Esr 2022 (EVE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/10/2019 2.60p 2.60p 2.54p 2.60p 19796
10/10/2019 2.60p 2.60p 2.50p 2.60p 118255
09/10/2019 2.60p 2.60p 2.45p 2.60p 252057
08/10/2019 2.60p 2.70p 2.50p 2.60p 109249
07/10/2019 2.60p 2.60p 2.50p 2.60p 7500
04/10/2019 2.65p 2.65p 2.50p 2.60p 70439
03/10/2019 2.60p 2.60p 2.51p 2.60p 26261
02/10/2019 2.60p 2.60p 2.51p 2.60p 23981
01/10/2019 2.60p 2.60p 2.52p 2.60p 93356
30/09/2019 2.60p 2.66p 2.60p 2.60p 826110
27/09/2019 2.60p 2.65p 2.53p 2.60p 350650
26/09/2019 2.75p 2.86p 2.55p 2.60p 1355122
25/09/2019 3.05p 3.05p 2.80p 2.90p 324664
24/09/2019 3.05p 3.10p 3.01p 3.05p 297323
23/09/2019 3.30p 3.37p 3.01p 3.05p 1864214
20/09/2019 4.60p 4.60p 3.02p 3.30p 6050799
19/09/2019 5.03p 4.90p 4.90p 4.90p 0
18/09/2019 5.03p 4.90p 4.90p 4.90p 0
17/09/2019 5.03p 4.90p 4.90p 4.90p 0
16/09/2019 5.03p 4.90p 4.90p 4.90p 0
13/09/2019 5.03p 4.90p 4.90p 4.90p 0
12/09/2019 5.03p 4.90p 4.90p 4.90p 0
11/09/2019 5.03p 4.90p 4.90p 4.90p 0
10/09/2019 5.03p 4.90p 4.90p 4.90p 0
09/09/2019 5.03p 4.90p 4.90p 4.90p 0
06/09/2019 5.03p 4.90p 4.90p 4.90p 0
05/09/2019 5.03p 4.90p 4.90p 4.90p 0
04/09/2019 5.03p 4.90p 4.90p 4.90p 0
03/09/2019 5.03p 4.90p 4.90p 4.90p 0
02/09/2019 5.03p 4.90p 4.90p 4.90p 0
30/08/2019 5.03p 4.90p 4.90p 4.90p 0
29/08/2019 5.03p 4.90p 4.90p 4.90p 0
28/08/2019 5.03p 4.90p 4.90p 4.90p 0
27/08/2019 5.03p 4.90p 4.90p 4.90p 0
23/08/2019 5.03p 4.90p 4.90p 4.90p 0
22/08/2019 5.03p 4.90p 4.90p 4.90p 0
21/08/2019 5.03p 4.90p 4.90p 4.90p 0
20/08/2019 5.03p 4.90p 4.90p 4.90p 0
19/08/2019 5.03p 4.90p 4.90p 4.90p 0
16/08/2019 5.03p 4.90p 4.90p 4.90p 0
15/08/2019 5.03p 4.90p 4.90p 4.90p 0
14/08/2019 5.03p 4.90p 4.90p 4.90p 0
13/08/2019 5.03p 4.90p 4.90p 4.90p 0
12/08/2019 5.03p 4.90p 4.90p 4.90p 0
09/08/2019 5.03p 5.03p 4.81p 4.90p 1169068
08/08/2019 5.03p 5.03p 5.00p 5.03p 54173
07/08/2019 5.23p 5.25p 4.90p 5.03p 800199
06/08/2019 5.23p 5.25p 5.20p 5.23p 105501
05/08/2019 5.33p 5.40p 5.20p 5.23p 209715
02/08/2019 5.33p 5.40p 5.26p 5.33p 66157
01/08/2019 5.50p 5.59p 5.20p 5.38p 432927
31/07/2019 5.68p 5.68p 5.50p 5.60p 248245
30/07/2019 5.68p 5.70p 5.60p 5.68p 190420
29/07/2019 5.60p 5.70p 5.29p 5.68p 521247
26/07/2019 5.95p 5.95p 5.50p 5.60p 918871
25/07/2019 6.15p 6.15p 5.55p 5.95p 2607057
24/07/2019 5.75p 6.19p 5.62p 6.15p 2342551
23/07/2019 5.75p 5.76p 5.55p 5.75p 934459
22/07/2019 6.60p 6.60p 5.63p 5.80p 4136326
19/07/2019 7.93p 7.93p 6.18p 6.60p 3669136
18/07/2019 8.25p 10.48p 7.55p 7.55p 11337285
17/07/2019 7.70p 9.40p 7.70p 8.80p 4390870
16/07/2019 7.03p 7.99p 7.02p 7.70p 1280811
15/07/2019 6.80p 7.20p 6.75p 7.03p 1059641
12/07/2019 6.65p 6.85p 6.51p 6.80p 668800
11/07/2019 7.03p 7.03p 6.65p 6.65p 719294
10/07/2019 7.03p 7.20p 6.85p 7.03p 186463
09/07/2019 6.35p 7.98p 6.35p 7.03p 3132579
08/07/2019 6.15p 6.75p 6.10p 6.50p 1084855
05/07/2019 6.45p 6.72p 6.20p 6.20p 586419
04/07/2019 6.60p 6.90p 6.30p 6.45p 1011652
03/07/2019 7.35p 7.35p 6.51p 6.60p 1260992
02/07/2019 7.35p 7.66p 7.15p 7.35p 488730
01/07/2019 7.10p 8.20p 7.00p 7.25p 2719549
28/06/2019 6.50p 7.45p 6.00p 7.10p 3368093
27/06/2019 5.65p 7.46p 5.65p 6.40p 4930128
26/06/2019 5.98p 6.07p 5.60p 5.60p 679476
25/06/2019 5.85p 6.16p 5.77p 5.98p 156154
24/06/2019 5.85p 6.10p 5.71p 5.85p 33736
21/06/2019 6.25p 6.49p 5.85p 5.85p 1257205
20/06/2019 6.63p 6.63p 6.14p 6.25p 794473
19/06/2019 6.63p 6.75p 6.53p 6.63p 496707
18/06/2019 6.10p 7.00p 6.00p 6.63p 1974982
17/06/2019 5.98p 6.10p 5.80p 6.10p 416502
14/06/2019 5.88p 6.20p 5.78p 6.10p 409564
13/06/2019 5.88p 5.95p 5.78p 5.88p 1322900
12/06/2019 5.88p 5.93p 5.78p 5.88p 82445
11/06/2019 5.88p 5.96p 5.78p 5.88p 176010
10/06/2019 6.13p 6.13p 5.55p 5.88p 1069922
07/06/2019 5.88p 6.14p 5.88p 6.13p 525245
06/06/2019 6.50p 6.50p 5.87p 6.13p 987038
05/06/2019 6.50p 6.63p 6.36p 6.50p 110986
04/06/2019 6.88p 6.88p 6.26p 6.50p 852736
03/06/2019 6.48p 6.88p 6.28p 6.88p 1277494
31/05/2019 6.15p 6.59p 6.15p 6.48p 523558
30/05/2019 6.25p 6.50p 6.02p 6.15p 466755
29/05/2019 6.50p 6.50p 6.18p 6.25p 381064
28/05/2019 6.60p 6.82p 6.26p 6.50p 330409
24/05/2019 6.35p 6.69p 6.05p 6.60p 960765
23/05/2019 6.95p 7.10p 6.35p 6.35p 3124630
22/05/2019 6.70p 7.00p 6.15p 6.95p 3084506
21/05/2019 7.85p 7.85p 6.30p 6.65p 3363522
20/05/2019 8.88p 9.20p 7.50p 7.85p 2304518
17/05/2019 7.25p 9.70p 7.13p 8.88p 4371553
16/05/2019 6.80p 7.94p 6.40p 7.25p 2801303
15/05/2019 6.50p 7.02p 6.00p 6.50p 2141669
14/05/2019 6.28p 6.80p 5.75p 6.05p 1368195
13/05/2019 5.55p 6.73p 5.55p 6.28p 3962959
10/05/2019 5.50p 5.55p 5.40p 5.55p 125000
09/05/2019 5.70p 5.70p 5.40p 5.50p 15160
08/05/2019 6.25p 6.25p 5.33p 5.50p 280839
07/05/2019 6.25p 6.50p 6.01p 6.25p 4304
03/05/2019 6.25p 6.35p 6.00p 6.25p 24773
02/05/2019 6.25p 6.33p 6.00p 6.25p 86500
01/05/2019 6.25p 6.25p 6.00p 6.25p 51666
30/04/2019 6.25p 6.34p 6.00p 6.25p 1468
29/04/2019 6.25p 6.25p 6.00p 6.25p 60726
26/04/2019 6.25p 6.37p 6.25p 6.25p 18000
25/04/2019 6.25p 6.25p 6.25p 6.25p 0
24/04/2019 6.25p 6.25p 6.00p 6.25p 23499
23/04/2019 6.25p 6.50p 6.24p 6.25p 35007
18/04/2019 5.75p 6.26p 5.75p 6.25p 314589
17/04/2019 5.55p 5.80p 5.55p 5.75p 44531
16/04/2019 5.55p 5.60p 5.55p 5.55p 107009
15/04/2019 5.55p 5.56p 5.50p 5.55p 143916
12/04/2019 5.55p 5.56p 5.50p 5.55p 24462
11/04/2019 5.60p 5.65p 5.50p 5.55p 246921
10/04/2019 7.25p 7.25p 5.50p 5.60p 13651981
09/04/2019 7.25p 7.25p 7.00p 7.25p 67606
08/04/2019 7.25p 7.50p 7.00p 7.25p 70660
05/04/2019 7.25p 7.50p 7.13p 7.25p 122700
04/04/2019 7.25p 7.50p 7.13p 7.25p 55448
03/04/2019 7.25p 7.50p 7.10p 7.25p 2006528
02/04/2019 7.25p 7.25p 7.10p 7.25p 6210
01/04/2019 7.20p 7.40p 7.04p 7.38p 291856
29/03/2019 7.20p 7.30p 7.05p 7.20p 223713
28/03/2019 7.65p 7.65p 7.15p 7.20p 163321
27/03/2019 7.75p 8.00p 7.50p 7.65p 135224
26/03/2019 7.75p 8.00p 7.75p 7.75p 6560
25/03/2019 7.75p 8.00p 7.50p 7.75p 6876
22/03/2019 7.75p 7.95p 7.50p 7.75p 204181
21/03/2019 7.25p 7.90p 7.25p 7.75p 71157
20/03/2019 7.25p 7.50p 7.25p 7.25p 131729
19/03/2019 7.50p 7.83p 7.14p 7.20p 385308
18/03/2019 8.00p 8.00p 7.00p 7.50p 289660
15/03/2019 8.15p 8.30p 7.51p 8.00p 47533
14/03/2019 8.65p 8.65p 7.65p 8.15p 77438
13/03/2019 8.75p 8.75p 8.40p 8.65p 155722
12/03/2019 8.25p 9.00p 8.15p 8.75p 286196
11/03/2019 8.25p 8.40p 8.00p 8.25p 36810
08/03/2019 8.25p 8.25p 8.05p 8.25p 45875
07/03/2019 8.50p 8.65p 8.25p 8.25p 19967
06/03/2019 8.75p 8.85p 8.20p 8.50p 112384
05/03/2019 9.25p 9.25p 8.85p 8.85p 52399
04/03/2019 9.25p 9.35p 9.00p 9.25p 291872
01/03/2019 9.25p 9.50p 9.08p 9.25p 130248
28/02/2019 9.25p 9.49p 9.06p 9.25p 56346
27/02/2019 9.25p 9.25p 9.25p 9.25p 0
26/02/2019 9.25p 9.35p 9.25p 9.25p 84254
25/02/2019 9.25p 9.33p 9.25p 9.25p 25116
22/02/2019 9.50p 9.50p 9.03p 9.25p 21873
21/02/2019 9.50p 9.50p 9.15p 9.50p 60363
20/02/2019 9.50p 9.50p 9.50p 9.50p 52582
19/02/2019 9.25p 9.50p 9.25p 9.50p 81073
18/02/2019 9.25p 9.45p 9.15p 9.25p 69023
15/02/2019 9.25p 9.40p 9.10p 9.25p 168908
14/02/2019 9.75p 9.75p 9.15p 9.25p 429967
13/02/2019 9.75p 10.00p 9.50p 9.75p 507221
12/02/2019 11.25p 11.25p 9.75p 9.75p 4486107
11/02/2019 11.25p 11.25p 11.00p 11.25p 25965
08/02/2019 12.25p 12.25p 11.00p 11.25p 429471
07/02/2019 12.25p 12.25p 12.05p 12.25p 139497
06/02/2019 12.50p 12.50p 12.00p 12.25p 216923
05/02/2019 12.50p 13.00p 12.50p 12.50p 7000
04/02/2019 12.75p 12.75p 12.75p 12.75p 0
01/02/2019 12.75p 13.40p 12.50p 12.75p 19334
31/01/2019 13.25p 13.50p 12.75p 12.75p 77187
30/01/2019 13.50p 13.75p 13.10p 13.25p 354095
29/01/2019 13.50p 15.00p 13.33p 13.50p 387664
28/01/2019 13.50p 13.90p 13.00p 13.50p 505823
25/01/2019 10.88p 14.82p 10.80p 13.75p 1215405
24/01/2019 10.50p 10.98p 10.06p 10.88p 995230
23/01/2019 10.50p 10.50p 10.13p 10.50p 76696
22/01/2019 10.38p 10.38p 10.30p 10.38p 4796
21/01/2019 10.38p 10.38p 10.30p 10.38p 3223
18/01/2019 10.38p 10.38p 10.10p 10.38p 24223
17/01/2019 10.38p 10.38p 10.34p 10.38p 3000
16/01/2019 10.38p 10.38p 10.25p 10.38p 9912
15/01/2019 10.38p 10.42p 10.13p 10.38p 54597
14/01/2019 10.38p 10.42p 10.25p 10.38p 30358
11/01/2019 10.38p 10.38p 10.38p 10.38p 0
10/01/2019 10.38p 10.42p 10.10p 10.38p 26791
09/01/2019 10.25p 10.45p 10.25p 10.38p 38220
08/01/2019 10.25p 10.25p 10.24p 10.25p 11475
07/01/2019 10.25p 10.25p 10.25p 10.25p 0
04/01/2019 10.25p 10.25p 10.19p 10.25p 27897
03/01/2019 10.25p 10.25p 10.07p 10.25p 32597
02/01/2019 10.25p 10.25p 10.07p 10.25p 46135
31/12/2018 10.25p 10.25p 10.07p 10.25p 12851
28/12/2018 10.13p 10.25p 10.13p 10.25p 50000

*Close Price adjusted for both dividends and splits