eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/01/2014 46.70p 47.30p 45.22p 45.71p 257802
22/01/2014 47.43p 47.68p 46.20p 46.70p 208765
21/01/2014 47.68p 47.68p 46.70p 47.43p 172528
20/01/2014 47.19p 48.07p 46.60p 47.68p 998700
17/01/2014 47.19p 49.11p 46.50p 47.19p 176104
16/01/2014 45.22p 47.68p 43.75p 47.19p 1004940
15/01/2014 43.75p 44.19p 43.55p 43.75p 36855
14/01/2014 43.50p 44.19p 42.83p 43.75p 251384
13/01/2014 42.76p 43.25p 42.32p 43.01p 172575
10/01/2014 43.01p 43.01p 42.76p 42.76p 66834
09/01/2014 43.01p 43.01p 42.76p 43.01p 43363
08/01/2014 43.50p 43.50p 42.76p 43.01p 153469
07/01/2014 43.50p 43.50p 41.29p 43.50p 382617
06/01/2014 43.50p 43.50p 42.79p 43.50p 1493013
03/01/2014 43.50p 43.50p 42.27p 43.50p 401434
02/01/2014 43.50p 43.50p 42.76p 43.50p 232110
31/12/2013 43.50p 43.50p 42.76p 43.50p 114946
30/12/2013 43.50p 43.50p 40.29p 43.50p 470422
27/12/2013 43.50p 43.55p 42.76p 43.50p 138924
24/12/2013 43.38p 44.12p 42.76p 43.50p 2530058
23/12/2013 43.50p 44.26p 42.76p 43.38p 662619
20/12/2013 43.25p 44.26p 42.27p 43.50p 739060
19/12/2013 42.76p 45.22p 37.73p 43.25p 1617600
18/12/2013 37.73p 37.73p 37.36p 37.73p 29403
17/12/2013 37.97p 38.83p 37.36p 38.83p 77101
16/12/2013 37.97p 38.09p 37.85p 37.97p 263195
13/12/2013 37.85p 37.85p 37.36p 37.85p 253749
12/12/2013 37.85p 37.85p 37.62p 37.85p 19585
11/12/2013 37.85p 38.09p 36.74p 36.86p 732222
10/12/2013 37.85p 37.95p 37.68p 37.85p 16886
09/12/2013 37.85p 38.04p 37.62p 37.85p 29207
06/12/2013 37.85p 38.00p 36.74p 36.86p 9256
05/12/2013 37.85p 38.02p 37.63p 37.85p 54787
04/12/2013 37.85p 38.00p 37.60p 37.85p 234569
03/12/2013 37.73p 38.00p 37.47p 37.85p 341092
02/12/2013 37.73p 37.98p 37.47p 37.73p 124767
29/11/2013 37.73p 37.85p 36.76p 37.73p 196184
28/11/2013 37.73p 37.73p 37.36p 37.73p 41534
27/11/2013 37.73p 37.91p 36.57p 37.73p 2069010
26/11/2013 37.73p 37.73p 37.44p 37.73p 34251
25/11/2013 37.73p 37.85p 37.36p 37.73p 605012
22/11/2013 37.73p 37.73p 37.50p 37.73p 28971
21/11/2013 37.73p 37.73p 37.43p 37.73p 292404
20/11/2013 37.73p 37.87p 37.36p 37.73p 353040
19/11/2013 36.86p 37.85p 36.86p 37.73p 556498
18/11/2013 36.62p 36.96p 36.57p 36.86p 126371
15/11/2013 36.74p 38.20p 36.37p 36.62p 790989
14/11/2013 36.62p 37.17p 36.26p 36.74p 279338
13/11/2013 35.88p 36.32p 35.88p 36.25p 907735
12/11/2013 35.88p 36.89p 34.41p 35.88p 103917
11/11/2013 35.39p 37.18p 34.70p 35.88p 85109
08/11/2013 34.90p 36.72p 34.41p 35.64p 143672
07/11/2013 33.92p 36.33p 33.42p 34.90p 272149
06/11/2013 31.95p 33.92p 30.97p 32.93p 312174
05/11/2013 30.97p 34.33p 30.48p 30.97p 148300
04/11/2013 30.48p 30.48p 30.48p 30.48p 328
01/11/2013 30.48p 30.48p 29.98p 30.48p 1358
31/10/2013 30.23p 30.48p 29.00p 30.48p 567375
30/10/2013 30.23p 30.23p 29.00p 30.23p 40775
29/10/2013 30.23p 30.25p 29.49p 30.23p 458710
28/10/2013 29.74p 29.98p 28.51p 29.98p 1464269
25/10/2013 29.74p 29.74p 29.00p 29.74p 41017
24/10/2013 29.74p 29.74p 29.00p 29.74p 56479
23/10/2013 30.48p 30.48p 29.00p 29.74p 203022
22/10/2013 30.48p 30.48p 29.98p 30.48p 8733
21/10/2013 30.48p 30.48p 29.49p 30.48p 36266
18/10/2013 30.48p 30.48p 29.43p 30.48p 11461
17/10/2013 30.48p 30.49p 29.40p 30.48p 1325632
16/10/2013 30.48p 30.49p 29.49p 30.48p 136873
15/10/2013 30.48p 30.57p 29.49p 30.48p 142913
14/10/2013 30.48p 30.67p 29.54p 30.48p 28381
11/10/2013 30.48p 30.67p 30.48p 30.48p 3524
10/10/2013 30.48p 30.67p 29.54p 30.48p 0
09/10/2013 30.48p 30.67p 29.54p 29.98p 38066
08/10/2013 29.25p 30.77p 29.25p 30.48p 90461
07/10/2013 29.49p 29.49p 29.00p 29.49p 28555
04/10/2013 29.98p 29.98p 29.00p 29.49p 59886
03/10/2013 29.98p 30.08p 29.98p 29.98p 26733
02/10/2013 29.98p 30.28p 29.49p 29.98p 254674
01/10/2013 30.23p 30.23p 29.49p 29.98p 61626
30/09/2013 30.97p 30.97p 28.51p 30.23p 2157610
27/09/2013 31.46p 31.75p 30.48p 30.97p 317075
26/09/2013 31.46p 31.85p 30.75p 31.46p 143866
25/09/2013 29.00p 32.83p 29.00p 31.70p 507606
24/09/2013 28.02p 29.74p 27.77p 28.75p 293492
23/09/2013 27.28p 28.51p 27.03p 28.02p 145888
20/09/2013 27.03p 27.33p 26.54p 27.28p 68870
19/09/2013 25.81p 27.30p 25.24p 27.03p 1796118
18/09/2013 25.68p 25.81p 25.07p 25.81p 1018636
17/09/2013 25.93p 26.53p 25.41p 25.68p 39036
16/09/2013 25.81p 26.05p 25.07p 25.81p 106346
13/09/2013 25.68p 25.68p 24.99p 25.68p 141531
12/09/2013 25.68p 25.68p 24.82p 25.68p 127011
11/09/2013 25.81p 25.93p 25.07p 25.81p 11265
10/09/2013 25.93p 25.93p 24.58p 25.93p 43640
09/09/2013 25.81p 25.93p 25.07p 25.93p 235658
06/09/2013 26.17p 26.30p 25.07p 25.93p 82383
05/09/2013 26.30p 26.30p 25.85p 26.30p 18689
04/09/2013 26.05p 26.30p 25.56p 26.30p 0
03/09/2013 26.30p 26.30p 25.56p 26.30p 3052
02/09/2013 26.30p 26.30p 25.07p 26.30p 259373
30/08/2013 26.30p 26.30p 25.56p 26.30p 173010
29/08/2013 26.05p 26.30p 25.56p 26.30p 102003
28/08/2013 26.30p 26.30p 25.56p 26.05p 44363
27/08/2013 26.30p 26.30p 25.56p 26.30p 10960
23/08/2013 26.54p 26.54p 25.56p 26.30p 100474
22/08/2013 26.54p 26.64p 26.05p 26.54p 23822
21/08/2013 26.54p 26.54p 26.05p 26.54p 24111
20/08/2013 26.79p 26.79p 25.81p 26.54p 128952
19/08/2013 26.79p 26.99p 26.05p 26.79p 18047
16/08/2013 27.03p 27.03p 26.05p 26.79p 20329
15/08/2013 27.03p 27.03p 26.59p 27.03p 10162
14/08/2013 26.79p 27.16p 26.65p 26.79p 76801
13/08/2013 26.79p 27.33p 26.54p 26.79p 26656
12/08/2013 26.79p 27.33p 26.54p 26.79p 58674
09/08/2013 26.54p 27.53p 26.05p 26.79p 330951
08/08/2013 26.79p 27.03p 26.05p 26.54p 10539
07/08/2013 27.03p 27.03p 26.12p 27.03p 67522
06/08/2013 26.79p 27.38p 26.74p 27.03p 26424
05/08/2013 26.30p 27.43p 26.15p 26.79p 2487628
02/08/2013 25.31p 26.35p 25.07p 26.30p 6015932
01/08/2013 25.31p 25.31p 24.58p 25.31p 11189
31/07/2013 25.31p 25.46p 24.67p 25.31p 407283
30/07/2013 25.31p 25.31p 24.66p 25.31p 17227
29/07/2013 25.31p 25.46p 24.67p 25.31p 78716
26/07/2013 25.31p 25.31p 24.67p 25.31p 36304
25/07/2013 25.31p 25.64p 24.77p 25.31p 48318
24/07/2013 25.31p 25.64p 24.63p 25.31p 298812
23/07/2013 25.31p 25.31p 24.58p 25.31p 220194
22/07/2013 25.31p 25.31p 24.58p 25.31p 21747
19/07/2013 25.31p 25.31p 24.58p 25.31p 152510
18/07/2013 25.07p 25.31p 24.58p 25.31p 76292
17/07/2013 25.31p 25.31p 24.58p 25.31p 50861
16/07/2013 25.56p 26.15p 24.58p 25.31p 525885
15/07/2013 25.56p 26.35p 24.58p 25.56p 153894
12/07/2013 24.58p 26.47p 24.58p 25.56p 75516
11/07/2013 25.07p 25.49p 24.58p 25.07p 104937
10/07/2013 25.07p 25.13p 24.58p 25.07p 3799365
09/07/2013 24.09p 25.07p 23.84p 25.07p 810358
08/07/2013 24.09p 24.58p 23.59p 24.09p 348291
05/07/2013 24.09p 24.09p 23.59p 24.09p 311307
04/07/2013 24.09p 24.09p 23.79p 24.09p 2070
03/07/2013 24.09p 24.09p 23.59p 24.09p 216023
02/07/2013 24.09p 24.09p 23.59p 24.09p 444906
01/07/2013 24.09p 24.09p 23.59p 24.09p 198216
28/06/2013 22.61p 24.33p 22.12p 23.10p 194619
27/06/2013 22.12p 22.61p 21.23p 22.12p 47580
26/06/2013 22.12p 22.17p 21.38p 22.12p 332887
25/06/2013 22.12p 22.14p 21.63p 22.12p 15011
24/06/2013 22.12p 22.36p 21.73p 22.12p 158687
21/06/2013 22.36p 22.36p 22.12p 22.36p 135291
20/06/2013 22.36p 22.36p 22.12p 22.36p 48000
19/06/2013 22.36p 22.36p 22.12p 22.36p 263210
18/06/2013 22.12p 22.36p 22.12p 22.36p 30517
17/06/2013 22.12p 22.12p 22.07p 22.12p 1071
14/06/2013 22.12p 22.12p 21.87p 22.12p 420284
13/06/2013 23.10p 23.10p 21.87p 22.12p 554027
12/06/2013 23.35p 23.35p 22.61p 23.10p 26397
11/06/2013 23.84p 23.85p 22.61p 23.10p 47717
10/06/2013 23.84p 24.09p 23.44p 23.84p 256568
07/06/2013 23.84p 24.09p 23.59p 23.84p 218038
06/06/2013 24.82p 24.82p 23.10p 23.84p 709158
05/06/2013 24.82p 24.82p 24.09p 24.82p 2543
04/06/2013 24.82p 24.82p 24.23p 24.82p 5849
03/06/2013 24.82p 24.82p 24.13p 24.82p 56266
31/05/2013 24.58p 24.82p 23.59p 24.82p 249251
30/05/2013 24.58p 24.67p 23.69p 24.58p 291506
29/05/2013 25.07p 25.31p 23.84p 23.84p 54360
28/05/2013 25.31p 25.31p 24.58p 25.31p 30472
24/05/2013 25.56p 25.56p 24.58p 25.31p 58818
23/05/2013 26.54p 26.94p 25.07p 25.56p 63825
22/05/2013 26.79p 27.09p 25.56p 26.54p 322116
21/05/2013 26.54p 28.02p 26.35p 26.79p 141807
20/05/2013 26.05p 26.54p 25.85p 26.54p 13306
17/05/2013 24.82p 26.54p 24.82p 25.56p 368554
16/05/2013 23.84p 24.43p 23.73p 24.09p 61970
15/05/2013 23.59p 24.43p 23.42p 23.84p 312326
14/05/2013 23.59p 24.14p 23.40p 23.59p 293349
13/05/2013 23.59p 23.89p 22.86p 23.59p 57980
10/05/2013 23.10p 23.59p 22.61p 23.59p 155313
09/05/2013 23.84p 23.94p 22.61p 23.10p 309495
08/05/2013 23.84p 23.84p 23.59p 23.84p 35603
07/05/2013 23.84p 23.84p 23.62p 23.84p 37443
03/05/2013 23.84p 23.94p 23.38p 23.84p 32846
02/05/2013 24.09p 24.33p 23.10p 24.09p 258021
01/05/2013 24.33p 24.67p 23.47p 24.33p 1155418
30/04/2013 25.07p 25.51p 22.86p 24.33p 481737
29/04/2013 23.72p 24.09p 22.53p 24.09p 24897
26/04/2013 23.72p 23.72p 22.61p 23.72p 51675
25/04/2013 23.10p 23.72p 22.36p 23.72p 748759
24/04/2013 23.84p 24.09p 21.92p 23.10p 537966
23/04/2013 25.07p 25.07p 23.10p 23.84p 489909
22/04/2013 26.05p 26.05p 24.58p 25.07p 319055
19/04/2013 26.30p 26.30p 24.59p 26.05p 352322
18/04/2013 24.58p 26.94p 23.29p 26.30p 561316
17/04/2013 25.07p 25.07p 24.16p 24.58p 192717
16/04/2013 25.07p 25.07p 23.83p 25.07p 48963
15/04/2013 26.05p 26.05p 24.58p 25.07p 65722
12/04/2013 26.05p 26.05p 25.56p 26.05p 105747
11/04/2013 26.05p 26.05p 25.56p 26.05p 104403

*Close Price adjusted for both dividends and splits