eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/04/2009 18.43p 18.43p 18.43p 18.43p 61841
22/04/2009 18.68p 18.68p 18.68p 18.68p 60864
21/04/2009 18.43p 18.43p 18.43p 18.43p 7705
20/04/2009 18.68p 18.92p 18.68p 18.92p 56512
17/04/2009 17.45p 17.94p 17.45p 17.94p 614021
16/04/2009 17.45p 17.45p 17.45p 17.45p 57011
15/04/2009 17.20p 17.20p 16.71p 16.71p 13708
14/04/2009 16.71p 17.20p 16.71p 17.20p 32813
09/04/2009 15.97p 15.97p 15.97p 15.97p 142412
08/04/2009 15.97p 15.97p 15.97p 15.97p 0
07/04/2009 15.97p 15.97p 15.97p 15.97p 101723
06/04/2009 15.24p 15.48p 15.24p 15.48p 484532
03/04/2009 14.75p 14.75p 14.75p 14.75p 25431
02/04/2009 14.75p 14.75p 14.75p 14.75p 864642
01/04/2009 14.75p 14.75p 14.75p 14.75p 182419
31/03/2009 14.75p 14.75p 14.75p 14.75p 98145
30/03/2009 14.75p 14.75p 14.25p 14.75p 119086
27/03/2009 15.24p 15.24p 15.24p 15.24p 1376669
26/03/2009 15.24p 15.24p 15.24p 15.24p 561605
25/03/2009 15.24p 15.24p 15.24p 15.24p 589478
24/03/2009 14.99p 14.99p 14.99p 14.99p 486735
23/03/2009 14.75p 15.24p 14.75p 14.75p 432769
20/03/2009 16.71p 16.71p 14.75p 14.75p 316882
19/03/2009 19.91p 20.15p 19.91p 19.91p 181555
18/03/2009 19.91p 19.91p 19.91p 19.91p 0
17/03/2009 20.15p 20.15p 19.91p 19.91p 5086
16/03/2009 20.15p 20.15p 20.15p 20.15p 7375
13/03/2009 20.15p 20.15p 20.15p 20.15p 10172
12/03/2009 20.64p 20.64p 20.15p 20.15p 4537
11/03/2009 20.64p 20.64p 20.64p 20.64p 52133
10/03/2009 20.40p 20.64p 20.40p 20.64p 127027
09/03/2009 20.64p 20.64p 19.66p 19.66p 164790
06/03/2009 21.63p 21.63p 20.89p 20.89p 20853
05/03/2009 21.63p 21.63p 21.63p 21.63p 1831
04/03/2009 22.61p 22.61p 22.12p 22.61p 7791
03/03/2009 22.86p 22.86p 22.86p 22.86p 294995
02/03/2009 23.59p 23.59p 22.86p 22.86p 97359
27/02/2009 24.09p 24.09p 23.59p 23.59p 96636
26/02/2009 25.56p 25.56p 25.07p 25.56p 22338
25/02/2009 26.54p 26.54p 26.54p 26.54p 0
24/02/2009 26.54p 26.54p 26.54p 26.54p 10172
23/02/2009 26.54p 26.54p 26.54p 26.54p 10172
20/02/2009 26.54p 26.54p 26.54p 26.54p 11419
19/02/2009 27.03p 27.03p 27.03p 27.03p 3524
18/02/2009 27.03p 27.03p 27.03p 27.03p 284823
17/02/2009 27.03p 27.03p 27.03p 27.03p 11824
16/02/2009 26.54p 26.54p 26.54p 26.54p 16776
13/02/2009 26.54p 26.54p 26.54p 26.54p 24525
12/02/2009 26.54p 26.54p 26.54p 26.54p 11189
11/02/2009 26.79p 26.79p 26.54p 26.54p 11255
10/02/2009 27.28p 27.28p 27.03p 27.03p 0
09/02/2009 27.28p 27.77p 27.28p 27.77p 22368
06/02/2009 27.53p 27.53p 27.28p 27.28p 44912
05/02/2009 27.53p 27.53p 27.53p 27.53p 294995
04/02/2009 27.53p 27.53p 27.53p 27.53p 0
03/02/2009 27.53p 27.53p 27.53p 27.53p 55547
02/02/2009 26.79p 27.03p 26.79p 27.03p 25431
30/01/2009 25.07p 26.30p 25.07p 26.30p 223790
29/01/2009 23.84p 24.82p 23.84p 24.82p 20345
28/01/2009 23.59p 23.59p 23.59p 23.59p 38146
27/01/2009 24.82p 24.82p 21.14p 23.10p 95365
26/01/2009 25.56p 25.81p 25.56p 25.81p 20345
23/01/2009 26.30p 26.30p 26.05p 26.05p 294995
22/01/2009 26.30p 26.30p 26.30p 26.30p 0
21/01/2009 25.81p 26.30p 25.81p 26.30p 5445
20/01/2009 26.54p 26.54p 26.30p 26.30p 35364
19/01/2009 26.54p 26.54p 26.54p 26.54p 0
16/01/2009 26.05p 26.54p 26.05p 26.54p 7121
15/01/2009 26.05p 26.54p 26.05p 26.54p 87654
14/01/2009 26.54p 26.54p 26.54p 26.54p 139798
13/01/2009 26.54p 26.54p 26.54p 26.54p 7862
12/01/2009 26.54p 26.54p 26.54p 26.54p 345188
09/01/2009 26.54p 26.54p 26.54p 26.54p 6653
08/01/2009 26.54p 26.54p 26.54p 26.54p 45775
07/01/2009 27.03p 27.03p 26.05p 26.54p 50530
06/01/2009 27.28p 27.28p 27.28p 27.28p 38556
05/01/2009 26.54p 27.28p 26.54p 27.28p 74241
02/01/2009 26.30p 26.30p 26.30p 26.30p 10172
31/12/2008 25.31p 25.31p 25.31p 25.31p 4115
30/12/2008 25.31p 25.31p 25.31p 25.31p 127153
29/12/2008 24.09p 25.31p 24.09p 25.31p 40689
24/12/2008 23.84p 23.84p 23.84p 23.84p 0
23/12/2008 22.86p 23.84p 22.86p 23.84p 27468
22/12/2008 23.10p 23.10p 22.61p 22.86p 145746
19/12/2008 22.12p 23.10p 22.12p 23.10p 0
18/12/2008 22.61p 23.10p 22.36p 22.61p 0
17/12/2008 23.84p 23.84p 23.35p 23.59p 7416
16/12/2008 25.07p 25.07p 24.09p 24.09p 92070
15/12/2008 25.07p 25.07p 25.07p 25.07p 0
12/12/2008 25.07p 25.07p 25.07p 25.07p 8256
11/12/2008 25.81p 25.81p 25.07p 25.07p 25431
10/12/2008 25.81p 25.81p 25.81p 25.81p 0
09/12/2008 25.81p 25.81p 25.81p 25.81p 0
08/12/2008 25.31p 25.81p 25.31p 25.81p 10172
05/12/2008 25.81p 25.81p 25.81p 25.81p 0
04/12/2008 25.81p 25.81p 25.81p 25.81p 0
03/12/2008 25.81p 25.81p 25.81p 25.81p 0
02/12/2008 25.81p 25.81p 25.81p 25.81p 0
01/12/2008 25.81p 25.81p 25.81p 25.81p 3052
28/11/2008 25.81p 25.81p 25.81p 25.81p 50861
27/11/2008 25.56p 25.81p 25.56p 25.81p 51878
26/11/2008 26.54p 26.54p 26.54p 26.54p 2411
25/11/2008 26.54p 26.54p 26.54p 26.54p 0
24/11/2008 26.54p 26.54p 26.54p 26.54p 2070
21/11/2008 26.30p 26.54p 25.81p 26.54p 7121
20/11/2008 28.02p 28.02p 26.79p 26.79p 5086
19/11/2008 30.48p 30.48p 29.00p 29.00p 10783
18/11/2008 30.97p 30.97p 30.97p 30.97p 0
17/11/2008 30.97p 30.97p 30.97p 30.97p 70805
14/11/2008 30.97p 30.97p 30.97p 30.97p 0
13/11/2008 30.97p 30.97p 30.97p 30.97p 0
12/11/2008 31.95p 31.95p 30.97p 30.97p 50317
11/11/2008 32.44p 32.93p 32.44p 32.44p 123054
10/11/2008 33.42p 33.42p 33.42p 33.42p 0
07/11/2008 33.42p 33.42p 33.42p 33.42p 209536
06/11/2008 32.93p 33.42p 32.93p 33.42p 16784
05/11/2008 36.86p 37.36p 34.90p 36.37p 86464
04/11/2008 31.95p 32.93p 31.95p 32.93p 55947
03/11/2008 29.98p 31.95p 29.98p 31.95p 6986
31/10/2008 28.26p 29.74p 28.26p 29.74p 44455
30/10/2008 27.03p 28.02p 27.03p 28.02p 18581
29/10/2008 27.53p 27.53p 27.53p 27.53p 15258
28/10/2008 27.53p 27.53p 27.03p 27.53p 28804
27/10/2008 27.03p 28.02p 27.03p 28.02p 60220
24/10/2008 27.03p 27.03p 26.54p 27.03p 109352
23/10/2008 27.53p 27.53p 27.53p 27.53p 8901
22/10/2008 29.00p 29.00p 28.02p 28.02p 5723
21/10/2008 29.00p 29.00p 29.00p 29.00p 921
20/10/2008 30.23p 30.23p 29.25p 29.25p 13495
17/10/2008 29.98p 30.72p 29.98p 30.72p 37025
16/10/2008 30.23p 30.72p 30.23p 30.72p 15258
15/10/2008 31.46p 31.46p 31.21p 31.21p 35909
14/10/2008 30.72p 31.46p 30.72p 31.46p 7833
13/10/2008 29.00p 30.23p 29.00p 30.23p 5123
10/10/2008 29.49p 30.23p 29.49p 30.23p 513699
09/10/2008 31.46p 32.93p 31.46p 32.44p 74308
08/10/2008 31.95p 31.95p 31.95p 31.95p 15808
07/10/2008 33.42p 33.42p 32.93p 33.42p 10172
06/10/2008 33.42p 33.42p 32.93p 33.42p 33212
03/10/2008 36.86p 36.86p 35.39p 35.39p 18166
02/10/2008 36.86p 36.86p 36.86p 36.86p 0
01/10/2008 36.86p 36.86p 36.86p 36.86p 219030
30/09/2008 37.36p 37.36p 36.86p 36.86p 2998
29/09/2008 39.08p 39.08p 39.08p 39.08p 6824
26/09/2008 39.57p 39.57p 39.57p 39.57p 0
25/09/2008 39.57p 39.57p 39.57p 39.57p 0
24/09/2008 40.06p 40.06p 39.57p 39.57p 165812
23/09/2008 40.55p 40.55p 40.31p 40.31p 10172
22/09/2008 41.04p 41.04p 41.04p 41.04p 102740
19/09/2008 40.06p 41.04p 40.06p 41.04p 79852
18/09/2008 40.06p 40.06p 40.06p 40.06p 457751
17/09/2008 40.55p 40.80p 40.55p 40.80p 166294
16/09/2008 40.80p 40.80p 40.80p 40.80p 40689
15/09/2008 41.29p 41.29p 41.04p 41.04p 22303
12/09/2008 41.29p 41.29p 41.29p 41.29p 54930
11/09/2008 40.31p 41.29p 39.57p 41.29p 420623
10/09/2008 41.53p 41.53p 41.04p 41.04p 46277
09/09/2008 41.04p 41.53p 41.04p 41.53p 228876
08/09/2008 41.29p 41.53p 41.29p 41.53p 11312
05/09/2008 41.29p 41.29p 41.29p 41.29p 21362
04/09/2008 41.53p 41.53p 41.53p 41.53p 13733
03/09/2008 41.53p 41.53p 41.53p 41.53p 5152
02/09/2008 41.53p 41.53p 41.53p 41.53p 0
01/09/2008 41.53p 41.53p 41.53p 41.53p 4069
29/08/2008 41.53p 41.53p 41.53p 41.53p 0
28/08/2008 41.53p 41.53p 41.53p 41.53p 10172
27/08/2008 41.53p 41.53p 41.53p 41.53p 154015
26/08/2008 42.52p 42.52p 41.53p 41.53p 87990
22/08/2008 41.29p 43.01p 41.29p 43.01p 76364
21/08/2008 41.29p 41.29p 41.04p 41.04p 7504
20/08/2008 40.06p 40.31p 40.06p 40.31p 687414
19/08/2008 38.83p 39.32p 38.83p 39.32p 228876
18/08/2008 37.11p 39.08p 37.11p 39.08p 22379
15/08/2008 36.86p 36.86p 36.86p 36.86p 37027
14/08/2008 36.86p 36.86p 36.86p 36.86p 194290
13/08/2008 36.86p 36.86p 36.86p 36.86p 0
12/08/2008 36.86p 36.86p 36.86p 36.86p 24922
11/08/2008 36.62p 36.86p 36.62p 36.86p 61034
08/08/2008 35.88p 35.88p 35.88p 35.88p 3052
07/08/2008 35.88p 35.88p 35.88p 35.88p 311271
06/08/2008 36.37p 36.37p 36.37p 36.37p 0
05/08/2008 36.37p 36.37p 36.37p 36.37p 3052
04/08/2008 36.37p 36.37p 36.37p 36.37p 10172
01/08/2008 35.88p 36.37p 35.88p 36.37p 112615
31/07/2008 37.85p 37.85p 36.37p 36.37p 52729
30/07/2008 37.85p 37.85p 37.85p 37.85p 0
29/07/2008 37.85p 37.85p 37.85p 37.85p 10172
28/07/2008 38.09p 38.09p 38.09p 38.09p 0
25/07/2008 37.60p 38.09p 37.36p 38.09p 15360
24/07/2008 38.34p 38.83p 38.34p 38.34p 72070
23/07/2008 35.39p 36.37p 35.39p 36.37p 0
22/07/2008 35.88p 35.88p 35.88p 35.88p 0
21/07/2008 35.88p 35.88p 35.88p 35.88p 1217
18/07/2008 35.88p 35.88p 35.88p 35.88p 6131
17/07/2008 35.88p 35.88p 35.88p 35.88p 0
16/07/2008 36.86p 36.86p 35.88p 35.88p 24323
15/07/2008 37.36p 37.36p 37.36p 37.36p 17677
14/07/2008 37.36p 37.60p 37.36p 37.60p 78230
11/07/2008 36.86p 37.36p 36.86p 37.36p 2163
10/07/2008 37.11p 37.11p 34.90p 36.86p 0

*Close Price adjusted for both dividends and splits