eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/02/2010 28.02p 29.00p 27.53p 29.00p 172157
04/02/2010 29.00p 29.00p 27.53p 29.00p 56776
03/02/2010 29.00p 29.00p 29.00p 29.00p 0
02/02/2010 29.00p 29.00p 27.53p 29.00p 398752
01/02/2010 29.00p 29.00p 27.53p 29.00p 157190
29/01/2010 29.00p 29.00p 27.53p 29.00p 15258
28/01/2010 28.02p 29.00p 27.53p 29.00p 300081
27/01/2010 29.25p 29.32p 28.51p 29.00p 422148
26/01/2010 29.49p 29.49p 29.25p 29.25p 0
25/01/2010 30.48p 30.48p 29.49p 29.74p 3694832
22/01/2010 30.48p 30.48p 29.49p 30.48p 53150
21/01/2010 29.25p 30.48p 29.25p 30.48p 27249
20/01/2010 29.25p 29.98p 29.25p 29.49p 10172
19/01/2010 29.25p 29.25p 29.25p 29.25p 0
18/01/2010 29.25p 29.74p 28.75p 29.25p 3066646
15/01/2010 29.25p 29.89p 29.25p 29.25p 264479
14/01/2010 29.25p 30.08p 29.25p 29.25p 228876
13/01/2010 29.25p 29.25p 28.51p 29.25p 25431
12/01/2010 29.74p 29.74p 29.25p 29.25p 0
11/01/2010 29.00p 29.98p 29.00p 29.25p 320426
08/01/2010 29.25p 29.49p 29.00p 29.00p 23396
07/01/2010 29.00p 29.00p 29.00p 29.00p 813
06/01/2010 29.00p 29.00p 29.00p 29.00p 0
05/01/2010 29.00p 29.25p 28.75p 29.00p 14241
04/01/2010 28.51p 29.49p 28.51p 28.51p 10172
31/12/2009 28.51p 28.51p 28.51p 28.51p 0
30/12/2009 28.51p 28.51p 28.51p 28.51p 0
29/12/2009 28.51p 28.51p 28.51p 28.51p 0
24/12/2009 28.51p 28.51p 28.51p 28.51p 0
23/12/2009 28.51p 28.51p 28.51p 28.51p 0
22/12/2009 28.26p 28.51p 28.26p 28.51p 0
21/12/2009 28.02p 28.51p 28.02p 28.51p 71206
18/12/2009 28.26p 28.51p 28.26p 28.26p 0
17/12/2009 28.51p 28.51p 28.02p 28.51p 35603
16/12/2009 28.51p 28.51p 28.02p 28.26p 0
15/12/2009 28.51p 28.51p 28.51p 28.51p 0
14/12/2009 28.51p 28.51p 28.51p 28.51p 0
11/12/2009 28.51p 28.51p 28.51p 28.51p 0
10/12/2009 28.51p 28.51p 27.53p 28.51p 9481
09/12/2009 28.26p 28.51p 28.26p 28.51p 0
08/12/2009 28.51p 28.51p 27.53p 28.51p 142920
07/12/2009 28.02p 28.02p 27.53p 28.02p 13443
04/12/2009 28.02p 28.02p 28.02p 28.02p 0
03/12/2009 27.53p 28.02p 27.53p 28.02p 0
02/12/2009 28.02p 28.02p 28.02p 28.02p 0
01/12/2009 27.53p 28.02p 27.53p 28.02p 0
30/11/2009 27.53p 28.02p 27.53p 28.02p 0
27/11/2009 27.53p 28.02p 27.53p 28.02p 0
26/11/2009 28.02p 28.02p 27.53p 28.02p 289909
25/11/2009 27.77p 28.02p 27.77p 28.02p 0
24/11/2009 27.77p 28.02p 27.77p 28.02p 8138
23/11/2009 27.53p 27.77p 27.53p 27.77p 1017225
20/11/2009 27.77p 27.77p 27.77p 27.77p 0
19/11/2009 28.26p 28.26p 27.03p 27.77p 3560
18/11/2009 28.26p 28.26p 28.26p 28.26p 0
17/11/2009 28.26p 28.26p 28.26p 28.26p 0
16/11/2009 28.26p 28.26p 28.26p 28.26p 0
13/11/2009 28.26p 28.75p 27.03p 28.26p 51985
12/11/2009 28.26p 28.26p 27.03p 28.26p 1023
11/11/2009 28.26p 28.26p 27.03p 28.26p 33197
10/11/2009 28.26p 28.26p 28.26p 28.26p 0
09/11/2009 28.26p 28.26p 27.03p 28.26p 1771
06/11/2009 28.26p 28.26p 28.26p 28.26p 0
05/11/2009 29.00p 29.00p 28.26p 28.26p 75771
04/11/2009 29.00p 29.00p 29.00p 29.00p 0
03/11/2009 29.49p 29.00p 28.02p 29.00p 16722
02/11/2009 29.49p 29.49p 29.49p 29.49p 0
30/10/2009 29.49p 29.49p 29.49p 29.49p 0
29/10/2009 28.75p 29.49p 28.75p 29.49p 0
28/10/2009 29.49p 29.49p 28.51p 29.49p 17570
27/10/2009 29.49p 29.49p 29.49p 29.49p 0
26/10/2009 29.49p 29.49p 28.51p 29.49p 25178
23/10/2009 29.74p 29.49p 28.51p 29.49p 36908
22/10/2009 29.74p 29.74p 29.74p 29.74p 0
21/10/2009 30.72p 30.72p 30.48p 30.48p 0
20/10/2009 30.72p 30.72p 30.72p 30.72p 0
19/10/2009 30.72p 31.95p 29.49p 30.72p 986709
16/10/2009 31.70p 31.70p 30.97p 30.97p 0
15/10/2009 31.70p 31.70p 31.46p 31.46p 0
14/10/2009 31.46p 31.46p 31.06p 31.46p 2441
13/10/2009 31.46p 31.46p 31.46p 31.46p 0
12/10/2009 31.70p 31.70p 31.46p 31.46p 0
09/10/2009 31.46p 30.97p 30.48p 30.97p 35603
08/10/2009 31.46p 31.46p 30.97p 30.97p 0
07/10/2009 31.21p 31.21p 30.72p 30.72p 0
06/10/2009 30.48p 30.48p 30.48p 30.48p 0
05/10/2009 29.49p 29.49p 29.49p 29.49p 0
02/10/2009 29.49p 29.49p 29.49p 29.49p 0
01/10/2009 29.49p 29.49p 29.49p 29.49p 0
30/09/2009 29.49p 29.49p 29.49p 29.49p 0
29/09/2009 29.49p 29.49p 28.51p 29.49p 14062
28/09/2009 29.00p 29.00p 29.00p 29.00p 0
25/09/2009 28.75p 28.75p 28.51p 28.75p 4069
24/09/2009 28.75p 28.45p 28.26p 28.75p 257358
23/09/2009 29.25p 29.25p 28.51p 28.75p 1529398
22/09/2009 28.75p 28.75p 28.75p 28.75p 0
21/09/2009 28.26p 28.75p 28.51p 28.75p 35603
18/09/2009 27.03p 27.53p 27.03p 27.53p 18881
17/09/2009 27.03p 27.62p 26.54p 27.03p 54484
16/09/2009 26.30p 26.30p 26.30p 26.30p 0
15/09/2009 25.56p 26.05p 25.56p 26.05p 55947
14/09/2009 26.05p 26.05p 25.56p 26.05p 0
11/09/2009 25.56p 26.54p 26.05p 26.05p 45775
10/09/2009 25.56p 25.56p 25.56p 25.56p 0
09/09/2009 25.31p 26.42p 25.56p 25.56p 847641
08/09/2009 25.07p 26.54p 24.58p 25.56p 345857
07/09/2009 25.07p 25.56p 24.58p 25.56p 813780
04/09/2009 24.09p 25.07p 24.09p 25.07p 7014691
03/09/2009 22.36p 22.86p 22.36p 22.86p 0
02/09/2009 22.36p 22.36p 22.19p 22.36p 3612956
01/09/2009 22.36p 22.36p 22.19p 22.36p 408
28/08/2009 22.12p 22.12p 22.12p 22.12p 0
27/08/2009 21.38p 22.36p 21.63p 21.87p 177677
26/08/2009 21.14p 21.38p 20.64p 21.14p 29303
25/08/2009 20.64p 20.15p 18.68p 20.15p 39883
24/08/2009 20.89p 20.89p 20.89p 20.89p 0
21/08/2009 20.64p 21.38p 19.66p 20.64p 2778
20/08/2009 20.89p 20.89p 20.89p 20.89p 0
19/08/2009 20.89p 21.14p 20.89p 20.89p 10172
18/08/2009 20.64p 21.19p 20.64p 20.64p 5076
17/08/2009 20.64p 20.64p 20.64p 20.64p 5086
14/08/2009 20.64p 20.64p 20.64p 20.64p 1017
13/08/2009 20.64p 20.64p 20.64p 20.64p 0
12/08/2009 20.64p 20.64p 20.64p 20.64p 408
11/08/2009 20.64p 20.64p 20.64p 20.64p 24
10/08/2009 20.64p 20.64p 20.64p 20.64p 2371
07/08/2009 22.12p 22.12p 21.14p 21.14p 47912
06/08/2009 21.87p 22.12p 21.87p 22.12p 27474
05/08/2009 21.87p 22.12p 21.87p 22.12p 16572
04/08/2009 22.12p 22.12p 22.12p 22.12p 24413
03/08/2009 21.87p 21.87p 21.87p 21.87p 4496
31/07/2009 21.87p 21.87p 21.87p 21.87p 0
30/07/2009 21.87p 21.87p 21.87p 21.87p 15258
29/07/2009 21.87p 21.87p 21.87p 21.87p 5086
28/07/2009 21.87p 21.87p 21.87p 21.87p 0
27/07/2009 20.89p 21.63p 20.89p 21.63p 7300
24/07/2009 20.15p 20.89p 20.15p 20.89p 36313
23/07/2009 19.91p 19.91p 19.91p 19.91p 0
22/07/2009 20.15p 20.15p 19.66p 19.66p 0
21/07/2009 19.66p 19.66p 19.66p 19.66p 3684
20/07/2009 19.66p 19.66p 19.66p 19.66p 0
17/07/2009 19.66p 19.66p 19.66p 19.66p 1017
16/07/2009 19.66p 19.66p 19.66p 19.66p 123805
15/07/2009 19.42p 19.42p 19.42p 19.42p 105000
14/07/2009 19.42p 19.42p 19.42p 19.42p 135291
13/07/2009 19.42p 19.42p 19.42p 19.42p 117998
10/07/2009 19.42p 19.42p 19.42p 19.42p 126498
09/07/2009 19.66p 19.66p 19.42p 19.42p 169788
08/07/2009 20.15p 20.15p 19.66p 19.66p 34383
07/07/2009 21.38p 21.38p 20.40p 20.40p 152450
06/07/2009 21.63p 21.63p 21.38p 21.38p 10681
03/07/2009 21.63p 21.63p 21.63p 21.63p 4194
02/07/2009 21.63p 21.63p 21.63p 21.63p 50861
01/07/2009 21.63p 21.63p 21.63p 21.63p 0
30/06/2009 21.63p 21.63p 21.63p 21.63p 11938
29/06/2009 21.63p 21.63p 21.63p 21.63p 3115
26/06/2009 21.63p 21.63p 21.63p 21.63p 10406
25/06/2009 21.63p 21.63p 21.63p 21.63p 0
24/06/2009 21.63p 21.63p 21.63p 21.63p 0
23/06/2009 21.63p 21.63p 21.63p 21.63p 17166
22/06/2009 21.63p 21.63p 21.63p 21.63p 13268
19/06/2009 21.14p 21.63p 21.14p 21.63p 22129
18/06/2009 20.40p 20.64p 20.40p 20.64p 59215
17/06/2009 20.15p 20.40p 20.15p 20.40p 5086
16/06/2009 18.92p 19.91p 18.92p 19.91p 101781
15/06/2009 18.19p 18.92p 18.19p 18.92p 22941
12/06/2009 17.94p 17.94p 17.94p 17.94p 64198
11/06/2009 18.92p 18.92p 18.92p 18.92p 4943
10/06/2009 18.92p 18.92p 18.68p 18.92p 23534
09/06/2009 18.92p 18.92p 18.92p 18.92p 20844
08/06/2009 18.92p 18.92p 18.92p 18.92p 8551
05/06/2009 18.68p 18.92p 18.68p 18.92p 253
04/06/2009 18.68p 18.68p 18.68p 18.68p 2543
03/06/2009 18.68p 18.68p 18.68p 18.68p 37425
02/06/2009 18.43p 18.68p 18.43p 18.68p 16711
01/06/2009 18.19p 18.43p 18.19p 18.43p 44845
29/05/2009 17.70p 17.70p 16.71p 16.71p 126922
28/05/2009 18.68p 18.68p 17.70p 17.70p 44303
27/05/2009 18.68p 18.68p 18.68p 18.68p 0
26/05/2009 18.68p 18.68p 18.68p 18.68p 61034
22/05/2009 22.12p 22.12p 21.63p 21.63p 10457
21/05/2009 22.61p 22.61p 22.12p 22.12p 0
20/05/2009 22.61p 22.61p 22.61p 22.61p 0
19/05/2009 22.61p 22.61p 22.61p 22.61p 0
18/05/2009 22.86p 22.86p 22.86p 22.86p 0
15/05/2009 22.61p 22.86p 22.61p 22.86p 25431
14/05/2009 23.59p 23.59p 22.61p 22.61p 7324
13/05/2009 25.07p 25.07p 24.09p 24.09p 22303
12/05/2009 25.31p 25.31p 25.07p 25.07p 20345
11/05/2009 26.05p 26.05p 25.56p 25.56p 43741
08/05/2009 24.09p 26.30p 24.09p 26.30p 97242
07/05/2009 21.87p 22.86p 21.87p 22.86p 54397
06/05/2009 21.87p 22.12p 21.14p 21.14p 23003
05/05/2009 21.38p 21.87p 21.38p 21.87p 1144
01/05/2009 20.15p 21.14p 20.15p 21.14p 132113
30/04/2009 18.43p 18.43p 18.43p 18.43p 20487
29/04/2009 18.43p 18.43p 18.43p 18.43p 5371
28/04/2009 18.43p 18.43p 18.43p 18.43p 803
27/04/2009 18.68p 18.68p 18.43p 18.43p 76292
24/04/2009 18.43p 18.43p 18.43p 18.43p 0

*Close Price adjusted for both dividends and splits