Esr 2022 (EVE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/07/2020 1.40p 1.50p 1.35p 1.50p 1863232
16/07/2020 1.30p 1.49p 1.30p 1.43p 1184136
15/07/2020 1.28p 1.35p 1.28p 1.35p 1691442
14/07/2020 1.28p 1.35p 1.25p 1.25p 1955823
13/07/2020 1.25p 1.35p 1.20p 1.30p 2427617
10/07/2020 1.25p 1.30p 1.22p 1.25p 1535454
09/07/2020 1.30p 1.35p 1.21p 1.25p 3931855
08/07/2020 1.30p 1.30p 1.20p 1.28p 935895
07/07/2020 1.30p 1.35p 1.28p 1.28p 1299328
06/07/2020 1.30p 1.35p 1.26p 1.28p 1837786
03/07/2020 1.30p 1.30p 1.20p 1.25p 2540352
02/07/2020 1.30p 1.35p 1.23p 1.35p 881844
01/07/2020 1.30p 1.45p 1.25p 1.35p 398929
30/06/2020 1.30p 1.45p 1.30p 1.35p 523780
29/06/2020 1.35p 1.45p 1.30p 1.35p 791078
26/06/2020 1.35p 1.45p 1.30p 1.30p 1019664
25/06/2020 1.38p 1.45p 1.30p 1.35p 1168472
24/06/2020 1.38p 1.45p 1.32p 1.38p 1193947
23/06/2020 1.35p 1.45p 1.33p 1.45p 5937974
22/06/2020 1.15p 1.45p 1.05p 1.42p 5505820
19/06/2020 1.15p 1.24p 1.05p 1.15p 1553085
18/06/2020 1.25p 1.25p 1.10p 1.13p 3684963
17/06/2020 1.25p 1.27p 1.21p 1.25p 942370
16/06/2020 1.23p 1.25p 1.20p 1.25p 834640
15/06/2020 1.25p 1.28p 1.20p 1.23p 940439
12/06/2020 1.25p 1.30p 1.20p 1.25p 1930725
11/06/2020 1.35p 1.45p 1.20p 1.25p 2952364
10/06/2020 1.35p 1.41p 1.20p 1.40p 2435473
09/06/2020 1.35p 1.40p 1.25p 1.32p 2356306
08/06/2020 1.30p 1.43p 1.20p 1.30p 4789495
05/06/2020 1.25p 1.30p 1.20p 1.30p 3822347
04/06/2020 1.30p 1.32p 1.20p 1.25p 5494564
03/06/2020 1.35p 1.40p 1.20p 1.25p 7049907
02/06/2020 1.40p 1.50p 1.30p 1.35p 3006667
01/06/2020 1.40p 1.50p 1.35p 1.45p 3511533
29/05/2020 1.40p 1.70p 1.35p 1.43p 22736704
28/05/2020 1.40p 1.40p 1.30p 1.35p 3975864
27/05/2020 1.25p 1.40p 1.25p 1.35p 2333794
26/05/2020 1.35p 1.40p 1.20p 1.31p 5042622
25/05/2020 1.35p 1.37p 1.30p 1.36p 2824296
22/05/2020 1.35p 1.37p 1.30p 1.36p 2824296
21/05/2020 1.33p 1.43p 1.30p 1.35p 1659814
20/05/2020 1.38p 1.38p 1.20p 1.35p 1383512
19/05/2020 1.33p 1.35p 1.25p 1.33p 1649318
18/05/2020 1.20p 1.34p 1.19p 1.28p 1960161
15/05/2020 1.18p 1.20p 1.15p 1.15p 2581716
14/05/2020 1.30p 1.30p 1.15p 1.15p 2042479
13/05/2020 1.30p 1.35p 1.20p 1.23p 2600875
12/05/2020 1.30p 1.30p 1.20p 1.23p 2155577
11/05/2020 1.33p 1.40p 1.10p 1.25p 11519052
08/05/2020 1.43p 1.43p 1.26p 1.33p 2083649
07/05/2020 1.43p 1.43p 1.26p 1.33p 2083649
06/05/2020 1.43p 1.43p 1.30p 1.40p 2722719
05/05/2020 1.45p 1.45p 1.30p 1.35p 5403449
04/05/2020 1.35p 1.45p 1.30p 1.40p 10869074
01/05/2020 1.33p 1.40p 1.14p 1.35p 8629741
30/04/2020 1.15p 1.37p 1.10p 1.28p 16474356
29/04/2020 1.13p 1.25p 1.05p 1.15p 6723020
28/04/2020 1.30p 1.31p 1.00p 1.05p 3424742
27/04/2020 1.35p 1.37p 1.25p 1.30p 3761948
24/04/2020 1.20p 1.40p 1.15p 1.35p 5194683
23/04/2020 1.28p 1.28p 1.15p 1.20p 6890430
22/04/2020 1.28p 1.29p 1.20p 1.23p 2740081
21/04/2020 1.33p 1.35p 1.21p 1.25p 6612112
20/04/2020 1.38p 1.45p 1.30p 1.33p 8272707
17/04/2020 1.45p 1.50p 1.34p 1.50p 10773114
16/04/2020 1.58p 1.58p 1.31p 1.45p 6816924
15/04/2020 1.70p 1.90p 1.40p 1.48p 20990764
14/04/2020 1.45p 2.00p 1.35p 1.68p 41757700
13/04/2020 1.38p 1.50p 1.24p 1.43p 34476527
10/04/2020 1.38p 1.50p 1.24p 1.43p 34476527
09/04/2020 1.38p 1.50p 1.24p 1.43p 34476528
08/04/2020 1.05p 1.45p 1.00p 1.40p 49925792
07/04/2020 1.05p 1.16p 1.00p 1.05p 10619138
06/04/2020 1.05p 1.10p 0.83p 1.05p 22384168
03/04/2020 1.15p 1.20p 1.00p 1.05p 2763522
02/04/2020 1.15p 1.20p 1.10p 1.15p 10873290
01/04/2020 1.23p 1.39p 1.03p 1.15p 12812072
31/03/2020 1.53p 1.55p 1.25p 1.28p 14479297
30/03/2020 1.20p 1.70p 1.15p 1.55p 48385280
27/03/2020 0.85p 1.40p 0.79p 1.15p 64619300
26/03/2020 0.85p 0.90p 0.82p 0.83p 338831
25/03/2020 0.85p 0.90p 0.80p 0.85p 319047
24/03/2020 0.90p 0.90p 0.65p 0.85p 13913782
23/03/2020 0.83p 0.85p 0.80p 0.83p 1054689
20/03/2020 0.83p 0.85p 0.80p 0.83p 1319244
19/03/2020 0.83p 0.85p 0.76p 0.83p 542272
18/03/2020 0.83p 0.83p 0.76p 0.83p 1756304
17/03/2020 0.93p 0.95p 0.79p 0.83p 13415561
16/03/2020 0.95p 1.00p 0.84p 0.93p 1249367
13/03/2020 0.95p 1.00p 0.90p 0.95p 2209661
12/03/2020 1.10p 1.15p 0.86p 0.95p 1213677
11/03/2020 1.13p 1.20p 1.05p 1.13p 2903313
10/03/2020 1.10p 1.20p 1.05p 1.13p 2416751
09/03/2020 1.05p 1.15p 1.00p 1.10p 2042359
06/03/2020 1.18p 1.20p 1.15p 1.18p 2307141
05/03/2020 1.23p 1.23p 1.15p 1.23p 684760
04/03/2020 1.23p 1.30p 1.15p 1.23p 175068
03/03/2020 1.23p 1.30p 1.22p 1.23p 130445
02/03/2020 1.23p 1.30p 1.15p 1.23p 678455
28/02/2020 1.23p 1.23p 1.08p 1.23p 1175849
27/02/2020 1.23p 1.25p 1.20p 1.23p 905346
26/02/2020 1.33p 1.33p 1.20p 1.23p 3277354
25/02/2020 1.25p 1.35p 1.25p 1.33p 3096549
24/02/2020 1.23p 1.30p 1.22p 1.25p 1895371
21/02/2020 1.23p 1.25p 1.20p 1.23p 2374713
20/02/2020 1.23p 1.25p 1.15p 1.23p 166097
19/02/2020 1.28p 1.35p 1.20p 1.20p 1657327
18/02/2020 1.30p 1.30p 1.21p 1.28p 2011119
17/02/2020 1.30p 1.35p 1.25p 1.30p 1637957
14/02/2020 1.30p 1.35p 1.28p 1.30p 2302449
13/02/2020 1.23p 1.42p 1.20p 1.30p 10204166
12/02/2020 1.23p 1.30p 1.10p 1.23p 16138381
11/02/2020 1.43p 1.45p 1.20p 1.23p 13385816
10/02/2020 1.45p 1.50p 1.40p 1.43p 612074
07/02/2020 1.45p 1.50p 1.40p 1.42p 541056
06/02/2020 1.45p 1.50p 1.40p 1.45p 1498882
05/02/2020 1.45p 1.50p 1.41p 1.45p 307322
04/02/2020 1.45p 1.50p 1.40p 1.45p 807586
03/02/2020 1.45p 1.50p 1.40p 1.45p 854659
31/01/2020 1.45p 1.50p 1.40p 1.45p 4047270
30/01/2020 1.55p 1.60p 1.40p 1.45p 2861610
29/01/2020 1.55p 1.60p 1.49p 1.55p 7676849
28/01/2020 1.65p 1.65p 1.50p 1.55p 5677383
27/01/2020 1.78p 1.85p 1.60p 1.65p 3072331
24/01/2020 1.85p 1.90p 1.70p 1.78p 1355453
23/01/2020 2.00p 2.10p 1.69p 1.85p 10058496
22/01/2020 2.25p 2.30p 1.80p 2.00p 12211806
21/01/2020 2.25p 2.50p 2.01p 2.12p 16976640
20/01/2020 1.90p 2.10p 1.85p 1.95p 9516853
17/01/2020 1.53p 2.00p 1.53p 1.88p 15118717
16/01/2020 1.53p 1.64p 1.42p 1.60p 10086952
15/01/2020 1.73p 1.75p 1.25p 1.53p 22816736
14/01/2020 1.73p 1.75p 1.70p 1.70p 1284244
13/01/2020 1.73p 1.75p 1.72p 1.75p 289422
10/01/2020 1.73p 1.73p 1.72p 1.73p 286702
09/01/2020 1.73p 1.73p 1.70p 1.73p 1028815
08/01/2020 1.73p 1.73p 1.70p 1.73p 1096035
07/01/2020 1.83p 1.83p 1.71p 1.73p 1098102
06/01/2020 1.95p 1.95p 1.75p 1.83p 3233885
03/01/2020 2.35p 2.35p 1.90p 1.95p 13338764
02/01/2020 1.90p 2.54p 1.83p 2.35p 5709613
01/01/2020 2.05p 2.05p 1.80p 1.85p 1100781
31/12/2019 2.05p 2.05p 1.80p 1.85p 1100781
30/12/2019 2.10p 2.11p 2.00p 2.10p 204722
27/12/2019 2.10p 2.10p 2.05p 2.10p 187179
26/12/2019 2.05p 2.20p 2.00p 2.10p 546437
25/12/2019 2.05p 2.20p 2.00p 2.10p 546437
24/12/2019 2.05p 2.20p 2.00p 2.10p 546437
23/12/2019 2.12p 2.12p 2.01p 2.05p 624133
20/12/2019 2.12p 2.14p 2.10p 2.12p 176344
19/12/2019 2.33p 2.33p 2.14p 2.14p 1284370
18/12/2019 2.33p 2.36p 2.30p 2.33p 43043
17/12/2019 2.33p 2.33p 2.30p 2.33p 362571
16/12/2019 2.35p 2.35p 2.15p 2.33p 200967
13/12/2019 2.35p 2.35p 2.30p 2.35p 195851
12/12/2019 2.35p 2.35p 2.35p 2.35p 0
11/12/2019 2.35p 2.35p 2.30p 2.35p 224880
10/12/2019 2.35p 2.35p 2.31p 2.35p 120796
09/12/2019 2.35p 2.35p 2.31p 2.35p 7781
06/12/2019 2.40p 2.40p 2.30p 2.35p 304004
05/12/2019 2.40p 2.40p 2.39p 2.40p 107555
04/12/2019 2.40p 2.40p 2.40p 2.40p 0
03/12/2019 2.40p 2.50p 2.38p 2.40p 361480
02/12/2019 2.40p 2.50p 2.38p 2.40p 141102
29/11/2019 2.45p 2.50p 2.37p 2.40p 512868
28/11/2019 2.50p 2.50p 2.40p 2.45p 7262
27/11/2019 2.50p 2.60p 2.40p 2.50p 226141
26/11/2019 2.50p 2.50p 2.40p 2.50p 54888
25/11/2019 2.35p 2.50p 2.32p 2.50p 323330
22/11/2019 2.35p 2.39p 2.34p 2.35p 485641
21/11/2019 2.35p 2.35p 2.31p 2.35p 38984
20/11/2019 2.35p 2.40p 2.35p 2.35p 66079
19/11/2019 2.40p 2.50p 2.30p 2.35p 264094
18/11/2019 2.60p 2.60p 2.40p 2.40p 298943
15/11/2019 2.60p 2.60p 2.52p 2.60p 181574
14/11/2019 2.60p 2.70p 2.60p 2.60p 217500
13/11/2019 2.60p 2.80p 2.51p 2.60p 358971
12/11/2019 2.60p 2.70p 2.50p 2.60p 439120
11/11/2019 2.60p 2.68p 2.50p 2.60p 1337236
08/11/2019 2.75p 2.75p 2.51p 2.60p 450616
07/11/2019 2.80p 2.80p 2.55p 2.75p 1135116
06/11/2019 3.05p 3.05p 2.68p 2.80p 1694694
05/11/2019 2.30p 3.10p 2.29p 3.00p 3607285
04/11/2019 2.30p 2.40p 2.28p 2.30p 503492
01/11/2019 2.25p 2.39p 2.23p 2.30p 1107820
31/10/2019 2.35p 2.35p 2.16p 2.25p 923861
30/10/2019 2.40p 2.40p 2.30p 2.35p 1542029
29/10/2019 2.50p 2.51p 2.35p 2.40p 670925
28/10/2019 2.60p 2.67p 2.35p 2.50p 1316096
25/10/2019 2.40p 2.70p 2.33p 2.60p 1477581
24/10/2019 2.50p 2.59p 2.30p 2.35p 2219078
23/10/2019 2.60p 2.60p 2.46p 2.50p 617465
22/10/2019 2.70p 2.77p 2.35p 2.60p 2744195
21/10/2019 2.85p 2.85p 2.60p 2.70p 2105802
18/10/2019 3.35p 3.50p 2.81p 2.85p 7838361
17/10/2019 2.35p 3.20p 2.20p 3.10p 11137621
16/10/2019 1.95p 2.39p 1.95p 2.35p 10229133
15/10/2019 2.60p 2.60p 1.70p 2.00p 26904340
14/10/2019 2.60p 2.60p 2.60p 2.60p 0

*Close Price adjusted for both dividends and splits