Esr 2022 (EVE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Esr 2022

Date Open High Low Close* Volume
17/11/2022 0.53p 0.53p 0.53p 0.53p 0
16/11/2022 0.53p 0.53p 0.53p 0.53p 0
15/11/2022 0.53p 0.53p 0.53p 0.53p 0
14/11/2022 0.53p 0.53p 0.53p 0.53p 0
11/11/2022 0.53p 0.53p 0.53p 0.53p 0
10/11/2022 0.53p 0.53p 0.53p 0.53p 0
09/11/2022 0.53p 0.53p 0.53p 0.53p 0
08/11/2022 0.53p 0.53p 0.53p 0.53p 0
07/11/2022 0.53p 0.53p 0.53p 0.53p 0
04/11/2022 0.53p 0.53p 0.53p 0.53p 0
03/11/2022 0.53p 0.53p 0.53p 0.53p 0
02/11/2022 0.53p 0.53p 0.53p 0.53p 0
01/11/2022 0.53p 0.53p 0.53p 0.53p 0
31/10/2022 0.53p 0.53p 0.53p 0.53p 0
28/10/2022 0.53p 0.53p 0.53p 0.53p 0
27/10/2022 0.53p 0.53p 0.53p 0.53p 0
26/10/2022 0.53p 0.53p 0.53p 0.53p 0
25/10/2022 0.53p 0.53p 0.53p 0.53p 0
24/10/2022 0.53p 0.53p 0.53p 0.53p 0
21/10/2022 0.53p 0.53p 0.53p 0.53p 0
20/10/2022 0.53p 0.53p 0.53p 0.53p 0
19/10/2022 0.53p 0.53p 0.53p 0.53p 0
18/10/2022 0.53p 0.53p 0.53p 0.53p 0
17/10/2022 0.53p 0.53p 0.53p 0.53p 0
14/10/2022 0.53p 0.54p 0.50p 0.53p 61494
13/10/2022 0.53p 0.54p 0.50p 0.53p 896975
12/10/2022 0.60p 0.60p 0.51p 0.53p 4052885
11/10/2022 0.48p 0.70p 0.45p 0.60p 4721843
10/10/2022 0.45p 0.50p 0.40p 0.45p 2106933
07/10/2022 0.55p 0.60p 0.45p 0.50p 5410057
06/10/2022 0.60p 0.60p 0.50p 0.55p 1538956
05/10/2022 0.70p 0.74p 0.55p 0.60p 3583208
04/10/2022 0.70p 0.79p 0.66p 0.70p 3448712
03/10/2022 0.70p 0.75p 0.67p 0.70p 2845538
30/09/2022 0.70p 0.79p 0.65p 0.70p 8010351
29/09/2022 0.68p 0.96p 0.60p 0.70p 11106474
28/09/2022 0.75p 0.75p 0.62p 0.68p 7979801
27/09/2022 0.80p 0.92p 0.67p 0.78p 12887125
26/09/2022 0.78p 0.96p 0.75p 0.80p 40330160
23/09/2022 0.33p 0.88p 0.30p 0.68p 49492764
22/09/2022 0.30p 0.37p 0.30p 0.35p 2450893
21/09/2022 0.38p 0.40p 0.31p 0.33p 3342281
20/09/2022 0.65p 0.65p 0.35p 0.43p 15657973
19/09/2022 0.73p 0.73p 0.70p 0.73p 27679
16/09/2022 0.73p 0.73p 0.70p 0.73p 27679
15/09/2022 0.73p 0.73p 0.70p 0.73p 460118
14/09/2022 0.75p 0.75p 0.70p 0.73p 3251315
13/09/2022 0.78p 0.78p 0.75p 0.78p 211799
12/09/2022 0.78p 0.78p 0.71p 0.78p 679912
09/09/2022 0.78p 0.78p 0.75p 0.78p 1446091
08/09/2022 0.78p 0.78p 0.75p 0.78p 844812
07/09/2022 0.78p 0.78p 0.75p 0.78p 139894
06/09/2022 0.78p 0.78p 0.78p 0.78p 100000
05/09/2022 0.78p 0.79p 0.75p 0.78p 470156
02/09/2022 0.83p 0.83p 0.75p 0.78p 688771
01/09/2022 0.83p 0.83p 0.80p 0.83p 17189
31/08/2022 0.85p 0.85p 0.80p 0.83p 1694099
30/08/2022 0.85p 0.85p 0.82p 0.85p 147227
29/08/2022 0.85p 0.88p 0.84p 0.85p 710048
26/08/2022 0.85p 0.88p 0.84p 0.85p 710048
25/08/2022 0.85p 0.85p 0.80p 0.85p 1451630
24/08/2022 0.85p 0.90p 0.83p 0.85p 368321
23/08/2022 0.88p 0.90p 0.80p 0.85p 1400670
22/08/2022 0.90p 0.90p 0.85p 0.88p 48619
19/08/2022 0.90p 0.93p 0.85p 0.90p 91485
18/08/2022 0.90p 0.94p 0.87p 0.90p 248379
17/08/2022 0.83p 0.90p 0.80p 0.88p 637026
16/08/2022 0.90p 0.90p 0.80p 0.90p 1583628
15/08/2022 0.93p 0.93p 0.86p 0.90p 571539
12/08/2022 0.95p 0.95p 0.90p 0.93p 85582
11/08/2022 0.95p 0.95p 0.90p 0.95p 101123
10/08/2022 0.93p 0.95p 0.85p 0.95p 304798
09/08/2022 0.88p 0.94p 0.85p 0.93p 388777
08/08/2022 0.85p 0.90p 0.80p 0.88p 722121
05/08/2022 0.85p 0.88p 0.80p 0.85p 1092494
04/08/2022 0.85p 0.90p 0.85p 0.85p 60457
03/08/2022 0.85p 0.90p 0.80p 0.85p 2012962
02/08/2022 0.85p 0.90p 0.80p 0.85p 1535
01/08/2022 1.00p 1.00p 0.80p 0.85p 2082386
29/07/2022 0.95p 0.99p 0.83p 0.90p 1900013
28/07/2022 1.03p 1.03p 0.85p 1.00p 2428156
27/07/2022 1.03p 1.03p 0.95p 1.03p 178366
26/07/2022 0.95p 1.03p 0.85p 1.03p 2852581
25/07/2022 0.98p 1.00p 0.90p 0.95p 391060
22/07/2022 0.80p 1.10p 0.70p 0.98p 6079128
21/07/2022 0.93p 1.00p 0.71p 0.80p 3917381
20/07/2022 0.88p 1.00p 0.85p 0.93p 1001879
19/07/2022 0.83p 1.10p 0.81p 0.88p 4335410
18/07/2022 0.85p 1.00p 0.83p 0.83p 3922677
15/07/2022 1.00p 1.08p 0.82p 0.90p 6381053
14/07/2022 1.05p 1.20p 0.90p 0.95p 9371339
13/07/2022 1.20p 1.38p 0.90p 1.05p 10376194
12/07/2022 0.73p 1.50p 0.70p 1.20p 28140904
11/07/2022 0.73p 0.79p 0.70p 0.73p 1285070
08/07/2022 0.73p 0.75p 0.70p 0.73p 61528
07/07/2022 0.73p 0.75p 0.70p 0.73p 372874
06/07/2022 0.73p 0.75p 0.70p 0.73p 324586
05/07/2022 0.73p 0.90p 0.70p 0.73p 1579872
04/07/2022 0.73p 0.80p 0.71p 0.73p 460730
01/07/2022 0.65p 0.80p 0.60p 0.73p 3487523
30/06/2022 0.65p 0.70p 0.52p 0.65p 5174273
29/06/2022 0.70p 0.75p 0.60p 0.68p 2274056
28/06/2022 0.73p 0.75p 0.65p 0.70p 1502074
27/06/2022 0.75p 0.77p 0.70p 0.73p 3223639
24/06/2022 0.85p 0.90p 0.70p 0.75p 5092564
23/06/2022 0.85p 0.87p 0.82p 0.85p 159466
22/06/2022 0.88p 0.90p 0.80p 0.85p 924511
21/06/2022 0.88p 0.91p 0.85p 0.88p 767983
20/06/2022 0.88p 0.92p 0.84p 0.88p 356550
17/06/2022 0.88p 0.90p 0.87p 0.88p 607520
16/06/2022 0.93p 0.95p 0.80p 0.88p 1799222
15/06/2022 0.95p 0.95p 0.91p 0.93p 2011383
14/06/2022 0.98p 1.00p 0.80p 0.95p 1929022
13/06/2022 0.98p 1.03p 0.93p 0.98p 385748
10/06/2022 1.00p 1.11p 0.90p 0.98p 512496
09/06/2022 1.08p 1.12p 0.90p 1.08p 6510766
08/06/2022 0.95p 1.15p 0.90p 1.03p 5348182
07/06/2022 1.30p 1.30p 0.90p 1.05p 20574422
06/06/2022 1.10p 1.50p 1.03p 1.30p 7006802
03/06/2022 1.65p 1.67p 1.65p 1.65p 6007
02/06/2022 1.65p 1.67p 1.65p 1.65p 6007
01/06/2022 1.65p 1.67p 1.65p 1.65p 6007
31/05/2022 1.65p 1.68p 1.61p 1.65p 168474
30/05/2022 1.65p 1.70p 1.50p 1.65p 824386
27/05/2022 1.65p 1.65p 1.60p 1.65p 209880
26/05/2022 1.65p 1.68p 1.63p 1.65p 2382
25/05/2022 1.65p 1.69p 1.63p 1.65p 669844
24/05/2022 1.65p 1.65p 1.60p 1.65p 526304
23/05/2022 1.65p 1.65p 1.65p 1.65p 0
20/05/2022 1.65p 1.70p 1.63p 1.65p 95964
19/05/2022 1.65p 1.65p 1.62p 1.65p 26208
18/05/2022 1.65p 1.65p 1.63p 1.65p 150202
17/05/2022 1.60p 1.70p 1.57p 1.65p 168804
16/05/2022 1.60p 1.68p 1.60p 1.60p 47619
13/05/2022 1.60p 1.63p 1.56p 1.56p 499549
12/05/2022 1.65p 1.70p 1.50p 1.50p 82490
11/05/2022 1.80p 1.80p 1.50p 1.61p 1193509
10/05/2022 1.90p 1.90p 1.80p 1.80p 255440
09/05/2022 1.90p 1.90p 1.80p 1.90p 124484
06/05/2022 1.90p 1.90p 1.80p 1.90p 435513
05/05/2022 1.90p 1.90p 1.80p 1.90p 93796
04/05/2022 1.85p 1.90p 1.80p 1.90p 218579
03/05/2022 1.75p 1.90p 1.70p 1.85p 438370
02/05/2022 1.75p 1.80p 1.75p 1.75p 81943
29/04/2022 1.75p 1.80p 1.75p 1.75p 81943
28/04/2022 1.80p 1.80p 1.70p 1.75p 949318
27/04/2022 1.80p 1.80p 1.73p 1.80p 597049
26/04/2022 1.80p 1.86p 1.73p 1.80p 522138
25/04/2022 1.80p 1.90p 1.70p 1.80p 172381
22/04/2022 1.90p 1.97p 1.80p 1.85p 1110569
21/04/2022 1.95p 1.98p 1.80p 1.90p 549008
20/04/2022 1.85p 2.00p 1.80p 1.95p 1454105
19/04/2022 1.95p 2.00p 1.80p 1.85p 890542
18/04/2022 1.95p 1.99p 1.90p 1.95p 202554
15/04/2022 1.95p 1.99p 1.90p 1.95p 202554
14/04/2022 1.95p 1.99p 1.90p 1.95p 202554
13/04/2022 1.95p 1.98p 1.90p 1.95p 172034
12/04/2022 2.00p 2.06p 1.90p 1.95p 1151566
11/04/2022 2.15p 2.25p 1.90p 2.00p 1426297
08/04/2022 2.15p 2.29p 2.00p 2.15p 164174
07/04/2022 2.15p 2.15p 2.06p 2.15p 103802
06/04/2022 2.15p 2.29p 2.06p 2.15p 117057
05/04/2022 2.35p 2.35p 2.10p 2.15p 483627
04/04/2022 2.00p 2.40p 1.90p 2.21p 2475860
01/04/2022 2.00p 2.16p 1.88p 2.00p 384344
31/03/2022 2.00p 2.08p 1.88p 2.05p 498221
30/03/2022 2.00p 2.10p 1.80p 2.00p 416303
29/03/2022 1.90p 2.20p 1.80p 2.00p 1047298
28/03/2022 1.90p 2.00p 1.81p 1.90p 771345
25/03/2022 1.95p 2.00p 1.80p 1.90p 371012
24/03/2022 1.70p 2.12p 1.67p 1.95p 1153096
23/03/2022 2.35p 2.35p 2.00p 2.05p 1055775
22/03/2022 2.20p 2.37p 2.10p 2.26p 799747
21/03/2022 2.05p 2.40p 2.00p 2.20p 1278490
18/03/2022 2.05p 2.20p 1.96p 2.05p 644365
17/03/2022 1.95p 2.50p 1.90p 2.05p 2246605
16/03/2022 1.95p 2.00p 1.90p 1.95p 508831
15/03/2022 1.90p 2.00p 1.80p 1.95p 790150
14/03/2022 1.95p 2.00p 1.80p 1.90p 1017367
11/03/2022 1.95p 2.00p 1.85p 1.95p 864828
10/03/2022 1.85p 2.00p 1.80p 1.95p 2594712
09/03/2022 1.90p 1.97p 1.80p 1.85p 1220867
08/03/2022 1.90p 2.00p 1.80p 1.90p 2103674
07/03/2022 2.05p 2.10p 1.80p 1.90p 2158823
04/03/2022 2.10p 2.20p 2.00p 2.05p 656836
03/03/2022 2.35p 2.40p 2.00p 2.15p 1495524
02/03/2022 2.45p 2.60p 2.16p 2.35p 2438434
01/03/2022 2.75p 2.82p 2.30p 2.82p 940851
28/02/2022 2.95p 3.10p 2.61p 2.75p 2591303
25/02/2022 2.85p 2.95p 2.60p 2.90p 3083576
24/02/2022 2.65p 3.30p 2.20p 2.70p 8007228
23/02/2022 2.25p 3.50p 2.00p 2.80p 39453696
22/02/2022 1.85p 1.90p 1.60p 1.75p 1027623
21/02/2022 1.90p 1.90p 1.79p 1.90p 750241
18/02/2022 2.00p 2.10p 1.80p 1.90p 570717
17/02/2022 2.05p 2.10p 1.90p 2.00p 552978
16/02/2022 1.90p 2.10p 1.90p 2.05p 1083223
15/02/2022 1.85p 2.00p 1.81p 1.90p 1182802
14/02/2022 1.90p 1.98p 1.74p 1.85p 1860409
11/02/2022 2.05p 2.10p 1.80p 1.90p 3368150

*Close Price adjusted for both dividends and splits