eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/06/2016 4.30p 4.30p 4.10p 4.30p 11180
08/06/2016 4.55p 4.55p 4.08p 4.30p 518338
07/06/2016 5.04p 5.16p 4.47p 4.67p 329713
06/06/2016 5.04p 5.16p 5.04p 5.04p 106809
03/06/2016 5.04p 5.11p 5.04p 5.04p 9781
02/06/2016 5.04p 5.11p 5.04p 5.04p 25431
01/06/2016 5.04p 5.15p 5.04p 5.04p 76292
31/05/2016 4.92p 5.16p 4.92p 5.04p 153162
27/05/2016 4.92p 4.92p 4.87p 4.92p 33788
26/05/2016 4.92p 5.08p 4.92p 4.92p 75275
25/05/2016 4.92p 5.06p 4.92p 4.92p 6835
24/05/2016 4.92p 4.92p 4.92p 4.92p 0
23/05/2016 4.92p 5.06p 4.92p 4.92p 67156
20/05/2016 5.04p 5.04p 4.92p 4.92p 20958
19/05/2016 4.92p 5.14p 4.92p 5.04p 411920
18/05/2016 4.67p 5.13p 4.67p 4.92p 503444
17/05/2016 4.55p 4.62p 4.55p 4.55p 53934
16/05/2016 4.67p 4.67p 4.42p 4.55p 45572
13/05/2016 4.67p 4.67p 4.43p 4.67p 10172
12/05/2016 4.67p 4.67p 4.47p 4.67p 17407
11/05/2016 4.67p 4.67p 4.47p 4.67p 6612
10/05/2016 4.92p 4.92p 4.42p 4.67p 545233
09/05/2016 4.92p 4.92p 4.70p 4.92p 127153
06/05/2016 4.92p 4.92p 4.70p 4.92p 26651
05/05/2016 4.92p 4.92p 4.72p 4.92p 261921
04/05/2016 5.04p 5.54p 4.67p 4.92p 914301
03/05/2016 5.53p 5.53p 4.92p 5.04p 576473
29/04/2016 5.65p 5.65p 5.16p 5.53p 249630
28/04/2016 5.65p 5.65p 5.41p 5.65p 124101
27/04/2016 5.65p 5.65p 5.49p 5.65p 10717
26/04/2016 5.65p 5.65p 5.46p 5.65p 804
25/04/2016 5.65p 5.68p 5.46p 5.65p 367832
22/04/2016 5.53p 6.02p 5.46p 5.65p 2938170
21/04/2016 5.53p 5.53p 5.19p 5.41p 113025
20/04/2016 5.53p 5.53p 5.41p 5.53p 88828
19/04/2016 5.41p 5.58p 5.28p 5.53p 175030
18/04/2016 5.41p 5.52p 5.19p 5.41p 71872
15/04/2016 5.41p 5.50p 5.41p 5.41p 63689
14/04/2016 5.41p 5.44p 5.41p 5.41p 119565
13/04/2016 5.28p 5.47p 5.28p 5.41p 152037
12/04/2016 5.78p 5.78p 5.16p 5.28p 960793
11/04/2016 5.90p 5.90p 5.75p 5.90p 61534
08/04/2016 6.27p 6.28p 5.80p 5.90p 321990
07/04/2016 5.53p 6.29p 5.53p 6.27p 839572
06/04/2016 6.02p 6.39p 5.16p 5.53p 1778384
05/04/2016 4.42p 6.14p 4.37p 5.90p 2599039
04/04/2016 4.42p 4.66p 4.33p 4.42p 620721
01/04/2016 4.42p 4.42p 4.29p 4.42p 390884
31/03/2016 4.42p 4.42p 4.42p 4.42p 0
30/03/2016 4.42p 4.42p 4.28p 4.42p 5798
29/03/2016 4.42p 4.52p 4.28p 4.42p 151753
24/03/2016 4.42p 4.42p 4.28p 4.42p 228319
23/03/2016 4.30p 4.62p 4.28p 4.42p 3429
22/03/2016 4.30p 4.42p 4.28p 4.42p 325512
21/03/2016 4.18p 4.42p 4.18p 4.30p 606470
18/03/2016 4.18p 4.44p 3.93p 4.18p 117489
17/03/2016 4.06p 4.42p 4.06p 4.18p 495905
16/03/2016 3.93p 4.08p 3.81p 3.93p 380089
15/03/2016 3.93p 3.98p 3.69p 3.93p 502214
14/03/2016 3.93p 4.15p 3.74p 3.93p 383803
11/03/2016 3.93p 4.17p 3.93p 4.06p 334245
10/03/2016 3.44p 4.18p 3.44p 3.93p 1005380
09/03/2016 3.19p 3.66p 3.19p 3.44p 617679
08/03/2016 2.95p 3.19p 2.95p 3.19p 823952
07/03/2016 2.95p 3.15p 2.86p 2.95p 252656
04/03/2016 2.95p 3.13p 2.86p 2.95p 252859
03/03/2016 2.95p 3.07p 2.75p 2.95p 9610
02/03/2016 2.95p 2.95p 2.95p 2.95p 0
01/03/2016 2.83p 2.95p 2.80p 2.95p 130982
29/02/2016 3.32p 3.32p 2.75p 2.83p 236383
26/02/2016 3.44p 3.44p 3.12p 3.32p 609293
25/02/2016 3.44p 3.59p 3.19p 3.44p 377809
24/02/2016 2.83p 3.81p 2.83p 3.44p 4637454
23/02/2016 2.58p 2.85p 2.48p 2.83p 14466538
22/02/2016 2.33p 2.70p 2.33p 2.58p 1525431
19/02/2016 1.97p 2.75p 1.97p 2.33p 15627917
18/02/2016 1.97p 2.03p 1.89p 1.97p 879978
17/02/2016 1.97p 2.21p 1.87p 1.97p 458986
16/02/2016 1.97p 2.05p 1.80p 1.97p 1528200
15/02/2016 1.97p 1.97p 1.75p 1.97p 583971
12/02/2016 2.09p 2.09p 1.72p 1.97p 2832380
11/02/2016 1.97p 2.21p 1.74p 2.09p 5077384
10/02/2016 1.97p 1.97p 1.79p 1.97p 160213
09/02/2016 1.97p 1.97p 1.97p 1.97p 0
08/02/2016 1.97p 1.97p 1.72p 1.97p 1045708
05/02/2016 1.97p 2.09p 1.79p 1.97p 244288
04/02/2016 1.97p 1.97p 1.82p 1.97p 21774
03/02/2016 1.97p 1.97p 1.79p 1.97p 192756
02/02/2016 1.97p 1.97p 1.77p 1.97p 374693
01/02/2016 2.09p 2.09p 1.72p 1.97p 1617532
29/01/2016 2.09p 2.09p 1.99p 2.09p 563543
28/01/2016 2.21p 2.21p 2.02p 2.21p 20345
27/01/2016 2.21p 2.21p 2.02p 2.21p 101723
26/01/2016 2.21p 2.45p 2.09p 2.21p 356029
25/01/2016 2.46p 2.46p 1.97p 2.21p 167334
22/01/2016 2.58p 2.58p 2.26p 2.58p 356029
21/01/2016 2.70p 2.70p 2.46p 2.58p 109526
20/01/2016 2.83p 2.85p 2.46p 2.70p 106809
19/01/2016 2.83p 2.95p 2.53p 2.83p 263750
18/01/2016 3.07p 3.07p 2.53p 2.83p 293239
15/01/2016 3.07p 3.18p 2.95p 3.07p 862591
14/01/2016 3.07p 3.07p 2.95p 3.07p 305168
13/01/2016 3.07p 3.07p 2.95p 3.07p 48729
12/01/2016 3.07p 3.44p 3.07p 3.07p 0
11/01/2016 3.07p 3.11p 3.00p 3.07p 78409
08/01/2016 3.07p 3.44p 3.00p 3.07p 50861
07/01/2016 3.07p 3.07p 3.00p 3.07p 203
06/01/2016 3.07p 3.11p 2.98p 3.07p 412823
05/01/2016 3.07p 3.11p 2.95p 3.07p 363593
04/01/2016 3.07p 3.11p 3.07p 3.07p 101723
31/12/2015 3.07p 3.07p 3.07p 3.07p 0
30/12/2015 3.19p 3.19p 2.97p 3.07p 177676
29/12/2015 3.44p 3.44p 2.95p 3.19p 35603
24/12/2015 3.69p 3.69p 3.49p 3.69p 10172
23/12/2015 3.93p 3.93p 3.44p 3.69p 32551
22/12/2015 3.69p 3.69p 3.69p 3.69p 0
21/12/2015 3.69p 3.93p 3.54p 3.69p 15671
18/12/2015 3.93p 3.93p 3.54p 3.69p 23729
17/12/2015 4.79p 4.92p 4.42p 4.55p 39784
16/12/2015 4.79p 4.79p 4.79p 4.79p 0
15/12/2015 4.79p 4.79p 4.79p 4.79p 0
14/12/2015 4.79p 4.79p 4.67p 4.79p 21739
11/12/2015 5.16p 5.16p 4.79p 4.79p 14682
10/12/2015 5.16p 5.16p 4.92p 5.16p 12207
09/12/2015 5.16p 5.16p 5.11p 5.16p 73592
08/12/2015 5.41p 5.41p 4.92p 5.16p 122067
07/12/2015 5.41p 5.41p 5.16p 5.41p 2614
04/12/2015 5.41p 5.65p 5.28p 5.41p 0
03/12/2015 5.41p 5.41p 5.16p 5.41p 58640
02/12/2015 5.41p 5.41p 5.16p 5.41p 36409
01/12/2015 5.41p 5.41p 5.41p 5.41p 0
30/11/2015 5.41p 5.41p 5.16p 5.41p 57728
27/11/2015 5.41p 5.41p 5.41p 5.41p 0
26/11/2015 5.41p 5.41p 5.36p 5.41p 18664
25/11/2015 5.41p 5.41p 5.16p 5.41p 1421148
24/11/2015 5.53p 5.53p 5.16p 5.41p 311795
23/11/2015 5.53p 5.53p 5.41p 5.53p 46279
20/11/2015 5.53p 5.53p 5.53p 5.53p 0
19/11/2015 5.53p 5.53p 5.41p 5.53p 111439
18/11/2015 5.53p 5.65p 5.28p 5.53p 0
17/11/2015 5.53p 5.53p 5.53p 5.53p 0
16/11/2015 5.53p 5.53p 5.41p 5.53p 22656
13/11/2015 5.53p 5.65p 5.53p 5.53p 76292
12/11/2015 5.53p 5.53p 5.46p 5.53p 101723
11/11/2015 5.65p 5.65p 5.41p 5.53p 400438
10/11/2015 5.65p 5.65p 5.41p 5.65p 101723
09/11/2015 5.65p 5.65p 5.41p 5.65p 24879
06/11/2015 5.65p 5.65p 5.41p 5.65p 25431
05/11/2015 5.65p 5.65p 5.41p 5.65p 12715
04/11/2015 5.65p 5.65p 5.43p 5.65p 19938
03/11/2015 5.65p 5.65p 5.43p 5.65p 1100
02/11/2015 5.65p 5.65p 5.43p 5.65p 5086
30/10/2015 5.65p 5.65p 5.41p 5.65p 10172
29/10/2015 5.65p 5.65p 5.41p 5.65p 49822
28/10/2015 5.65p 5.65p 5.51p 5.65p 17947
27/10/2015 5.65p 5.65p 5.65p 5.65p 0
26/10/2015 5.65p 5.65p 5.43p 5.65p 4399
23/10/2015 5.65p 5.65p 5.41p 5.65p 15429
22/10/2015 5.65p 5.65p 5.43p 5.65p 4553
21/10/2015 5.65p 5.65p 5.41p 5.65p 0
20/10/2015 5.65p 5.65p 5.41p 5.65p 42215
19/10/2015 5.65p 5.65p 5.41p 5.65p 123592
16/10/2015 5.65p 5.65p 5.51p 5.65p 125876
15/10/2015 5.65p 5.90p 5.41p 5.65p 367139
14/10/2015 5.65p 6.27p 5.41p 5.65p 1351234
13/10/2015 5.41p 5.65p 5.41p 5.65p 613502
12/10/2015 6.14p 6.14p 5.21p 5.41p 193999
09/10/2015 7.13p 7.13p 6.39p 7.13p 137325
08/10/2015 7.13p 7.13p 7.13p 7.13p 0
07/10/2015 7.37p 7.37p 7.13p 7.13p 0
06/10/2015 7.37p 8.36p 7.23p 7.37p 259868
05/10/2015 7.86p 7.86p 7.18p 7.37p 151908
02/10/2015 7.74p 7.74p 7.37p 7.62p 76292
01/10/2015 7.74p 7.74p 7.13p 7.74p 74257
30/09/2015 7.74p 8.36p 7.43p 7.74p 47629
29/09/2015 7.86p 8.36p 7.62p 7.74p 29405
28/09/2015 8.85p 8.85p 7.47p 7.86p 115066
25/09/2015 11.31p 11.80p 10.96p 11.31p 201607
24/09/2015 11.31p 11.31p 11.01p 11.31p 610
23/09/2015 11.31p 11.31p 10.95p 11.31p 185034
22/09/2015 12.29p 12.29p 10.81p 11.31p 144023
21/09/2015 12.29p 12.29p 12.29p 12.29p 0
18/09/2015 12.53p 12.53p 12.29p 12.29p 0
17/09/2015 12.29p 12.29p 11.80p 12.29p 36224
16/09/2015 12.53p 12.53p 11.80p 12.29p 7179
15/09/2015 12.53p 12.53p 12.48p 12.53p 185
14/09/2015 12.53p 12.53p 11.80p 12.53p 8789
11/09/2015 12.66p 12.66p 11.94p 12.53p 19524
10/09/2015 12.66p 12.66p 12.17p 12.66p 1831
09/09/2015 12.66p 12.66p 12.66p 12.66p 0
08/09/2015 13.76p 13.76p 11.80p 12.66p 248425
07/09/2015 14.01p 14.01p 13.27p 13.76p 120287
04/09/2015 14.01p 14.01p 13.27p 14.01p 559
03/09/2015 14.01p 14.01p 14.01p 14.01p 0
02/09/2015 13.76p 14.01p 13.76p 14.01p 183101
01/09/2015 14.25p 14.25p 13.76p 14.25p 1596
28/08/2015 14.25p 14.25p 13.76p 14.25p 4899
27/08/2015 14.25p 14.25p 14.25p 14.25p 0
26/08/2015 14.25p 14.25p 13.76p 14.25p 5194
25/08/2015 14.25p 14.25p 14.25p 14.25p 0

*Close Price adjusted for both dividends and splits