.46p 15710
04/05/2010 31.46p 31.95p 30.48p 31.95p 51925
30/04/2010 31.95p 32.44p 31.95p 31.95p 5188
29/04/2010 31.95p 31.95p 31.95p 31.95p 0
28/04/2010 32.44p 32.93p 32.44p 32.44p 12207
27/04/2010 32.44p 32.91p 32.44p 32.44p 54639
26/04/2010 32.44p 32.44p 32.44p 32.44p 0
23/04/2010 32.44p 32.44p 31.46p 32.44p 9155
22/04/2010 32.20p 32.93p 31.70p 32.44p 54523
21/04/2010 32.44p 32.44p 31.70p 32.44p 2441
20/04/2010 32.44p 32.44p 32.44p 32.44p 0
19/04/2010 32.44p 32.44p 32.44p 32.44p 0
16/04/2010 32.93p 32.93p 32.44p 32.93p 2120
15/04/2010 32.93p 32.93p 32.93p 32.93p 0
14/04/2010 32.93p 32.93p 32.93p 32.93p 0
13/04/2010 32.93p 32.93p 32.44p 32.93p 0
12/04/2010 33.42p 33.42p 32.93p 32.93p 0
09/04/2010 32.93p 32.93p 32.93p 32.93p 0
08/04/2010 32.93p 32.93p 32.93p 32.93p 0
07/04/2010 32.93p 32.93p 32.69p 32.93p 8446
06/04/2010 31.46p 33.42p 31.46p 32.93p 19706
01/04/2010 32.93p 32.93p 30.48p 31.95p 315514
31/03/2010 32.93p 32.93p 32.93p 32.93p 0
30/03/2010 32.93p 33.18p 32.93p 32.93p 1017
29/03/2010 32.93p 32.93p 32.93p 32.93p 0
26/03/2010 32.44p 32.93p 32.44p 32.93p 0
25/03/2010 31.95p 32.44p 31.95p 31.95p 5086
24/03/2010 31.95p 31.95p 31.95p 31.95p 0
23/03/2010 31.95p 31.95p 31.46p 31.95p 35603
22/03/2010 31.95p 31.95p 31.70p 31.95p 1072
19/03/2010 31.95p 31.95p 31.95p 31.95p 0
18/03/2010 32.44p 32.44p 32.44p 32.44p 0
17/03/2010 32.44p 32.44p 32.44p 32.44p 0
16/03/2010 32.44p 32.44p 32.44p 32.44p 0
15/03/2010 32.44p 32.44p 32.44p 32.44p 0
12/03/2010 32.44p 32.44p 32.44p 32.44p 0
11/03/2010 31.95p 32.93p 31.46p 32.44p 50353
10/03/2010 31.46p 31.46p 31.46p 31.46p 0
09/03/2010 31.46p 31.46p 31.46p 31.46p 0
08/03/2010 31.46p 31.46p 30.97p 31.46p 76292
05/03/2010 31.46p 31.46p 31.46p 31.46p 0
04/03/2010 31.46p 31.46p 31.46p 31.46p 0
03/03/2010 31.46p 31.46p 30.97p 31.46p 30517
02/03/2010 30.97p 31.46p 30.97p 31.46p 0
01/03/2010 30.97p 30.97p 30.97p 30.97p 0
26/02/2010 30.97p 30.97p 30.97p 30.97p 509
25/02/2010 31.46p 31.46p 30.48p 30.97p 221217
24/02/2010 31.46p 31.46p 31.46p 31.46p 0
23/02/2010 32.44p 32.44p 31.46p 32.44p 315340
22/02/2010 32.93p 32.93p 31.95p 32.93p 73775
19/02/2010 32.44p 34.41p 31.46p 32.93p 211379
18/02/2010 30.72p 34.41p 30.72p 33.18p 520567
17/02/2010 29.98p 30.97p 29.98p 30.23p 84684
16/02/2010 29.00p 29.49p 29.00p 29.49p 686627
15/02/2010 28.75p 29.00p 28.51p 29.00p 732081
12/02/2010 29.00p 29.00p 28.26p 29.00p 254306
11/02/2010 29.00p 29.00p 28.02p 29.00p 101723
10/02/2010 29.00p 29.00p 27.53p 29.00p 191925
09/02/2010 29.00p 29.00p 28.51p 29.00p 228876
08/02/2010 29.00p 29.00p 28.51p 29.00p 5668659

*Close Price adjusted for both dividends and splits