eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/09/2007 41.29p 42.76p 41.29p 42.76p 14888
21/09/2007 40.31p 40.31p 40.31p 40.31p 61145
20/09/2007 39.32p 39.32p 39.32p 39.32p 7218
19/09/2007 39.32p 40.31p 39.32p 39.32p 30704
18/09/2007 39.32p 39.32p 39.32p 39.32p 54541
17/09/2007 39.81p 39.81p 39.32p 39.32p 65305
14/09/2007 39.81p 39.81p 39.81p 39.81p 82110
13/09/2007 38.83p 38.83p 38.83p 38.83p 131220
12/09/2007 39.32p 39.32p 38.83p 38.83p 75411
11/09/2007 39.32p 39.32p 39.32p 39.32p 20268
10/09/2007 39.32p 39.32p 39.32p 39.32p 141220
07/09/2007 39.32p 39.32p 39.32p 39.32p 47115
06/09/2007 39.32p 39.32p 39.32p 39.32p 40258
05/09/2007 40.06p 40.06p 39.32p 39.32p 86177
04/09/2007 40.55p 40.55p 40.31p 40.31p 334031
03/09/2007 38.83p 43.25p 38.83p 42.27p 1064289
31/08/2007 38.83p 38.83p 38.83p 38.83p 2340
30/08/2007 39.32p 39.32p 38.83p 38.83p 6895
29/08/2007 39.32p 39.32p 39.32p 39.32p 0
28/08/2007 39.32p 39.32p 39.32p 39.32p 24922
24/08/2007 39.32p 39.32p 39.32p 39.32p 25431
23/08/2007 39.57p 39.57p 39.32p 39.32p 51110
22/08/2007 35.88p 38.09p 35.88p 37.85p 97593
21/08/2007 35.39p 35.88p 35.39p 35.88p 16845
20/08/2007 34.90p 34.90p 34.90p 34.90p 101794
17/08/2007 35.14p 35.88p 34.90p 34.90p 6109213
16/08/2007 35.88p 36.37p 35.88p 36.37p 2889937
15/08/2007 38.83p 38.83p 37.11p 37.11p 89007
14/08/2007 39.57p 39.57p 39.57p 39.57p 105693
13/08/2007 40.06p 39.57p 39.57p 39.57p 5336
10/08/2007 40.31p 40.31p 40.06p 40.06p 0
09/08/2007 40.31p 40.31p 40.31p 40.31p 0
08/08/2007 40.31p 40.31p 40.31p 40.31p 0
07/08/2007 40.31p 40.31p 40.31p 40.31p 1729283
06/08/2007 41.78p 41.78p 40.31p 40.31p 269565
03/08/2007 41.78p 41.78p 41.78p 41.78p 0
02/08/2007 41.78p 41.78p 41.78p 41.78p 107826
01/08/2007 41.78p 41.78p 41.78p 41.78p 689068
31/07/2007 43.75p 43.99p 43.75p 43.75p 31480
30/07/2007 44.24p 44.24p 44.24p 44.24p 12624
27/07/2007 44.73p 44.73p 43.99p 44.24p 53414
26/07/2007 44.98p 44.98p 44.98p 44.98p 0
25/07/2007 45.22p 45.22p 44.98p 44.98p 6497
24/07/2007 45.22p 45.47p 45.22p 45.47p 1695715
23/07/2007 45.22p 45.22p 45.22p 45.22p 1237984
20/07/2007 45.71p 45.71p 44.73p 45.22p 1601113
19/07/2007 46.20p 46.20p 45.71p 45.71p 2985313
18/07/2007 46.45p 46.45p 46.20p 46.20p 26448
17/07/2007 45.96p 45.96p 45.96p 45.96p 2390480
16/07/2007 45.96p 45.96p 45.96p 45.96p 0
13/07/2007 45.96p 45.96p 45.71p 45.96p 313115
12/07/2007 45.71p 45.96p 45.71p 45.96p 3358268
11/07/2007 46.70p 46.70p 46.70p 46.70p 35603
10/07/2007 46.70p 46.70p 46.70p 46.70p 130015
09/07/2007 46.94p 47.19p 46.94p 47.19p 828067
06/07/2007 45.22p 46.45p 45.22p 46.45p 2904918
05/07/2007 45.22p 45.71p 45.22p 45.71p 577804
04/07/2007 45.22p 45.22p 45.22p 45.22p 479825
03/07/2007 44.73p 45.22p 44.73p 45.22p 79547
02/07/2007 42.76p 45.22p 41.78p 45.22p 27611
29/06/2007 42.76p 42.76p 41.78p 42.76p 17090
28/06/2007 43.25p 43.25p 43.25p 43.25p 101742
27/06/2007 40.80p 43.25p 40.80p 43.25p 126534
26/06/2007 42.27p 42.27p 42.27p 42.27p 0
25/06/2007 42.27p 42.27p 42.27p 42.27p 1526
22/06/2007 40.80p 42.27p 40.80p 42.27p 13778
21/06/2007 38.34p 40.80p 38.34p 40.80p 106809
20/06/2007 37.36p 37.85p 37.36p 37.85p 6103
19/06/2007 35.88p 37.36p 35.88p 37.36p 0
18/06/2007 35.39p 35.88p 35.39p 35.88p 25431
15/06/2007 35.39p 35.39p 35.39p 35.39p 0
14/06/2007 35.39p 35.39p 35.39p 35.39p 0
13/06/2007 35.39p 35.39p 35.39p 35.39p 0
12/06/2007 35.39p 35.39p 35.39p 35.39p 0
11/06/2007 35.39p 35.39p 34.90p 35.39p 5086
08/06/2007 35.39p 35.39p 35.39p 35.39p 0
07/06/2007 34.90p 35.39p 34.90p 35.39p 156047
06/06/2007 32.93p 33.92p 32.93p 33.92p 3377547
05/06/2007 32.93p 32.93p 32.93p 32.93p 0
04/06/2007 32.93p 32.93p 31.95p 32.93p 0
01/06/2007 32.93p 32.93p 32.93p 32.93p 6103
31/05/2007 32.93p 32.93p 32.93p 32.93p 147498
30/05/2007 32.44p 32.44p 32.44p 32.44p 0
29/05/2007 31.46p 31.46p 31.46p 31.46p 255324
25/05/2007 31.21p 31.21p 31.21p 31.21p 29703
24/05/2007 31.21p 31.21p 31.21p 31.21p 42862
23/05/2007 31.46p 31.46p 31.46p 31.46p 31238
22/05/2007 31.70p 31.70p 31.70p 31.70p 7629
21/05/2007 32.44p 32.44p 31.95p 31.95p 10172
18/05/2007 32.44p 32.44p 32.44p 32.44p 105342
17/05/2007 32.93p 33.18p 32.44p 32.44p 238951
16/05/2007 30.97p 30.97p 30.97p 30.97p 25431
15/05/2007 30.48p 30.48p 30.48p 30.48p 880136
14/05/2007 30.97p 30.97p 30.48p 30.48p 633
11/05/2007 31.95p 31.95p 31.95p 31.95p 0
10/05/2007 33.18p 33.18p 32.44p 32.44p 20345
09/05/2007 33.18p 33.18p 33.18p 33.18p 25431
08/05/2007 33.18p 33.18p 33.18p 33.18p 0
04/05/2007 33.42p 33.42p 33.42p 33.42p 33568
03/05/2007 33.67p 33.92p 33.67p 33.67p 0
02/05/2007 33.67p 33.67p 33.67p 33.67p 0
01/05/2007 33.67p 33.67p 33.67p 33.67p 0
30/04/2007 33.67p 33.67p 33.67p 33.67p 0
27/04/2007 33.67p 33.67p 33.67p 33.67p 0
26/04/2007 33.67p 33.67p 33.67p 33.67p 4338
25/04/2007 33.67p 33.67p 33.67p 33.67p 0
24/04/2007 33.67p 33.92p 33.67p 33.67p 5156
23/04/2007 33.42p 33.67p 33.42p 33.67p 8646
20/04/2007 34.41p 34.41p 34.41p 34.41p 0
19/04/2007 34.41p 34.41p 34.41p 34.41p 0
18/04/2007 34.41p 34.90p 34.41p 34.41p 71206
17/04/2007 34.41p 34.41p 33.92p 34.41p 44432
16/04/2007 34.41p 34.41p 34.41p 34.41p 53073
13/04/2007 34.41p 34.41p 34.41p 34.41p 20075
12/04/2007 34.41p 34.41p 34.41p 34.41p 8636
11/04/2007 34.41p 34.41p 34.41p 34.41p 118395
10/04/2007 33.42p 34.41p 33.42p 34.41p 116151
05/04/2007 33.42p 33.42p 33.42p 33.42p 95221
04/04/2007 32.93p 33.42p 32.44p 33.42p 6475776
03/04/2007 31.95p 31.95p 31.95p 31.95p 0
02/04/2007 30.97p 31.95p 30.97p 31.95p 750712
30/03/2007 30.97p 30.97p 30.97p 30.97p 0
29/03/2007 30.97p 30.97p 30.97p 30.97p 813780
28/03/2007 30.97p 30.97p 30.97p 30.97p 159175
27/03/2007 30.48p 30.97p 30.48p 30.97p 0
26/03/2007 30.48p 30.48p 30.48p 30.48p 99993
23/03/2007 30.48p 30.48p 29.98p 30.48p 0
22/03/2007 30.48p 30.48p 30.48p 30.48p 0
21/03/2007 30.48p 30.48p 30.48p 30.48p 5086
20/03/2007 29.98p 30.48p 29.98p 30.48p 0
19/03/2007 30.48p 30.48p 30.48p 30.48p 10341
16/03/2007 30.48p 30.48p 30.48p 30.48p 0
15/03/2007 30.48p 30.48p 30.48p 30.48p 0
14/03/2007 30.48p 30.48p 30.48p 30.48p 0
13/03/2007 30.48p 30.97p 30.48p 30.48p 0
12/03/2007 30.48p 30.48p 30.48p 30.48p 91550
09/03/2007 30.48p 30.48p 30.48p 30.48p 0
08/03/2007 30.48p 30.48p 30.48p 30.48p 0
07/03/2007 30.48p 30.48p 30.48p 30.48p 4526652
06/03/2007 30.48p 30.48p 30.48p 30.48p 44758
05/03/2007 30.48p 30.48p 30.48p 30.48p 0
02/03/2007 30.48p 30.48p 30.48p 30.48p 30517
01/03/2007 30.48p 30.48p 30.48p 30.48p 20978
28/02/2007 30.48p 30.97p 29.98p 30.48p 9368
27/02/2007 30.97p 31.21p 29.98p 31.21p 163200
26/02/2007 29.49p 30.48p 29.49p 30.48p 3281508
23/02/2007 28.51p 29.00p 28.51p 28.75p 139535
22/02/2007 28.51p 28.51p 28.51p 28.51p 0
21/02/2007 28.51p 28.51p 28.51p 28.51p 210310
20/02/2007 28.51p 28.51p 28.51p 28.51p 0
19/02/2007 29.00p 29.00p 28.51p 28.51p 168934
16/02/2007 28.51p 28.51p 28.51p 28.51p 149217
15/02/2007 28.51p 28.51p 28.02p 28.51p 0
14/02/2007 29.49p 29.49p 28.51p 28.51p 208601
13/02/2007 29.00p 29.49p 29.00p 29.49p 250085
12/02/2007 28.51p 28.51p 28.51p 28.51p 101723
09/02/2007 27.53p 27.53p 27.53p 27.53p 2917244
08/02/2007 27.53p 27.53p 27.53p 27.53p 20345
07/02/2007 27.53p 27.53p 27.53p 27.53p 0
06/02/2007 27.53p 27.53p 27.53p 27.53p 1017
05/02/2007 27.53p 27.53p 27.53p 27.53p 0
02/02/2007 27.53p 27.53p 27.53p 27.53p 0
01/02/2007 27.77p 27.77p 27.77p 27.77p 0
31/01/2007 28.02p 28.02p 28.02p 28.02p 0
30/01/2007 28.26p 28.26p 28.26p 28.26p 67402
29/01/2007 28.26p 28.26p 28.26p 28.26p 0
26/01/2007 27.77p 27.77p 27.77p 27.77p 75578
25/01/2007 28.02p 28.02p 27.77p 27.77p 209548
24/01/2007 28.02p 28.02p 28.02p 28.02p 25431
23/01/2007 27.77p 27.77p 27.77p 27.77p 0
22/01/2007 27.77p 27.77p 27.77p 27.77p 111531
19/01/2007 26.30p 27.77p 26.30p 27.77p 1118498
18/01/2007 25.81p 26.30p 25.81p 25.81p 10172
17/01/2007 25.81p 25.81p 25.81p 25.81p 85518
16/01/2007 25.81p 25.81p 25.81p 25.81p 0
15/01/2007 25.81p 25.81p 25.81p 25.81p 5149
12/01/2007 25.81p 25.81p 25.81p 25.81p 11057
11/01/2007 25.81p 25.81p 25.81p 25.81p 0
10/01/2007 25.81p 25.81p 25.81p 25.81p 19008
09/01/2007 25.81p 25.81p 25.81p 25.81p 0
08/01/2007 25.81p 25.81p 25.81p 25.81p 0
05/01/2007 25.81p 26.54p 25.81p 25.81p 5498
04/01/2007 25.81p 25.81p 25.81p 25.81p 0
03/01/2007 25.81p 25.81p 25.81p 25.81p 0
02/01/2007 25.81p 26.05p 25.56p 25.81p 203445
29/12/2006 25.81p 25.81p 25.81p 25.81p 205326
28/12/2006 25.56p 25.56p 25.56p 25.56p 0
27/12/2006 25.56p 25.56p 25.56p 25.56p 55947
22/12/2006 25.56p 25.56p 25.56p 25.56p 0
21/12/2006 25.56p 25.56p 25.07p 25.56p 380239
20/12/2006 26.30p 26.54p 25.56p 25.56p 89096
19/12/2006 26.30p 26.30p 26.30p 26.30p 0
18/12/2006 26.30p 26.30p 26.30p 26.30p 0
15/12/2006 26.05p 26.05p 26.05p 26.05p 81378
14/12/2006 26.30p 26.54p 25.56p 26.05p 0
13/12/2006 26.30p 26.30p 26.30p 26.30p 2345
12/12/2006 26.05p 26.30p 26.05p 26.30p 111895
11/12/2006 25.56p 25.56p 25.56p 25.56p 228876
08/12/2006 26.05p 26.05p 26.05p 26.05p 76292
07/12/2006 26.05p 26.05p 26.05p 26.05p 64085

*Close Price adjusted for both dividends and splits