eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/04/2013 26.54p 26.54p 24.43p 26.05p 164407
09/04/2013 28.02p 28.02p 25.56p 26.54p 306349
08/04/2013 28.02p 28.02p 26.60p 28.02p 78427
05/04/2013 28.02p 28.16p 27.63p 28.02p 32767
04/04/2013 29.25p 29.49p 27.53p 28.26p 103380
03/04/2013 29.98p 29.98p 28.51p 29.49p 103415
02/04/2013 30.72p 30.77p 29.49p 29.98p 179902
28/03/2013 30.97p 30.97p 29.49p 30.97p 198705
27/03/2013 30.97p 31.95p 29.98p 30.97p 148419
26/03/2013 31.70p 31.78p 30.56p 30.97p 259275
25/03/2013 31.70p 31.95p 30.97p 31.70p 330805
22/03/2013 29.98p 31.95p 29.59p 31.70p 503267
21/03/2013 30.48p 30.48p 28.51p 29.98p 79975
20/03/2013 30.48p 31.06p 29.41p 30.48p 101075
19/03/2013 30.72p 31.36p 30.48p 30.48p 389711
18/03/2013 30.48p 32.44p 30.48p 30.72p 62154
15/03/2013 29.98p 30.48p 29.92p 30.48p 34461
14/03/2013 30.11p 30.72p 29.98p 29.98p 46041
13/03/2013 30.48p 30.72p 29.98p 30.35p 190914
12/03/2013 30.48p 30.92p 30.48p 30.48p 29923
11/03/2013 30.48p 30.92p 30.33p 30.48p 46765
08/03/2013 29.98p 31.46p 29.98p 30.48p 162625
07/03/2013 29.74p 30.48p 29.59p 29.98p 185209
06/03/2013 29.98p 29.98p 29.59p 29.74p 76850
05/03/2013 30.84p 31.46p 30.03p 30.23p 260783
04/03/2013 29.49p 31.21p 29.00p 30.84p 846926
01/03/2013 30.23p 30.48p 27.53p 28.26p 399511
28/02/2013 30.48p 30.48p 29.98p 30.23p 172944
27/02/2013 30.97p 30.97p 29.98p 30.48p 111791
26/02/2013 32.44p 32.44p 30.48p 30.97p 471927
25/02/2013 32.93p 33.23p 31.46p 32.44p 591280
22/02/2013 30.11p 30.11p 29.49p 29.98p 359397
21/02/2013 30.11p 30.32p 29.74p 30.11p 375256
20/02/2013 30.11p 30.43p 29.74p 30.11p 401171
19/02/2013 29.74p 30.48p 29.00p 30.11p 574976
18/02/2013 29.74p 30.03p 29.00p 29.49p 157398
15/02/2013 29.74p 29.98p 29.21p 29.74p 343970
14/02/2013 29.74p 29.74p 29.04p 29.74p 55096
13/02/2013 30.23p 30.97p 29.49p 29.74p 365094
12/02/2013 28.26p 30.48p 28.02p 29.74p 577324
11/02/2013 28.02p 28.08p 27.62p 28.02p 57463
08/02/2013 28.02p 28.08p 28.02p 28.02p 26222
07/02/2013 27.53p 27.76p 27.13p 27.53p 43509
06/02/2013 27.77p 27.77p 27.53p 27.77p 15258
05/02/2013 27.77p 27.77p 26.54p 27.65p 100547
04/02/2013 27.77p 27.77p 27.03p 27.77p 111460
01/02/2013 27.77p 28.02p 27.28p 27.77p 144203
31/01/2013 29.00p 29.00p 27.53p 27.77p 330563
30/01/2013 29.98p 29.98p 28.02p 29.74p 104280
29/01/2013 30.97p 31.95p 28.63p 29.98p 266041
28/01/2013 26.42p 29.74p 26.40p 29.49p 525074
25/01/2013 26.30p 26.54p 26.20p 26.42p 123085
24/01/2013 26.30p 26.79p 26.05p 26.30p 30035
23/01/2013 27.03p 27.03p 26.54p 26.79p 67797
22/01/2013 28.02p 28.02p 26.54p 27.03p 189644
21/01/2013 30.23p 30.24p 27.53p 28.02p 351489
18/01/2013 27.28p 30.52p 26.54p 30.48p 744360
17/01/2013 27.28p 27.28p 27.03p 27.28p 29354
16/01/2013 27.77p 27.77p 26.30p 27.28p 185750
15/01/2013 27.77p 27.77p 26.43p 27.77p 67137
14/01/2013 27.77p 27.97p 27.58p 27.77p 72082
11/01/2013 29.12p 29.12p 27.53p 27.77p 194359
10/01/2013 29.98p 30.33p 28.75p 29.12p 150526
09/01/2013 30.23p 30.59p 29.74p 29.86p 408465
08/01/2013 29.25p 31.56p 29.10p 30.60p 365223
07/01/2013 30.23p 30.77p 29.00p 29.25p 683811
04/01/2013 23.59p 28.02p 23.59p 27.53p 1236914
03/01/2013 23.59p 24.23p 22.61p 23.59p 152694
02/01/2013 23.10p 24.23p 23.10p 23.59p 130059
31/12/2012 23.10p 23.45p 22.91p 23.10p 127635
28/12/2012 23.10p 23.24p 22.61p 23.10p 52160
27/12/2012 22.86p 23.20p 22.12p 23.10p 514970
24/12/2012 23.10p 23.20p 22.12p 22.86p 96905
21/12/2012 24.09p 24.28p 22.61p 23.10p 121264
20/12/2012 24.09p 24.09p 23.59p 24.09p 76047
19/12/2012 24.09p 24.09p 23.61p 24.09p 104562
18/12/2012 23.84p 24.13p 23.59p 24.09p 135657
17/12/2012 23.84p 24.23p 23.10p 23.59p 141923
14/12/2012 23.84p 24.09p 23.20p 23.84p 37489
13/12/2012 23.35p 23.35p 23.28p 23.35p 34365
12/12/2012 23.35p 23.35p 22.61p 23.35p 32445
11/12/2012 23.35p 23.55p 22.61p 23.35p 54323
10/12/2012 23.10p 23.35p 22.62p 23.10p 45997
07/12/2012 23.10p 23.10p 22.36p 23.10p 114121
06/12/2012 23.84p 23.84p 23.11p 23.84p 35603
05/12/2012 23.59p 23.84p 22.76p 23.84p 55003
04/12/2012 24.09p 24.09p 22.76p 23.59p 84226
03/12/2012 23.22p 24.48p 23.22p 24.33p 207624
30/11/2012 21.87p 23.10p 21.16p 22.98p 385768
29/11/2012 21.87p 22.12p 21.63p 21.87p 165204
28/11/2012 21.87p 21.87p 21.80p 21.87p 49829
27/11/2012 21.63p 21.94p 21.63p 21.87p 100929
26/11/2012 21.63p 21.63p 21.63p 21.63p 20345
23/11/2012 21.63p 21.81p 21.63p 21.63p 30965
22/11/2012 21.87p 21.92p 21.23p 21.63p 26672
21/11/2012 21.38p 21.87p 21.14p 21.87p 79135
20/11/2012 21.87p 21.87p 20.64p 21.38p 21697
19/11/2012 21.87p 21.87p 21.63p 21.87p 21174
16/11/2012 21.87p 21.90p 21.87p 21.87p 13539
15/11/2012 22.36p 22.36p 21.73p 21.87p 182209
14/11/2012 23.10p 23.10p 21.63p 22.12p 364558
13/11/2012 23.84p 23.84p 22.61p 23.35p 67065
12/11/2012 24.33p 24.33p 23.59p 23.84p 85074
09/11/2012 25.31p 25.46p 24.09p 24.33p 178443
08/11/2012 27.03p 27.53p 24.33p 25.56p 377605
07/11/2012 23.84p 27.89p 23.37p 26.79p 2724039
06/11/2012 22.61p 24.58p 22.61p 23.59p 407506
05/11/2012 20.64p 23.10p 20.64p 22.36p 825637
02/11/2012 16.71p 19.99p 15.45p 19.42p 5155852
01/11/2012 13.27p 16.91p 13.27p 15.97p 458115
31/10/2012 13.03p 13.07p 13.03p 13.03p 0
30/10/2012 13.03p 13.07p 13.03p 13.03p 0
29/10/2012 13.03p 13.07p 13.03p 13.03p 0
26/10/2012 13.03p 13.07p 13.03p 13.03p 4242
25/10/2012 13.27p 13.52p 12.83p 13.27p 332104
24/10/2012 14.25p 14.25p 12.53p 13.27p 874832
23/10/2012 11.06p 15.02p 11.06p 13.89p 2715029
22/10/2012 11.06p 11.06p 10.91p 11.06p 5086
19/10/2012 11.06p 11.06p 10.81p 11.06p 20345
18/10/2012 11.06p 11.06p 10.81p 11.06p 43735
17/10/2012 11.06p 11.06p 10.81p 11.06p 29426
16/10/2012 11.31p 11.31p 10.81p 11.06p 15258
15/10/2012 11.18p 11.31p 11.01p 11.31p 93449
12/10/2012 11.18p 11.26p 11.18p 11.18p 10172
11/10/2012 11.18p 11.31p 10.81p 11.18p 0
10/10/2012 11.18p 11.31p 10.81p 11.18p 0
09/10/2012 11.31p 11.31p 10.81p 11.18p 65423
08/10/2012 11.31p 11.32p 10.82p 11.31p 54230
05/10/2012 11.06p 11.35p 10.82p 11.31p 59453
04/10/2012 11.06p 11.11p 11.06p 11.06p 7121
03/10/2012 11.06p 11.12p 10.81p 11.06p 64043
02/10/2012 11.06p 11.06p 10.86p 11.06p 25431
01/10/2012 11.31p 11.31p 11.06p 11.06p 20345
28/09/2012 11.31p 11.45p 10.81p 11.31p 0
27/09/2012 11.31p 11.45p 10.81p 11.31p 30517
26/09/2012 12.17p 12.17p 10.81p 11.31p 57143
25/09/2012 12.17p 12.17p 11.99p 12.17p 6448
24/09/2012 12.17p 12.17p 11.99p 12.17p 13686
21/09/2012 12.17p 12.17p 11.56p 12.17p 34724
20/09/2012 12.17p 12.17p 12.12p 12.17p 0
19/09/2012 12.17p 12.17p 12.12p 12.17p 4125
18/09/2012 12.17p 12.29p 11.80p 12.17p 0
17/09/2012 12.17p 12.29p 11.80p 12.17p 0
14/09/2012 12.29p 12.29p 11.80p 12.17p 36620
13/09/2012 12.29p 12.29p 11.80p 12.29p 0
12/09/2012 12.29p 12.29p 11.80p 12.29p 6949
11/09/2012 12.78p 12.78p 12.19p 12.29p 71540
10/09/2012 12.78p 12.78p 12.41p 12.78p 0
07/09/2012 12.78p 12.78p 12.41p 12.78p 0
06/09/2012 12.78p 12.78p 12.41p 12.78p 651
05/09/2012 12.78p 12.78p 12.53p 12.78p 0
04/09/2012 12.78p 12.78p 12.36p 12.78p 55445
03/09/2012 12.78p 12.98p 12.36p 12.78p 0
31/08/2012 12.78p 12.98p 12.36p 12.78p 47949
30/08/2012 12.78p 12.78p 12.34p 12.78p 26758
29/08/2012 12.90p 12.98p 12.53p 12.90p 847453
28/08/2012 12.90p 12.90p 12.65p 12.90p 0
24/08/2012 12.90p 12.90p 12.65p 12.90p 43639
23/08/2012 12.90p 12.90p 12.58p 12.90p 101723
22/08/2012 12.90p 12.98p 12.78p 12.90p 0
21/08/2012 12.78p 12.98p 12.78p 12.90p 8138
20/08/2012 12.78p 12.78p 12.42p 12.78p 50861
17/08/2012 12.78p 13.02p 12.41p 12.78p 102960
16/08/2012 12.78p 12.78p 12.48p 12.78p 10172
15/08/2012 12.78p 12.78p 12.48p 12.78p 12349
14/08/2012 12.78p 13.11p 12.53p 12.78p 207115
13/08/2012 12.78p 13.17p 12.78p 12.78p 0
10/08/2012 12.78p 13.17p 12.78p 13.03p 169106
09/08/2012 12.78p 13.15p 12.78p 12.78p 0
08/08/2012 12.78p 13.15p 12.78p 12.78p 37637
07/08/2012 12.78p 13.02p 12.45p 12.78p 98560
06/08/2012 12.78p 12.78p 12.34p 12.78p 6877
03/08/2012 12.78p 12.88p 12.78p 12.78p 3616
02/08/2012 12.78p 12.78p 12.54p 12.78p 0
01/08/2012 12.78p 12.78p 12.54p 12.78p 3413
31/07/2012 12.78p 12.78p 12.63p 12.78p 15899
30/07/2012 12.78p 12.93p 12.78p 12.78p 40187
27/07/2012 12.78p 13.03p 12.29p 12.78p 55765
26/07/2012 12.78p 12.78p 12.36p 12.78p 3003
25/07/2012 13.03p 13.03p 12.35p 12.78p 113929
24/07/2012 12.78p 13.27p 12.63p 13.27p 655500
23/07/2012 13.27p 13.27p 12.78p 13.03p 49081
20/07/2012 14.50p 14.50p 12.88p 13.76p 106239
19/07/2012 14.99p 14.99p 14.35p 14.75p 250237
18/07/2012 14.99p 14.99p 14.75p 14.99p 194968
17/07/2012 14.99p 14.99p 14.75p 14.99p 78326
16/07/2012 14.99p 15.04p 14.75p 14.99p 159704
13/07/2012 14.99p 15.09p 14.75p 14.99p 345002
12/07/2012 14.50p 15.24p 14.50p 14.99p 512116
11/07/2012 14.25p 14.75p 14.25p 14.50p 76292
10/07/2012 13.52p 14.25p 13.52p 14.25p 101723
09/07/2012 13.27p 13.87p 13.27p 13.52p 188187
06/07/2012 13.27p 13.76p 12.88p 13.27p 0
05/07/2012 13.27p 13.76p 12.88p 13.27p 163203
04/07/2012 13.27p 13.55p 12.29p 13.27p 4002993
03/07/2012 13.76p 13.76p 12.78p 13.27p 1462431
02/07/2012 13.76p 14.06p 11.80p 13.76p 125036
29/06/2012 14.25p 14.45p 12.78p 13.76p 154925
28/06/2012 14.25p 14.50p 13.76p 14.25p 0
27/06/2012 14.50p 14.50p 13.76p 14.25p 35586

*Close Price adjusted for both dividends and splits