eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/07/2008 37.11p 37.11p 36.13p 37.11p 51370
08/07/2008 38.83p 39.32p 37.11p 37.36p 28340
07/07/2008 38.34p 38.83p 38.34p 38.83p 13224
04/07/2008 39.32p 39.32p 39.32p 39.32p 6103
03/07/2008 40.31p 39.32p 39.32p 39.32p 21192
02/07/2008 40.55p 41.29p 40.31p 40.31p 717327
01/07/2008 40.55p 40.55p 40.55p 40.55p 760357
30/06/2008 40.31p 40.80p 39.81p 40.55p 196630
27/06/2008 41.29p 41.29p 40.80p 41.29p 451338
26/06/2008 41.78p 41.78p 41.29p 41.29p 152584
25/06/2008 41.78p 41.78p 41.78p 41.78p 50861
24/06/2008 41.78p 41.78p 40.80p 41.78p 0
23/06/2008 42.03p 42.03p 41.04p 41.78p 70070
20/06/2008 42.27p 42.27p 42.27p 42.27p 45775
19/06/2008 42.27p 42.27p 42.27p 42.27p 14840
18/06/2008 42.52p 42.52p 42.27p 42.27p 2465
17/06/2008 42.03p 42.03p 42.03p 42.03p 25431
16/06/2008 41.78p 42.03p 41.53p 42.03p 157466
13/06/2008 42.27p 42.52p 42.03p 42.03p 248559
12/06/2008 42.76p 43.75p 41.78p 42.27p 124051
11/06/2008 43.75p 43.75p 43.75p 43.75p 5340
10/06/2008 45.71p 46.20p 43.75p 43.75p 55609
09/06/2008 47.19p 47.19p 46.70p 46.70p 96325
06/06/2008 46.20p 46.20p 46.20p 46.20p 15258
05/06/2008 46.45p 46.45p 46.45p 46.45p 0
04/06/2008 45.47p 46.45p 45.22p 46.45p 67568
03/06/2008 45.96p 45.96p 45.96p 45.96p 36925
02/06/2008 47.43p 47.43p 45.96p 45.96p 32028
30/05/2008 45.96p 47.43p 45.96p 47.43p 0
29/05/2008 47.43p 47.43p 47.43p 47.43p 0
28/05/2008 46.45p 47.43p 46.45p 47.43p 0
27/05/2008 47.43p 47.43p 46.20p 47.43p 39631
23/05/2008 47.43p 47.43p 47.43p 47.43p 86773
22/05/2008 45.71p 47.68p 45.71p 47.43p 257389
21/05/2008 45.47p 45.71p 45.47p 45.47p 61337
20/05/2008 45.96p 45.96p 45.47p 45.47p 79059
19/05/2008 45.71p 46.70p 45.71p 45.96p 85581
16/05/2008 47.19p 47.19p 47.19p 47.19p 76292
15/05/2008 47.68p 47.19p 47.19p 47.19p 209197
14/05/2008 48.91p 48.91p 48.91p 48.91p 31025
13/05/2008 49.15p 49.15p 48.66p 48.91p 187170
12/05/2008 49.64p 50.63p 49.40p 49.40p 82660
09/05/2008 49.15p 50.63p 49.15p 50.63p 108493
08/05/2008 48.17p 48.66p 48.17p 48.66p 25431
07/05/2008 49.15p 49.15p 48.17p 48.17p 53895
06/05/2008 49.15p 49.15p 49.15p 49.15p 6073
02/05/2008 49.15p 49.15p 49.15p 49.15p 17148
01/05/2008 49.15p 49.15p 48.66p 49.15p 0
30/04/2008 49.15p 49.64p 49.15p 49.15p 0
29/04/2008 49.15p 49.15p 49.15p 49.15p 20395
28/04/2008 49.15p 49.15p 49.15p 49.15p 1823
25/04/2008 49.15p 49.15p 49.15p 49.15p 64963
24/04/2008 50.14p 50.14p 49.15p 49.15p 101955
23/04/2008 50.38p 50.38p 50.14p 50.14p 68663
22/04/2008 49.89p 50.14p 49.15p 50.14p 66085
21/04/2008 50.14p 50.14p 49.89p 49.89p 39579
18/04/2008 46.94p 50.14p 46.94p 50.14p 344199
17/04/2008 47.19p 47.68p 46.94p 46.94p 211786
16/04/2008 47.19p 47.68p 46.94p 46.94p 92329
15/04/2008 46.20p 46.20p 45.47p 46.20p 509
14/04/2008 46.20p 46.20p 46.20p 46.20p 833
11/04/2008 46.45p 46.45p 45.71p 46.20p 0
10/04/2008 46.45p 46.45p 46.45p 46.45p 186462
09/04/2008 46.20p 47.19p 46.20p 46.45p 77414
08/04/2008 45.96p 46.20p 45.96p 46.20p 178014
07/04/2008 45.96p 45.96p 45.96p 45.96p 15779
04/04/2008 45.96p 46.70p 45.96p 45.96p 9664
03/04/2008 47.68p 47.68p 46.45p 46.45p 70500
02/04/2008 48.17p 48.17p 47.92p 47.92p 50861
01/04/2008 48.17p 48.17p 48.17p 48.17p 126387
31/03/2008 48.17p 48.42p 47.92p 48.42p 189204
28/03/2008 48.42p 48.42p 48.17p 48.17p 106819
27/03/2008 49.64p 49.64p 48.17p 48.42p 74970
26/03/2008 49.64p 49.64p 49.64p 49.64p 3121
25/03/2008 50.63p 50.63p 50.63p 50.63p 12181
20/03/2008 50.63p 50.63p 50.63p 50.63p 51208
19/03/2008 51.37p 51.37p 51.37p 51.37p 461263
18/03/2008 52.10p 51.86p 51.37p 51.37p 180157
17/03/2008 53.58p 53.58p 52.10p 52.10p 175471
14/03/2008 54.07p 54.31p 54.07p 54.31p 84227
13/03/2008 50.63p 53.09p 50.14p 53.09p 201919
12/03/2008 50.14p 50.63p 49.64p 50.63p 171343
11/03/2008 50.14p 50.63p 48.66p 50.14p 161217
10/03/2008 52.10p 52.10p 50.63p 50.63p 393321
07/03/2008 52.59p 52.59p 52.10p 52.59p 142695
06/03/2008 54.07p 54.07p 53.09p 53.33p 33682
05/03/2008 54.56p 54.56p 53.58p 54.56p 219892
04/03/2008 55.54p 55.54p 55.05p 55.05p 261404
03/03/2008 57.02p 57.02p 54.56p 55.54p 342130
29/02/2008 59.48p 59.48p 59.48p 59.48p 6553
28/02/2008 59.48p 59.48p 59.48p 59.48p 10234
27/02/2008 59.48p 60.46p 59.23p 59.23p 45444
26/02/2008 59.48p 59.48p 59.48p 59.48p 56965
25/02/2008 59.48p 60.46p 59.48p 59.48p 10829
22/02/2008 59.48p 59.48p 59.48p 59.48p 90891
21/02/2008 58.00p 58.49p 57.51p 58.49p 56478
20/02/2008 57.51p 58.49p 57.51p 58.49p 232945
19/02/2008 57.02p 57.51p 56.53p 57.51p 109047
18/02/2008 56.53p 58.98p 56.53p 57.26p 236458
15/02/2008 56.53p 56.53p 55.05p 56.53p 4844
14/02/2008 56.53p 56.53p 55.54p 56.53p 7629
13/02/2008 57.02p 57.02p 56.03p 56.53p 110898
12/02/2008 58.98p 59.48p 59.48p 59.48p 205668
11/02/2008 58.00p 58.00p 58.00p 58.00p 753
08/02/2008 56.03p 58.00p 56.03p 58.00p 99756
07/02/2008 56.28p 56.28p 55.79p 55.79p 22699
06/02/2008 57.02p 57.51p 56.03p 56.28p 23749
05/02/2008 58.00p 58.00p 57.02p 57.02p 16141
04/02/2008 57.51p 58.00p 57.51p 58.00p 178930
01/02/2008 53.09p 54.07p 53.09p 54.07p 0
31/01/2008 52.10p 53.09p 52.10p 52.35p 139353
30/01/2008 52.10p 52.10p 52.10p 52.10p 72560
29/01/2008 50.14p 52.10p 50.14p 52.10p 112236
28/01/2008 50.14p 50.14p 49.64p 50.14p 4519
25/01/2008 49.89p 50.14p 49.89p 50.14p 17216
24/01/2008 49.89p 49.89p 49.64p 49.89p 0
23/01/2008 49.89p 49.89p 49.64p 49.64p 81889
22/01/2008 46.94p 49.64p 46.94p 49.64p 908621
21/01/2008 48.91p 48.91p 48.42p 48.42p 92707
18/01/2008 48.17p 48.91p 48.17p 48.91p 0
17/01/2008 48.66p 48.66p 48.66p 48.66p 0
16/01/2008 48.66p 49.15p 48.17p 48.66p 109860
15/01/2008 49.64p 49.64p 49.64p 49.64p 0
14/01/2008 50.14p 50.14p 49.64p 49.64p 1060
11/01/2008 50.14p 50.63p 50.14p 50.14p 102
10/01/2008 51.12p 51.12p 50.63p 51.12p 657274
09/01/2008 51.12p 51.12p 51.12p 51.12p 229427
08/01/2008 51.12p 51.12p 51.12p 51.12p 203445
07/01/2008 51.12p 51.12p 50.63p 51.12p 175433
04/01/2008 49.15p 50.63p 49.15p 50.63p 296476
03/01/2008 46.20p 46.70p 46.20p 46.70p 179381
02/01/2008 45.96p 45.96p 45.96p 45.96p 0
31/12/2007 45.96p 45.96p 45.96p 45.96p 4923
28/12/2007 45.96p 46.20p 45.71p 45.96p 0
27/12/2007 45.71p 45.71p 45.71p 45.71p 0
24/12/2007 45.71p 45.71p 45.71p 45.71p 2154
21/12/2007 45.96p 45.96p 45.96p 45.96p 0
20/12/2007 46.20p 46.20p 45.71p 46.20p 0
19/12/2007 46.20p 46.20p 46.20p 46.20p 30778
18/12/2007 46.20p 46.20p 45.71p 46.20p 1467
17/12/2007 46.20p 46.20p 45.71p 46.20p 6911
14/12/2007 46.20p 46.20p 46.20p 46.20p 6608
13/12/2007 46.20p 46.20p 45.71p 46.20p 105939
12/12/2007 46.45p 46.45p 46.20p 46.20p 46557
11/12/2007 44.98p 46.45p 44.98p 46.45p 90311
10/12/2007 44.73p 44.73p 44.73p 44.73p 27175
07/12/2007 44.24p 44.73p 44.24p 44.73p 997
06/12/2007 44.24p 44.73p 44.24p 44.73p 6607
05/12/2007 43.75p 44.73p 43.75p 44.73p 114811
04/12/2007 45.22p 45.22p 45.22p 45.22p 18101
03/12/2007 45.22p 45.22p 45.22p 45.22p 34385
30/11/2007 44.48p 45.22p 44.48p 45.22p 30517
29/11/2007 44.48p 44.48p 44.48p 44.48p 0
28/11/2007 44.48p 44.48p 44.48p 44.48p 10889
27/11/2007 43.99p 44.48p 43.99p 44.48p 1017
26/11/2007 44.48p 44.48p 44.48p 44.48p 34586
23/11/2007 44.48p 44.48p 44.48p 44.48p 610
22/11/2007 44.48p 44.48p 44.48p 44.48p 5488
21/11/2007 44.73p 44.73p 44.48p 44.48p 5086
20/11/2007 44.73p 44.73p 44.73p 44.73p 20396
19/11/2007 45.96p 45.96p 44.73p 44.73p 43868
16/11/2007 45.96p 45.96p 45.96p 45.96p 4721
15/11/2007 46.20p 46.20p 46.20p 46.20p 5087
14/11/2007 46.20p 46.20p 46.20p 46.20p 3103
13/11/2007 45.22p 45.71p 45.22p 45.71p 6791
12/11/2007 45.71p 45.71p 45.22p 45.22p 10952
09/11/2007 45.96p 45.96p 45.96p 45.96p 4719
08/11/2007 46.45p 46.45p 45.96p 45.96p 137864
07/11/2007 46.94p 46.94p 46.94p 46.94p 88936
06/11/2007 46.20p 46.20p 46.20p 46.20p 64730
05/11/2007 47.43p 47.43p 46.20p 46.20p 47956
02/11/2007 47.43p 47.43p 47.43p 47.43p 7232
01/11/2007 48.17p 49.15p 48.66p 48.17p 93902
31/10/2007 46.20p 48.17p 46.20p 48.17p 48644
30/10/2007 46.20p 46.20p 46.20p 46.20p 10797
29/10/2007 45.71p 46.20p 45.71p 46.20p 20973
26/10/2007 43.75p 44.24p 43.75p 44.24p 13469
25/10/2007 43.25p 43.25p 43.25p 43.25p 14648
24/10/2007 43.25p 43.25p 43.25p 43.25p 94348
23/10/2007 42.27p 43.25p 42.27p 43.25p 190323
22/10/2007 43.25p 43.01p 40.31p 41.29p 2313953
19/10/2007 45.22p 45.22p 44.73p 45.22p 39415
18/10/2007 45.22p 45.22p 45.22p 45.22p 11825
17/10/2007 45.22p 45.22p 45.22p 45.22p 81378
16/10/2007 45.71p 45.71p 45.22p 45.22p 123814
15/10/2007 45.71p 45.71p 45.71p 45.71p 76401
12/10/2007 45.71p 45.71p 45.71p 45.71p 50072
11/10/2007 45.22p 45.22p 45.22p 45.22p 0
10/10/2007 45.22p 45.22p 45.22p 45.22p 0
09/10/2007 45.22p 45.22p 45.22p 45.22p 7672
08/10/2007 45.22p 45.22p 45.22p 45.22p 76219
05/10/2007 45.22p 45.22p 45.22p 45.22p 57566
04/10/2007 45.22p 45.22p 45.22p 45.22p 7198
03/10/2007 46.20p 45.96p 44.24p 45.22p 927759
02/10/2007 46.20p 46.20p 46.20p 46.20p 27669
01/10/2007 45.71p 46.20p 45.22p 46.20p 123143
28/09/2007 43.75p 45.22p 43.75p 45.22p 155035
27/09/2007 43.75p 43.75p 43.75p 43.75p 21582
26/09/2007 43.25p 43.25p 43.25p 43.25p 21899
25/09/2007 43.25p 43.25p 43.25p 43.25p 41398

*Close Price adjusted for both dividends and splits