eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/05/2005 33.42p 33.42p 33.42p 33.42p 71206
11/05/2005 33.42p 33.42p 33.42p 33.42p 526167
10/05/2005 33.42p 33.42p 33.42p 33.42p 31534
09/05/2005 33.42p 33.42p 32.93p 33.42p 0
06/05/2005 32.93p 32.93p 32.93p 32.93p 0
05/05/2005 32.93p 33.42p 32.93p 32.93p 18819
04/05/2005 33.42p 33.42p 32.93p 33.42p 283213
03/05/2005 32.93p 32.93p 32.44p 32.93p 10257
29/04/2005 32.44p 33.42p 32.44p 32.44p 803913
28/04/2005 32.44p 33.42p 31.46p 33.42p 308835
27/04/2005 31.46p 31.46p 30.97p 31.46p 133249
26/04/2005 30.97p 30.97p 30.97p 30.97p 0
25/04/2005 30.97p 30.97p 30.97p 30.97p 12588
22/04/2005 30.97p 30.97p 30.97p 30.97p 22227
21/04/2005 30.97p 30.97p 30.97p 30.97p 104329
20/04/2005 30.97p 30.97p 30.97p 30.97p 0
19/04/2005 30.97p 30.97p 30.97p 30.97p 3815
18/04/2005 31.46p 31.46p 30.97p 30.97p 87591
15/04/2005 32.44p 32.44p 32.44p 32.44p 88967
14/04/2005 32.44p 32.44p 32.44p 32.44p 101723
13/04/2005 32.44p 32.44p 31.95p 32.44p 40689
12/04/2005 32.44p 32.93p 31.95p 31.95p 298334
11/04/2005 32.93p 33.42p 32.93p 32.93p 51878
08/04/2005 33.92p 33.92p 33.92p 33.92p 0
07/04/2005 33.92p 33.92p 33.92p 33.92p 0
06/04/2005 33.92p 33.92p 33.92p 33.92p 0
05/04/2005 33.92p 33.92p 33.92p 33.92p 14643
04/04/2005 33.92p 33.92p 33.92p 33.92p 11299
01/04/2005 33.92p 33.92p 33.92p 33.92p 1017
31/03/2005 33.92p 33.92p 33.42p 33.92p 0
30/03/2005 33.42p 33.92p 33.42p 33.42p 72508
29/03/2005 35.39p 35.88p 33.92p 33.92p 86973
24/03/2005 35.88p 35.88p 35.88p 35.88p 25431
23/03/2005 35.88p 35.88p 35.88p 35.88p 43232
22/03/2005 36.86p 36.86p 36.86p 36.86p 13224
21/03/2005 36.86p 36.86p 36.86p 36.86p 35969
18/03/2005 36.86p 36.86p 36.86p 36.86p 59824
17/03/2005 36.86p 36.86p 36.37p 36.86p 75165
16/03/2005 36.37p 36.86p 36.37p 36.37p 4211008
15/03/2005 36.86p 36.86p 36.86p 36.86p 97422
14/03/2005 36.86p 36.86p 36.86p 36.86p 10316
11/03/2005 36.86p 36.86p 36.86p 36.86p 7410
10/03/2005 36.86p 36.86p 36.86p 36.86p 10172
09/03/2005 36.86p 36.86p 36.86p 36.86p 25431
08/03/2005 37.85p 38.34p 36.86p 36.86p 41309
07/03/2005 38.34p 38.83p 38.34p 38.34p 77295
04/03/2005 38.83p 38.83p 38.83p 38.83p 1126606
03/03/2005 39.32p 38.83p 37.85p 38.83p 453304
02/03/2005 38.34p 39.32p 37.85p 37.85p 525287
01/03/2005 39.81p 39.81p 39.32p 39.32p 22868
28/02/2005 40.31p 40.80p 39.81p 40.80p 21418
25/02/2005 39.81p 39.81p 39.81p 39.81p 1017
24/02/2005 39.81p 39.81p 39.81p 39.81p 0
23/02/2005 40.31p 41.29p 38.83p 39.81p 562300
22/02/2005 41.78p 41.78p 41.29p 41.29p 144055
21/02/2005 37.36p 41.29p 37.36p 41.29p 764593
18/02/2005 37.85p 37.85p 37.85p 37.85p 0
17/02/2005 37.36p 37.85p 37.36p 37.85p 0
16/02/2005 37.36p 37.36p 37.36p 37.36p 18015
15/02/2005 37.36p 37.36p 37.36p 37.36p 15258
14/02/2005 37.36p 37.36p 37.36p 37.36p 0
11/02/2005 37.85p 37.85p 37.36p 37.36p 50861
10/02/2005 37.85p 37.85p 37.85p 37.85p 0
09/02/2005 37.85p 37.85p 37.85p 37.85p 0
08/02/2005 37.85p 37.85p 37.85p 37.85p 0
07/02/2005 38.83p 39.32p 37.85p 37.85p 144955
04/02/2005 35.88p 43.25p 34.90p 39.32p 529822
03/02/2005 33.42p 34.90p 31.46p 34.90p 189713
02/02/2005 31.46p 31.46p 31.46p 31.46p 0
01/02/2005 31.46p 31.46p 31.46p 31.46p 0
31/01/2005 30.97p 31.46p 29.98p 31.46p 107419
28/01/2005 29.98p 29.98p 29.49p 29.98p 76292
27/01/2005 29.49p 29.49p 29.49p 29.49p 304940
26/01/2005 29.49p 29.49p 29.00p 29.49p 130205
25/01/2005 29.00p 29.00p 28.51p 29.00p 194076
24/01/2005 28.51p 28.51p 28.51p 28.51p 162756
21/01/2005 28.51p 28.51p 28.51p 28.51p 686627
20/01/2005 28.51p 28.51p 28.51p 28.51p 569646
19/01/2005 28.51p 28.51p 28.51p 28.51p 203445
18/01/2005 28.51p 28.51p 28.51p 28.51p 446598
17/01/2005 28.51p 28.51p 28.51p 28.51p 742251
14/01/2005 28.51p 28.51p 28.51p 28.51p 206454
13/01/2005 28.51p 28.51p 28.51p 28.51p 55947
12/01/2005 28.51p 28.51p 28.51p 28.51p 188187
11/01/2005 28.51p 28.51p 28.51p 28.51p 0
10/01/2005 28.51p 28.51p 28.51p 28.51p 3052
07/01/2005 28.51p 28.51p 28.51p 28.51p 308382
06/01/2005 28.51p 28.51p 28.51p 28.51p 0
05/01/2005 28.51p 29.00p 28.51p 28.51p 61034
04/01/2005 29.00p 29.00p 29.00p 29.00p 0
31/12/2004 29.00p 29.00p 29.00p 29.00p 0
30/12/2004 29.00p 29.00p 29.00p 29.00p 18119
29/12/2004 28.51p 29.00p 28.51p 29.00p 0
24/12/2004 29.00p 29.00p 29.00p 29.00p 0
23/12/2004 29.00p 29.00p 29.00p 29.00p 0
22/12/2004 29.00p 29.00p 28.51p 29.00p 97014
21/12/2004 27.03p 28.51p 25.07p 28.51p 129687
20/12/2004 26.05p 26.05p 25.07p 25.07p 344331
17/12/2004 27.53p 28.51p 26.05p 26.05p 532009
16/12/2004 30.48p 31.95p 28.51p 28.51p 254306
15/12/2004 31.95p 32.44p 31.95p 31.95p 35603
14/12/2004 32.44p 32.44p 32.44p 32.44p 25431
13/12/2004 32.44p 32.44p 32.44p 32.44p 410959
10/12/2004 32.44p 32.44p 32.44p 32.44p 0
09/12/2004 32.44p 32.44p 32.44p 32.44p 0
08/12/2004 32.44p 32.44p 32.44p 32.44p 5086
07/12/2004 32.44p 32.44p 32.44p 32.44p 0
06/12/2004 32.44p 32.44p 32.44p 32.44p 814798
03/12/2004 32.44p 32.44p 32.44p 32.44p 90533
02/12/2004 32.44p 32.44p 32.44p 32.44p 0
01/12/2004 32.44p 32.44p 32.44p 32.44p 101383
30/11/2004 32.44p 32.93p 32.44p 32.44p 38954
29/11/2004 32.93p 32.93p 32.93p 32.93p 42723
26/11/2004 32.93p 32.93p 32.93p 32.93p 101723
25/11/2004 32.93p 32.93p 32.44p 32.93p 55947
24/11/2004 32.44p 32.44p 32.44p 32.44p 203445
23/11/2004 32.44p 32.44p 32.44p 32.44p 331609
22/11/2004 32.44p 32.44p 31.95p 32.44p 450311
19/11/2004 31.46p 31.95p 30.48p 31.95p 1417687
18/11/2004 27.03p 30.48p 26.54p 30.48p 190051
17/11/2004 26.54p 26.54p 26.54p 26.54p 142412
16/11/2004 26.54p 26.54p 26.54p 26.54p 203445
15/11/2004 26.54p 26.54p 26.54p 26.54p 152584
12/11/2004 26.54p 26.54p 26.54p 26.54p 97654
11/11/2004 26.54p 26.54p 26.54p 26.54p 143475
10/11/2004 26.54p 26.54p 26.54p 26.54p 0
09/11/2004 26.54p 26.54p 26.05p 26.54p 137950
08/11/2004 26.05p 26.05p 26.05p 26.05p 140377
05/11/2004 26.05p 26.05p 26.05p 26.05p 85013
04/11/2004 26.05p 26.05p 26.05p 26.05p 0
03/11/2004 26.05p 26.05p 26.05p 26.05p 0
02/11/2004 26.05p 26.05p 26.05p 26.05p 0
01/11/2004 26.05p 26.05p 26.05p 26.05p 0
29/10/2004 26.05p 26.05p 26.05p 26.05p 0
28/10/2004 26.05p 26.05p 26.05p 26.05p 0
27/10/2004 25.56p 26.05p 25.07p 26.05p 3051676
26/10/2004 25.07p 25.07p 25.07p 25.07p 0
25/10/2004 25.07p 25.07p 25.07p 25.07p 0
22/10/2004 25.07p 25.07p 25.07p 25.07p 0
21/10/2004 25.07p 25.07p 25.07p 25.07p 0
20/10/2004 25.07p 25.07p 25.07p 25.07p 0
19/10/2004 25.07p 25.07p 25.07p 25.07p 0
18/10/2004 25.07p 25.07p 25.07p 25.07p 0

*Close Price adjusted for both dividends and splits