eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/12/2006 26.05p 26.05p 26.05p 26.05p 4936
05/12/2006 26.05p 26.05p 25.56p 25.56p 191420
04/12/2006 26.05p 26.05p 26.05p 26.05p 63
01/12/2006 25.56p 25.56p 25.07p 25.56p 52002
30/11/2006 25.56p 26.05p 25.56p 25.56p 0
29/11/2006 26.05p 26.05p 25.56p 25.56p 31534
28/11/2006 25.56p 25.56p 24.58p 25.56p 0
27/11/2006 26.05p 26.05p 25.56p 26.05p 61542
24/11/2006 26.05p 26.05p 26.05p 26.05p 35094
23/11/2006 26.05p 26.05p 25.56p 26.05p 35603
22/11/2006 26.05p 26.05p 26.05p 26.05p 25431
21/11/2006 26.05p 26.05p 25.56p 26.05p 65102
20/11/2006 26.05p 26.05p 26.05p 26.05p 0
17/11/2006 25.56p 25.56p 25.56p 26.05p 45775
16/11/2006 26.05p 26.05p 25.56p 26.05p 38510
15/11/2006 26.05p 26.05p 26.05p 26.05p 0
14/11/2006 26.05p 26.05p 26.05p 26.05p 399863
13/11/2006 25.56p 26.05p 25.56p 26.05p 50861
10/11/2006 25.07p 25.07p 25.07p 25.07p 6103
09/11/2006 25.07p 25.56p 25.07p 25.07p 0
08/11/2006 25.07p 25.56p 25.07p 25.56p 0
07/11/2006 25.56p 25.56p 25.56p 25.56p 0
06/11/2006 25.56p 25.56p 25.56p 25.56p 0
03/11/2006 25.81p 25.81p 25.81p 26.05p 0
02/11/2006 26.05p 26.05p 25.56p 26.05p 0
01/11/2006 26.05p 26.05p 26.05p 26.05p 0
31/10/2006 26.05p 26.05p 26.05p 26.05p 0
30/10/2006 26.05p 26.05p 26.05p 26.05p 0
27/10/2006 26.05p 26.05p 26.05p 26.05p 0
26/10/2006 26.05p 26.05p 26.05p 26.05p 44758
25/10/2006 26.05p 26.05p 26.05p 26.05p 0
24/10/2006 26.05p 26.05p 26.05p 26.05p 0
23/10/2006 26.05p 26.05p 26.05p 26.05p 0
20/10/2006 26.05p 26.05p 26.05p 26.05p 0
19/10/2006 26.05p 26.05p 26.05p 26.05p 0
18/10/2006 26.05p 26.05p 26.05p 26.05p 0
17/10/2006 26.05p 26.05p 26.05p 26.05p 0
16/10/2006 26.05p 26.05p 26.05p 26.05p 0
13/10/2006 26.05p 26.05p 26.05p 26.05p 0
12/10/2006 26.05p 26.05p 26.05p 26.05p 9602
11/10/2006 26.05p 26.05p 26.05p 26.05p 0
10/10/2006 26.05p 26.05p 26.05p 26.05p 0
09/10/2006 26.05p 26.05p 25.56p 26.05p 0
06/10/2006 25.56p 26.05p 25.56p 26.05p 25431
05/10/2006 26.05p 26.05p 26.05p 26.05p 1413293
04/10/2006 26.05p 26.05p 26.05p 26.05p 0
03/10/2006 26.05p 26.05p 26.05p 26.05p 570
02/10/2006 26.05p 26.05p 26.05p 26.05p 0
29/09/2006 26.05p 26.05p 26.05p 26.05p 0
28/09/2006 26.05p 26.05p 26.05p 26.05p 4809
27/09/2006 26.05p 26.05p 26.05p 26.05p 0
26/09/2006 26.05p 26.05p 25.56p 26.05p 8581
25/09/2006 26.05p 26.05p 26.05p 26.05p 0
22/09/2006 26.05p 26.05p 25.56p 26.05p 0
21/09/2006 26.05p 26.05p 26.05p 26.05p 0
20/09/2006 26.05p 26.05p 26.05p 26.05p 0
19/09/2006 26.54p 26.54p 26.05p 26.05p 6510
18/09/2006 26.54p 26.54p 26.54p 26.54p 26855
15/09/2006 26.05p 26.05p 26.05p 26.05p 101723
14/09/2006 25.56p 26.05p 25.56p 26.05p 83921
13/09/2006 23.59p 23.59p 23.59p 23.59p 236505
12/09/2006 23.59p 23.59p 23.59p 23.59p 213617
11/09/2006 23.59p 23.59p 23.59p 23.59p 57866
08/09/2006 23.59p 23.59p 23.59p 23.59p 0
07/09/2006 23.10p 23.59p 23.10p 23.59p 0
06/09/2006 23.59p 23.59p 23.59p 23.59p 0
05/09/2006 23.59p 23.59p 23.59p 23.59p 5086
04/09/2006 23.10p 23.10p 23.10p 23.10p 630680
01/09/2006 23.10p 23.10p 23.10p 23.10p 712058
31/08/2006 23.59p 23.59p 23.10p 23.10p 0
30/08/2006 23.10p 24.09p 23.10p 24.09p 51890
29/08/2006 23.10p 23.10p 23.10p 23.10p 4296
25/08/2006 23.10p 23.10p 23.10p 23.10p 25431
24/08/2006 22.61p 22.61p 22.61p 22.61p 0
23/08/2006 22.61p 22.61p 22.61p 22.61p 17024680
22/08/2006 22.61p 22.61p 22.61p 22.61p 0
21/08/2006 22.61p 22.61p 22.61p 22.61p 10462
18/08/2006 22.12p 22.61p 22.12p 22.61p 0
17/08/2006 22.61p 22.61p 22.61p 22.61p 6382
16/08/2006 24.09p 24.09p 23.10p 23.10p 3052
15/08/2006 24.09p 24.09p 24.09p 24.09p 0
14/08/2006 24.09p 24.09p 24.09p 24.09p 0
11/08/2006 24.09p 24.09p 24.09p 24.09p 0
10/08/2006 24.09p 24.09p 24.09p 24.09p 0
09/08/2006 24.09p 24.09p 24.09p 24.09p 8138
08/08/2006 24.58p 24.58p 24.09p 24.09p 15258
07/08/2006 25.07p 25.56p 24.58p 24.58p 0
04/08/2006 25.56p 25.56p 25.56p 25.56p 0
03/08/2006 25.56p 25.56p 25.56p 25.56p 2249
02/08/2006 25.56p 25.56p 25.56p 25.56p 0
01/08/2006 25.07p 25.56p 25.07p 25.56p 0
31/07/2006 25.56p 25.56p 24.58p 25.56p 37766
28/07/2006 25.56p 25.56p 25.56p 25.56p 0
27/07/2006 26.54p 27.53p 25.56p 25.56p 100689
26/07/2006 25.56p 25.56p 25.56p 25.56p 0
25/07/2006 25.56p 25.56p 25.56p 25.56p 0
24/07/2006 25.56p 25.56p 25.56p 25.56p 0
21/07/2006 25.56p 25.56p 25.56p 25.56p 0
20/07/2006 25.56p 25.56p 25.56p 25.56p 0
19/07/2006 25.56p 25.56p 25.56p 25.56p 0
18/07/2006 25.56p 25.56p 25.56p 25.56p 0
17/07/2006 25.56p 25.56p 25.56p 25.56p 13268
14/07/2006 25.56p 25.56p 25.56p 25.56p 0
13/07/2006 26.05p 26.05p 25.56p 25.56p 0
12/07/2006 26.05p 26.05p 25.56p 26.05p 0
11/07/2006 26.05p 26.05p 26.05p 26.05p 0
10/07/2006 26.05p 26.05p 26.05p 26.05p 0
07/07/2006 26.05p 26.05p 26.05p 26.05p 0
06/07/2006 26.05p 26.05p 26.05p 26.05p 0
05/07/2006 26.05p 26.05p 26.05p 26.05p 0
04/07/2006 26.05p 26.05p 26.05p 26.05p 11057
03/07/2006 26.05p 26.05p 25.56p 26.05p 0
30/06/2006 25.56p 26.05p 25.56p 26.05p 3052
29/06/2006 25.07p 26.05p 25.07p 25.56p 27107
28/06/2006 26.05p 26.05p 26.05p 26.05p 10172
27/06/2006 26.05p 26.05p 26.05p 26.05p 24182
26/06/2006 26.05p 26.05p 26.05p 26.05p 0
23/06/2006 26.05p 26.05p 26.05p 26.05p 0
22/06/2006 26.05p 26.05p 26.05p 26.05p 0
21/06/2006 25.07p 26.05p 25.07p 26.05p 0
20/06/2006 26.05p 26.05p 26.05p 26.05p 0
19/06/2006 26.54p 26.54p 26.54p 26.54p 0
16/06/2006 26.54p 26.54p 26.54p 26.54p 3052
15/06/2006 26.54p 26.54p 26.54p 26.54p 0
14/06/2006 26.54p 26.54p 26.54p 26.54p 0
13/06/2006 27.03p 27.03p 26.54p 26.54p 0
12/06/2006 27.03p 27.03p 27.03p 27.03p 0
09/06/2006 27.03p 27.03p 27.03p 27.03p 11057
08/06/2006 27.03p 27.03p 27.03p 27.03p 0
07/06/2006 27.03p 27.53p 27.03p 27.03p 30517
06/06/2006 27.53p 28.51p 27.53p 28.02p 23882
05/06/2006 29.00p 29.00p 28.51p 28.51p 0
02/06/2006 29.49p 29.49p 29.49p 29.49p 57575
01/06/2006 29.49p 29.49p 29.49p 29.49p 3838761
31/05/2006 28.26p 29.49p 28.26p 29.49p 20345
30/05/2006 28.26p 28.26p 28.26p 28.26p 5086
26/05/2006 28.26p 28.26p 28.26p 28.26p 0
25/05/2006 27.28p 28.26p 27.28p 28.26p 0
24/05/2006 28.02p 28.26p 28.02p 28.26p 25431
23/05/2006 28.26p 28.26p 27.03p 28.26p 0
22/05/2006 28.51p 28.51p 27.53p 28.26p 199
19/05/2006 28.51p 28.51p 28.51p 28.51p 2034
18/05/2006 28.02p 28.51p 27.03p 28.51p 26295
17/05/2006 29.49p 29.49p 28.02p 28.02p 0
16/05/2006 30.48p 30.48p 29.74p 29.74p 5290
15/05/2006 32.93p 32.93p 32.44p 32.44p 10172
12/05/2006 32.93p 32.93p 32.93p 32.93p 865
11/05/2006 32.93p 32.93p 32.93p 32.93p 0
10/05/2006 32.93p 32.93p 32.93p 32.93p 0
09/05/2006 32.44p 33.42p 32.44p 32.93p 40689
08/05/2006 32.44p 33.42p 32.44p 33.42p 189204
05/05/2006 33.42p 33.42p 33.42p 33.42p 48827
04/05/2006 32.44p 33.42p 32.44p 33.42p 68632
03/05/2006 33.92p 33.92p 33.92p 33.92p 3061
02/05/2006 34.41p 34.41p 33.92p 33.92p 7335
28/04/2006 34.90p 34.90p 34.41p 34.41p 0
27/04/2006 36.37p 36.37p 34.90p 34.90p 9002
26/04/2006 36.86p 36.86p 36.86p 36.86p 5086
25/04/2006 36.86p 36.86p 36.86p 36.86p 0
24/04/2006 36.86p 36.86p 36.86p 36.86p 0
21/04/2006 36.86p 36.86p 36.86p 36.86p 30517
20/04/2006 37.36p 37.36p 36.86p 36.86p 763
19/04/2006 37.36p 37.36p 37.36p 37.36p 9298
18/04/2006 37.36p 37.85p 37.36p 37.36p 4578
13/04/2006 38.83p 38.83p 37.85p 37.85p 6103
12/04/2006 38.83p 38.83p 38.83p 38.83p 25431
11/04/2006 38.83p 38.83p 38.83p 38.83p 0
10/04/2006 38.83p 38.83p 38.83p 38.83p 0
07/04/2006 38.83p 38.83p 38.83p 38.83p 0
06/04/2006 38.83p 38.83p 38.83p 38.83p 0
05/04/2006 38.83p 38.83p 38.83p 38.83p 17801
04/04/2006 39.81p 39.81p 39.32p 39.32p 13329
03/04/2006 39.81p 39.81p 39.81p 39.81p 0
31/03/2006 39.81p 39.81p 39.81p 39.81p 0
30/03/2006 39.81p 39.81p 39.81p 39.81p 0
29/03/2006 39.81p 39.81p 39.81p 39.81p 0
28/03/2006 39.81p 39.81p 39.81p 39.81p 1925
27/03/2006 39.81p 39.81p 39.81p 39.81p 37593
24/03/2006 39.81p 39.81p 39.81p 39.81p 0
23/03/2006 39.81p 39.81p 39.81p 39.81p 0
22/03/2006 39.81p 39.81p 39.81p 39.81p 30517
21/03/2006 40.80p 40.80p 39.81p 39.81p 5086
20/03/2006 40.80p 40.80p 40.80p 40.80p 101723
17/03/2006 40.80p 40.80p 40.80p 40.80p 0
16/03/2006 40.80p 40.80p 40.80p 40.80p 25431
15/03/2006 40.80p 40.80p 40.80p 40.80p 0
14/03/2006 40.80p 40.80p 40.80p 40.80p 0
13/03/2006 40.80p 40.80p 40.80p 40.80p 0
10/03/2006 40.80p 40.80p 40.80p 40.80p 0
09/03/2006 40.80p 40.80p 40.80p 40.80p 0
08/03/2006 40.80p 40.80p 40.80p 40.80p 0
07/03/2006 40.80p 40.80p 40.80p 40.80p 0
06/03/2006 40.80p 40.80p 40.80p 40.80p 27778
03/03/2006 41.29p 41.29p 41.29p 41.29p 0
02/03/2006 41.29p 41.29p 41.29p 41.29p 0
01/03/2006 41.78p 41.78p 41.78p 41.78p 0
28/02/2006 41.78p 41.78p 41.78p 41.78p 0
27/02/2006 41.78p 41.78p 41.29p 41.78p 1138
24/02/2006 41.29p 41.29p 41.29p 41.29p 0
23/02/2006 41.29p 41.29p 41.29p 41.29p 4702

*Close Price adjusted for both dividends and splits