eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/10/2018 6.75p 6.75p 6.40p 6.50p 33871
19/10/2018 6.38p 6.85p 6.25p 6.75p 372292
18/10/2018 6.38p 6.40p 6.25p 6.38p 446122
17/10/2018 6.38p 6.42p 6.25p 6.38p 8049
16/10/2018 6.38p 6.45p 6.30p 6.38p 264227
15/10/2018 6.20p 6.45p 6.20p 6.38p 955974
12/10/2018 6.20p 6.20p 6.10p 6.20p 398008
11/10/2018 5.98p 6.20p 5.98p 6.20p 305827
10/10/2018 6.18p 6.25p 6.15p 6.15p 338920
09/10/2018 6.18p 6.20p 6.15p 6.18p 383090
08/10/2018 6.38p 6.38p 6.15p 6.18p 749383
05/10/2018 6.75p 6.75p 6.25p 6.38p 412500
04/10/2018 6.75p 6.75p 6.50p 6.75p 147133
03/10/2018 7.13p 7.13p 6.70p 6.98p 74149
02/10/2018 7.13p 7.13p 7.00p 7.13p 60000
01/10/2018 7.13p 7.13p 7.03p 7.13p 15000
28/09/2018 7.13p 7.25p 7.00p 7.13p 226751
27/09/2018 6.35p 7.22p 6.25p 7.13p 1290141
26/09/2018 6.10p 6.10p 5.90p 5.95p 60242
25/09/2018 6.23p 6.23p 5.80p 6.10p 672661
24/09/2018 6.23p 6.23p 6.20p 6.23p 186497
21/09/2018 6.23p 6.24p 6.20p 6.23p 94959
20/09/2018 6.20p 6.23p 6.18p 6.23p 141666
19/09/2018 6.20p 6.24p 6.15p 6.20p 128411
18/09/2018 6.63p 6.63p 6.10p 6.20p 619754
17/09/2018 6.88p 6.88p 6.40p 6.63p 654759
14/09/2018 6.88p 6.93p 6.75p 6.88p 183017
13/09/2018 7.38p 7.38p 6.75p 6.88p 368015
12/09/2018 7.45p 7.45p 7.25p 7.38p 84563
11/09/2018 7.83p 7.83p 7.29p 7.45p 301666
10/09/2018 7.83p 7.83p 7.70p 7.83p 79068
07/09/2018 7.83p 7.83p 7.80p 7.83p 49588
06/09/2018 7.95p 7.95p 7.80p 7.83p 107643
05/09/2018 8.13p 8.13p 7.85p 7.95p 99366
04/09/2018 8.13p 8.13p 8.00p 8.13p 40893
03/09/2018 8.38p 8.45p 8.00p 8.13p 320826
31/08/2018 7.75p 8.45p 7.75p 8.38p 820911
30/08/2018 7.80p 7.85p 7.70p 7.85p 24309
29/08/2018 8.10p 8.24p 7.60p 7.70p 73103
28/08/2018 7.70p 8.10p 7.70p 8.10p 50719
24/08/2018 7.80p 7.80p 7.65p 7.70p 75000
23/08/2018 7.90p 7.90p 7.70p 7.80p 207542
22/08/2018 7.90p 8.00p 7.81p 7.90p 374365
21/08/2018 7.25p 8.00p 7.25p 7.90p 500626
20/08/2018 6.93p 7.25p 6.50p 7.25p 7038495
17/08/2018 7.05p 7.05p 6.75p 6.93p 240846
16/08/2018 7.30p 7.30p 7.00p 7.05p 235970
15/08/2018 7.25p 7.35p 7.00p 7.30p 328102
14/08/2018 7.38p 7.38p 6.77p 7.25p 551123
13/08/2018 7.38p 7.38p 7.25p 7.38p 67575
10/08/2018 7.38p 7.38p 7.25p 7.38p 557081
09/08/2018 7.88p 7.93p 7.25p 7.38p 650955
08/08/2018 8.38p 8.38p 7.75p 7.88p 344036
07/08/2018 8.45p 8.45p 8.25p 8.38p 290322
06/08/2018 8.75p 8.75p 8.40p 8.45p 206723
03/08/2018 8.80p 8.80p 8.60p 8.80p 150324
02/08/2018 8.75p 9.00p 8.60p 8.80p 616621
01/08/2018 8.53p 8.53p 8.30p 8.40p 137869
31/07/2018 8.58p 8.58p 8.30p 8.53p 129465
30/07/2018 8.58p 8.58p 8.41p 8.58p 12089
27/07/2018 8.58p 8.68p 8.47p 8.58p 92707
26/07/2018 8.38p 8.58p 8.29p 8.58p 445601
25/07/2018 8.38p 8.48p 8.38p 8.38p 23447
24/07/2018 8.38p 8.38p 8.26p 8.38p 66305
23/07/2018 8.38p 8.38p 8.26p 8.38p 62256
20/07/2018 8.38p 8.38p 8.26p 8.38p 80060
19/07/2018 8.38p 8.38p 8.25p 8.38p 224850
18/07/2018 8.50p 8.50p 8.25p 8.38p 243782
17/07/2018 8.50p 8.60p 8.25p 8.50p 144133
16/07/2018 8.50p 8.62p 8.25p 8.50p 80777
13/07/2018 8.63p 8.63p 8.40p 8.50p 130000
12/07/2018 8.63p 8.63p 8.50p 8.63p 122599
11/07/2018 8.63p 8.65p 8.50p 8.63p 166500
10/07/2018 8.63p 8.63p 8.50p 8.63p 50000
09/07/2018 8.85p 8.85p 8.50p 8.63p 251022
06/07/2018 9.15p 9.15p 8.70p 8.85p 355351
05/07/2018 9.15p 9.15p 8.81p 9.15p 14000
04/07/2018 8.85p 9.33p 8.80p 9.15p 185189
03/07/2018 8.73p 8.75p 8.70p 8.73p 397416
02/07/2018 8.85p 8.85p 8.70p 8.73p 840078
29/06/2018 8.73p 8.73p 8.70p 8.73p 51631
28/06/2018 8.73p 8.73p 8.70p 8.73p 140844
27/06/2018 8.73p 8.73p 8.50p 8.73p 322337
26/06/2018 8.73p 8.73p 8.70p 8.73p 38400
25/06/2018 8.85p 8.85p 8.50p 8.73p 133444
22/06/2018 8.88p 8.88p 8.70p 8.85p 179616
21/06/2018 8.88p 8.88p 8.60p 8.88p 176729
20/06/2018 8.88p 8.89p 8.75p 8.88p 216020
19/06/2018 8.88p 8.95p 8.75p 8.88p 192334
18/06/2018 9.13p 9.13p 8.75p 8.88p 250000
15/06/2018 9.13p 9.31p 8.82p 9.13p 275125
14/06/2018 8.88p 9.13p 8.68p 9.13p 597868
13/06/2018 8.88p 8.88p 8.75p 8.88p 32527
12/06/2018 8.88p 8.88p 8.75p 8.88p 278144
11/06/2018 8.88p 8.88p 8.75p 8.88p 126631
08/06/2018 8.88p 8.88p 8.75p 8.88p 285239
07/06/2018 8.88p 8.88p 8.80p 8.88p 65000
06/06/2018 8.88p 8.88p 8.75p 8.88p 128593
05/06/2018 8.88p 8.88p 8.75p 8.88p 374340
04/06/2018 8.80p 8.95p 8.70p 8.88p 401217
01/06/2018 8.85p 8.91p 8.70p 8.80p 111428
31/05/2018 9.13p 9.13p 8.70p 8.85p 240507
30/05/2018 9.13p 9.13p 9.00p 9.13p 318670
29/05/2018 9.13p 9.20p 9.00p 9.13p 106554
25/05/2018 9.13p 9.20p 9.00p 9.13p 82145
24/05/2018 9.13p 9.13p 9.00p 9.13p 157485
23/05/2018 9.53p 9.60p 9.13p 9.13p 277913
22/05/2018 9.63p 9.63p 9.26p 9.53p 257975
21/05/2018 9.75p 9.75p 9.26p 9.63p 379438
18/05/2018 9.13p 9.50p 9.10p 9.50p 767133
17/05/2018 9.25p 9.50p 9.00p 9.13p 946528
16/05/2018 9.25p 9.45p 9.05p 9.25p 43844
15/05/2018 9.25p 9.30p 9.05p 9.25p 55566
14/05/2018 9.75p 9.75p 9.01p 9.25p 564368
11/05/2018 9.75p 9.83p 9.63p 9.63p 113044
10/05/2018 9.53p 9.90p 9.35p 9.75p 374537
09/05/2018 9.65p 9.86p 9.40p 9.53p 155606
08/05/2018 9.65p 9.97p 9.60p 9.65p 44212
04/05/2018 9.58p 9.98p 9.58p 9.80p 444315
03/05/2018 9.48p 9.75p 9.48p 9.58p 365906
02/05/2018 9.75p 9.85p 9.31p 9.48p 872358
01/05/2018 10.00p 10.20p 9.73p 9.75p 372057
30/04/2018 9.00p 10.20p 9.00p 10.00p 647852
27/04/2018 9.13p 9.15p 8.95p 9.00p 298741
26/04/2018 8.70p 9.25p 8.70p 9.13p 645836
25/04/2018 8.75p 8.80p 8.30p 8.70p 185804
24/04/2018 8.98p 8.98p 8.50p 8.63p 232601
23/04/2018 9.25p 9.25p 8.70p 8.98p 227338
20/04/2018 9.25p 9.25p 9.05p 9.25p 77500
19/04/2018 9.25p 9.25p 9.05p 9.25p 60000
18/04/2018 9.25p 9.50p 9.25p 9.25p 110025
17/04/2018 9.25p 9.28p 9.25p 9.25p 208949
16/04/2018 9.25p 9.37p 9.25p 9.25p 158321
13/04/2018 9.25p 9.39p 9.25p 9.25p 150061
12/04/2018 9.38p 9.50p 9.06p 9.25p 228788
11/04/2018 9.53p 9.53p 9.30p 9.38p 140650
10/04/2018 9.65p 9.65p 9.35p 9.53p 211939
09/04/2018 9.65p 9.93p 9.35p 9.65p 459885
06/04/2018 9.25p 9.75p 9.00p 9.35p 227428
05/04/2018 9.38p 9.38p 9.00p 9.25p 129608
04/04/2018 9.48p 9.48p 9.25p 9.38p 228591
03/04/2018 9.63p 9.63p 9.00p 9.43p 384082
29/03/2018 9.63p 9.80p 9.25p 9.63p 222764
28/03/2018 9.75p 9.75p 9.25p 9.63p 291446
27/03/2018 8.85p 9.82p 8.85p 9.75p 1968727
26/03/2018 8.25p 8.50p 8.25p 8.35p 100029
23/03/2018 8.88p 8.88p 8.00p 8.25p 1077279
22/03/2018 9.03p 9.03p 8.75p 8.88p 119723
21/03/2018 9.03p 9.25p 8.80p 9.03p 294086
20/03/2018 9.18p 9.18p 9.00p 9.13p 305194
19/03/2018 9.38p 9.38p 9.00p 9.18p 244128
16/03/2018 9.63p 9.67p 9.28p 9.38p 212485
15/03/2018 9.65p 9.68p 9.50p 9.63p 143544
14/03/2018 9.65p 9.80p 9.50p 9.65p 18915
13/03/2018 9.65p 9.70p 9.65p 9.65p 11314
12/03/2018 9.80p 9.80p 9.55p 9.65p 296732
09/03/2018 9.80p 9.84p 9.60p 9.80p 202162
08/03/2018 9.80p 9.84p 9.60p 9.80p 207031
07/03/2018 9.90p 9.90p 9.64p 9.80p 202317
06/03/2018 9.90p 10.00p 9.89p 9.90p 58909
05/03/2018 9.80p 10.00p 9.60p 9.90p 1084430
02/03/2018 9.95p 9.95p 9.60p 9.80p 79728
01/03/2018 10.05p 10.05p 9.75p 9.95p 98845
28/02/2018 10.05p 10.05p 9.80p 10.05p 729549
27/02/2018 10.05p 10.10p 9.85p 10.05p 645652
26/02/2018 9.65p 10.20p 9.65p 10.05p 3205414
23/02/2018 9.38p 9.69p 9.26p 9.65p 647732
22/02/2018 9.70p 9.70p 9.25p 9.38p 265790
21/02/2018 9.70p 9.70p 9.50p 9.70p 77000
20/02/2018 9.75p 9.75p 9.50p 9.70p 88331
19/02/2018 9.75p 9.85p 9.60p 9.75p 418702
16/02/2018 9.58p 9.75p 9.45p 9.75p 300029
15/02/2018 9.85p 9.85p 9.30p 9.58p 628195
14/02/2018 9.85p 9.88p 9.60p 9.85p 380446
13/02/2018 9.90p 9.90p 9.65p 9.85p 263218
12/02/2018 9.90p 9.94p 9.80p 9.90p 362964
09/02/2018 10.00p 10.00p 9.80p 9.90p 126263
08/02/2018 9.85p 10.05p 9.80p 10.05p 535802
07/02/2018 9.75p 10.22p 9.60p 9.85p 1353407
06/02/2018 9.30p 9.70p 9.05p 9.55p 1400827
05/02/2018 10.35p 10.35p 9.55p 10.05p 1616837
02/02/2018 10.30p 10.47p 10.30p 10.35p 368135
01/02/2018 9.85p 10.30p 9.84p 10.25p 1728266
31/01/2018 9.75p 10.00p 9.48p 9.63p 2133630
30/01/2018 10.60p 10.60p 9.50p 9.80p 3400976
29/01/2018 11.00p 11.00p 10.00p 10.60p 2732620
26/01/2018 11.00p 11.00p 10.70p 11.00p 1166549
25/01/2018 11.25p 11.30p 10.75p 11.00p 1395175
24/01/2018 11.25p 11.81p 10.57p 11.50p 3863487
23/01/2018 12.50p 12.54p 12.30p 12.50p 319426
22/01/2018 12.60p 12.70p 12.31p 12.50p 316011
19/01/2018 12.60p 12.80p 12.55p 12.60p 1220654
18/01/2018 12.80p 12.80p 11.92p 12.60p 1832132
17/01/2018 13.15p 13.15p 12.36p 12.80p 1650712
16/01/2018 13.15p 13.25p 13.00p 13.15p 479607
15/01/2018 13.25p 13.47p 13.00p 13.15p 1635919
12/01/2018 12.60p 13.30p 12.50p 13.10p 1969841
11/01/2018 13.00p 13.20p 12.50p 12.60p 4015885
10/01/2018 12.50p 13.30p 12.50p 13.00p 3041667
09/01/2018 12.30p 12.90p 12.00p 12.50p 3133192

*Close Price adjusted for both dividends and splits