eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/02/2006 41.29p 41.29p 41.29p 41.29p 0
21/02/2006 42.27p 41.29p 40.80p 40.80p 11934
20/02/2006 41.78p 42.27p 41.78p 42.27p 7049
17/02/2006 40.80p 40.80p 40.80p 40.80p 7802
16/02/2006 41.29p 41.29p 41.29p 41.29p 1678422
15/02/2006 42.76p 42.76p 41.29p 41.29p 2034
14/02/2006 42.76p 42.76p 42.76p 42.76p 5281
13/02/2006 42.76p 42.76p 42.76p 42.76p 20351
10/02/2006 42.76p 42.76p 42.76p 42.76p 0
09/02/2006 42.76p 42.76p 42.27p 42.76p 38655
08/02/2006 43.75p 44.73p 42.76p 42.76p 24413
07/02/2006 44.73p 45.71p 44.73p 44.73p 4255
06/02/2006 45.71p 45.71p 45.71p 45.71p 847
03/02/2006 45.71p 45.71p 45.71p 45.71p 10172
02/02/2006 45.71p 45.71p 45.71p 45.71p 101723
01/02/2006 45.71p 45.71p 45.71p 45.71p 0
31/01/2006 46.20p 45.71p 45.22p 45.71p 0
30/01/2006 46.20p 46.20p 46.20p 46.20p 0
27/01/2006 46.20p 46.20p 46.20p 46.20p 55947
26/01/2006 46.20p 46.20p 45.22p 46.20p 42816
25/01/2006 46.70p 46.70p 46.20p 46.20p 12715
24/01/2006 47.19p 46.70p 46.20p 46.70p 2034
23/01/2006 47.19p 47.19p 45.71p 47.19p 2479
20/01/2006 46.20p 46.20p 45.71p 45.71p 31375
19/01/2006 44.24p 45.71p 43.25p 45.71p 71512
18/01/2006 42.27p 43.25p 41.78p 43.25p 84938
17/01/2006 41.78p 41.78p 41.78p 41.78p 0
16/01/2006 40.80p 41.78p 40.80p 41.78p 93975
13/01/2006 40.80p 40.80p 40.80p 40.80p 35603
12/01/2006 40.31p 40.80p 40.31p 40.80p 48750
11/01/2006 40.31p 40.31p 39.81p 40.31p 30517
10/01/2006 40.31p 40.31p 39.81p 40.31p 21229
09/01/2006 40.31p 40.31p 40.31p 40.31p 30517
06/01/2006 40.31p 40.31p 40.31p 40.31p 122067
05/01/2006 40.31p 40.31p 40.31p 40.31p 5086
04/01/2006 40.31p 40.31p 40.31p 40.31p 7424
03/01/2006 40.31p 40.31p 40.31p 40.31p 0
30/12/2005 40.31p 40.31p 40.31p 40.31p 0
29/12/2005 40.31p 40.31p 40.31p 40.31p 0
28/12/2005 40.31p 40.31p 40.31p 40.31p 15732
23/12/2005 40.31p 40.31p 40.31p 40.31p 0
22/12/2005 40.31p 40.31p 40.31p 40.31p 62802
21/12/2005 40.31p 40.31p 40.31p 40.31p 10172
20/12/2005 40.31p 40.31p 40.31p 40.31p 15651
19/12/2005 40.31p 40.31p 40.31p 40.31p 0
16/12/2005 40.31p 40.31p 40.31p 40.31p 44272
15/12/2005 40.31p 40.31p 40.31p 40.31p 0
14/12/2005 40.31p 40.31p 40.31p 40.31p 0
13/12/2005 40.31p 40.31p 40.31p 40.31p 46792
12/12/2005 41.29p 41.29p 40.31p 40.31p 10172
09/12/2005 40.80p 40.80p 40.80p 40.80p 0
08/12/2005 41.29p 41.29p 40.80p 40.80p 0
07/12/2005 41.29p 41.29p 40.80p 41.29p 0
06/12/2005 40.80p 40.80p 40.80p 40.80p 20345
05/12/2005 40.80p 40.80p 40.80p 40.80p 0
02/12/2005 40.80p 40.80p 40.80p 40.80p 0
01/12/2005 40.31p 40.80p 40.31p 40.80p 0
30/11/2005 40.31p 40.31p 40.31p 40.31p 0
29/11/2005 40.31p 40.31p 40.31p 40.31p 0
28/11/2005 40.31p 40.31p 40.31p 40.31p 0
25/11/2005 40.31p 40.31p 40.31p 40.31p 25431
24/11/2005 41.29p 41.78p 40.31p 40.31p 59567
23/11/2005 43.75p 43.75p 41.78p 41.78p 27664
22/11/2005 42.27p 42.76p 42.27p 42.27p 46538
21/11/2005 42.76p 42.76p 42.76p 42.76p 20345
18/11/2005 43.25p 43.75p 42.76p 42.76p 109738
17/11/2005 45.22p 45.71p 43.75p 43.75p 194895
16/11/2005 45.71p 45.71p 45.71p 45.71p 0
15/11/2005 45.71p 45.71p 45.71p 45.71p 0
14/11/2005 45.71p 45.71p 45.71p 45.71p 0
11/11/2005 45.71p 45.71p 45.22p 45.71p 37637
10/11/2005 45.71p 45.71p 45.71p 45.71p 76292
09/11/2005 45.71p 46.70p 45.71p 45.71p 40689
08/11/2005 46.70p 46.70p 46.70p 46.70p 43639
07/11/2005 46.70p 46.70p 46.70p 46.70p 0
04/11/2005 46.70p 46.70p 46.70p 46.70p 0
03/11/2005 46.70p 46.70p 46.70p 46.70p 0
02/11/2005 46.45p 46.70p 46.20p 46.70p 0
01/11/2005 46.20p 46.70p 46.20p 46.20p 45775
31/10/2005 46.70p 46.70p 46.70p 46.70p 0
28/10/2005 46.70p 46.70p 46.70p 46.70p 44597
27/10/2005 46.70p 46.70p 46.70p 46.70p 1948
26/10/2005 46.70p 46.70p 46.70p 46.70p 0
25/10/2005 46.70p 46.70p 46.70p 46.70p 0
24/10/2005 47.68p 47.68p 46.70p 46.70p 5086
21/10/2005 47.68p 47.68p 47.68p 47.68p 0
20/10/2005 47.68p 47.68p 47.68p 47.68p 0
19/10/2005 47.68p 47.68p 47.68p 47.68p 0
18/10/2005 47.68p 47.68p 47.68p 47.68p 0
17/10/2005 47.68p 47.68p 47.68p 47.68p 0
14/10/2005 47.68p 47.68p 47.68p 47.68p 0
13/10/2005 47.68p 47.68p 47.68p 47.68p 0
12/10/2005 47.68p 47.68p 47.68p 47.68p 0
11/10/2005 47.68p 47.68p 47.68p 47.68p 0
10/10/2005 47.68p 47.68p 47.68p 47.68p 0
07/10/2005 47.68p 47.68p 47.68p 47.68p 0
06/10/2005 47.68p 47.68p 47.68p 47.68p 0
05/10/2005 47.68p 47.68p 47.68p 47.68p 0
04/10/2005 47.68p 47.68p 47.68p 47.68p 0
03/10/2005 47.68p 47.68p 47.68p 47.68p 0
30/09/2005 47.68p 47.68p 47.68p 47.68p 0
29/09/2005 47.68p 47.68p 47.68p 47.68p 50861
28/09/2005 47.68p 47.68p 47.19p 47.68p 0
27/09/2005 48.17p 49.15p 47.68p 47.68p 22888
26/09/2005 48.17p 49.15p 47.68p 49.15p 58781
23/09/2005 47.68p 47.68p 47.68p 47.68p 0
22/09/2005 47.68p 47.68p 47.68p 47.68p 0
21/09/2005 47.68p 47.68p 47.68p 47.68p 6103
20/09/2005 47.68p 47.68p 47.68p 47.68p 0
19/09/2005 47.68p 47.68p 46.70p 47.68p 691065
16/09/2005 46.70p 46.70p 46.70p 46.70p 0
15/09/2005 46.70p 46.70p 46.70p 46.70p 14377
14/09/2005 46.70p 46.70p 46.70p 46.70p 146480
13/09/2005 46.70p 46.70p 46.70p 46.70p 90533
12/09/2005 47.19p 47.19p 46.70p 46.70p 414565
09/09/2005 47.19p 47.19p 46.70p 47.19p 612035
08/09/2005 45.71p 46.70p 44.73p 46.70p 159289
07/09/2005 44.73p 44.73p 43.75p 44.73p 10172
06/09/2005 43.75p 43.75p 43.75p 43.75p 0
05/09/2005 43.75p 44.73p 43.75p 43.75p 8281
02/09/2005 45.22p 45.71p 44.73p 44.73p 3052
01/09/2005 46.70p 46.70p 45.71p 45.71p 19221
31/08/2005 46.70p 47.68p 46.70p 46.70p 26651
30/08/2005 48.17p 48.17p 46.70p 47.68p 58909
29/08/2005 46.70p 46.70p 46.70p 46.70p 0
26/08/2005 46.70p 46.70p 46.70p 46.70p 1041002
25/08/2005 45.22p 46.70p 44.73p 46.70p 187750
24/08/2005 44.73p 44.73p 44.73p 44.73p 0
23/08/2005 44.73p 44.73p 44.73p 44.73p 0
22/08/2005 44.24p 44.73p 44.24p 44.73p 0
19/08/2005 44.24p 44.24p 44.24p 44.24p 0
18/08/2005 44.24p 44.24p 44.24p 44.24p 4189
17/08/2005 44.24p 44.24p 44.24p 44.24p 0
16/08/2005 43.75p 44.24p 43.75p 44.24p 0
15/08/2005 44.24p 44.24p 43.75p 43.75p 469138
12/08/2005 44.24p 44.24p 44.24p 44.24p 0
11/08/2005 44.24p 44.24p 44.24p 44.24p 101723
10/08/2005 44.73p 44.73p 44.24p 44.24p 140377
09/08/2005 44.73p 44.73p 44.73p 44.73p 34431
08/08/2005 44.73p 44.73p 44.73p 44.73p 40689
05/08/2005 44.73p 44.73p 44.73p 44.73p 350943
04/08/2005 44.73p 44.73p 44.73p 44.73p 133542
03/08/2005 44.73p 44.73p 44.73p 44.73p 87781
02/08/2005 44.24p 44.73p 42.76p 44.73p 175070
01/08/2005 42.27p 42.76p 41.29p 42.76p 1319383
29/07/2005 41.29p 41.29p 41.29p 41.29p 1086984
28/07/2005 41.29p 41.29p 39.81p 41.29p 204965
27/07/2005 39.32p 39.81p 39.32p 39.81p 69419
26/07/2005 38.34p 39.32p 37.85p 39.32p 2040751
25/07/2005 37.85p 37.85p 37.85p 37.85p 0
22/07/2005 37.85p 37.85p 37.36p 37.85p 0
21/07/2005 37.36p 37.36p 37.36p 37.36p 0
20/07/2005 37.36p 37.36p 37.36p 37.36p 0
19/07/2005 37.11p 37.36p 37.11p 37.36p 0
18/07/2005 37.36p 37.36p 37.11p 37.11p 0
15/07/2005 37.36p 37.36p 37.36p 37.36p 0
14/07/2005 37.36p 37.36p 37.36p 37.36p 0
13/07/2005 37.36p 37.36p 37.36p 37.36p 0
12/07/2005 37.36p 37.36p 37.36p 37.36p 2543
11/07/2005 37.36p 37.36p 37.36p 37.36p 2543
08/07/2005 37.36p 37.36p 37.36p 37.36p 0
07/07/2005 39.32p 39.81p 37.36p 37.36p 35603
06/07/2005 40.31p 40.80p 39.81p 39.81p 11646
05/07/2005 40.80p 40.80p 40.80p 40.80p 12461
04/07/2005 40.31p 40.80p 39.81p 40.80p 381460
01/07/2005 39.81p 39.81p 39.81p 39.81p 8138
30/06/2005 39.32p 39.81p 38.34p 39.81p 78953
29/06/2005 37.85p 38.34p 37.85p 38.34p 20357
28/06/2005 37.36p 37.36p 37.36p 37.36p 0
27/06/2005 37.36p 37.36p 35.39p 37.36p 684736
24/06/2005 35.39p 35.39p 34.90p 35.39p 0
23/06/2005 34.41p 34.90p 34.41p 34.90p 828
22/06/2005 34.41p 34.41p 34.41p 34.41p 3210644
21/06/2005 34.41p 34.41p 34.41p 34.41p 50861
20/06/2005 34.41p 34.41p 34.41p 34.41p 0
17/06/2005 34.41p 34.41p 33.92p 34.41p 0
16/06/2005 33.92p 33.92p 33.92p 33.92p 0
15/06/2005 34.90p 34.90p 33.92p 33.92p 0
14/06/2005 34.90p 34.90p 34.90p 34.90p 0
13/06/2005 34.90p 34.90p 34.90p 34.90p 0
10/06/2005 35.39p 35.39p 34.90p 34.90p 0
09/06/2005 35.39p 35.39p 34.41p 35.39p 35603
08/06/2005 35.39p 35.39p 35.39p 35.39p 0
07/06/2005 35.39p 35.39p 35.39p 35.39p 0
06/06/2005 35.39p 35.39p 35.39p 35.39p 0
03/06/2005 35.39p 35.39p 34.41p 35.39p 50861
02/06/2005 32.93p 34.41p 31.95p 34.41p 60016
01/06/2005 31.95p 31.95p 31.95p 31.95p 0
31/05/2005 31.70p 31.95p 31.70p 31.95p 11922
27/05/2005 31.46p 31.70p 31.46p 31.70p 0
26/05/2005 31.70p 31.70p 31.70p 31.70p 30517
25/05/2005 31.70p 31.70p 31.70p 31.70p 0
24/05/2005 31.70p 31.70p 31.70p 31.70p 1017
23/05/2005 31.70p 31.70p 31.70p 31.70p 30517
20/05/2005 30.97p 31.95p 30.97p 31.70p 50861
19/05/2005 31.95p 31.95p 31.95p 31.95p 50861
18/05/2005 32.44p 32.93p 31.95p 31.95p 264428
17/05/2005 33.42p 33.42p 32.93p 32.93p 12207
16/05/2005 32.93p 33.42p 32.93p 32.93p 0
13/05/2005 33.42p 33.42p 33.42p 33.42p 10172

*Close Price adjusted for both dividends and splits