Esr 2022 (EVE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/12/2018 10.25p 10.50p 10.07p 10.25p 32858
24/12/2018 10.25p 10.50p 9.85p 10.25p 2790
21/12/2018 10.50p 10.90p 10.18p 10.25p 131407
20/12/2018 10.50p 10.70p 10.50p 10.50p 10000
19/12/2018 10.38p 10.50p 10.18p 10.50p 36848
18/12/2018 10.38p 10.75p 10.17p 10.38p 95801
17/12/2018 11.25p 11.25p 10.00p 10.38p 79093
14/12/2018 12.25p 12.25p 11.05p 11.25p 44010
13/12/2018 12.25p 12.25p 11.60p 12.25p 5000
12/12/2018 12.25p 12.25p 12.25p 12.25p 0
11/12/2018 12.25p 12.30p 11.55p 12.25p 9964
10/12/2018 12.25p 12.46p 11.55p 12.25p 29981
07/12/2018 12.25p 12.61p 11.75p 12.25p 215553
06/12/2018 11.50p 12.82p 11.25p 12.25p 274478
05/12/2018 14.13p 14.13p 14.00p 14.13p 49281
04/12/2018 14.50p 14.50p 14.00p 14.13p 33471
03/12/2018 15.13p 15.13p 14.50p 14.50p 61333
30/11/2018 16.25p 16.25p 15.00p 15.13p 88034
29/11/2018 16.25p 16.25p 16.25p 16.25p 6123
28/11/2018 16.25p 16.25p 15.51p 16.25p 15093
27/11/2018 17.25p 17.25p 16.50p 16.50p 225900
26/11/2018 17.25p 17.45p 17.25p 17.25p 13500
23/11/2018 17.25p 17.46p 17.25p 17.25p 30281
22/11/2018 17.25p 17.25p 16.51p 17.25p 5532
21/11/2018 17.25p 17.46p 16.51p 17.25p 88346
20/11/2018 17.25p 17.25p 16.51p 17.25p 1016
19/11/2018 17.00p 17.28p 16.51p 17.25p 40818
16/11/2018 15.50p 17.28p 15.50p 17.00p 162740
15/11/2018 15.75p 18.90p 14.50p 15.50p 626072
14/11/2018 15.50p 15.50p 13.05p 14.50p 110518
13/11/2018 17.50p 17.50p 13.36p 15.50p 152583
12/11/2018 17.50p 17.50p 16.00p 17.50p 31109
09/11/2018 17.50p 17.50p 16.00p 17.50p 51261
08/11/2018 17.50p 17.50p 16.00p 17.50p 80827
07/11/2018 17.50p 19.00p 17.25p 17.50p 15555
06/11/2018 17.50p 17.50p 17.25p 17.50p 3500
05/11/2018 17.00p 18.00p 17.00p 17.50p 21247
02/11/2018 17.00p 18.00p 16.01p 18.00p 170374
01/11/2018 17.00p 17.00p 17.00p 17.00p 0
31/10/2018 17.00p 17.00p 17.00p 17.00p 0
30/10/2018 17.00p 17.00p 16.01p 17.00p 81078
29/10/2018 17.00p 17.90p 16.00p 17.00p 21624
26/10/2018 17.00p 17.90p 16.01p 17.00p 22385
25/10/2018 17.00p 17.90p 17.00p 17.00p 5516
24/10/2018 17.00p 17.90p 17.00p 17.00p 2000
23/10/2018 17.00p 17.90p 16.01p 17.00p 6237
22/10/2018 17.00p 17.90p 16.00p 17.00p 12064
19/10/2018 17.00p 17.90p 17.00p 17.00p 2127
18/10/2018 17.00p 17.90p 16.01p 17.00p 1600
17/10/2018 17.00p 17.00p 17.00p 17.00p 0
16/10/2018 17.00p 17.90p 16.01p 17.00p 30716
15/10/2018 17.50p 18.40p 16.02p 17.00p 27616
12/10/2018 16.50p 18.40p 16.50p 17.50p 6147
11/10/2018 17.00p 17.70p 14.78p 16.50p 137513
10/10/2018 17.00p 18.00p 17.00p 17.00p 123605
09/10/2018 17.00p 18.04p 16.10p 17.00p 51040
08/10/2018 17.00p 17.99p 17.00p 17.00p 3071
05/10/2018 17.00p 17.99p 16.10p 17.00p 75795
04/10/2018 19.50p 19.50p 16.50p 17.00p 205120
03/10/2018 19.50p 19.50p 18.01p 19.50p 73510
02/10/2018 19.50p 20.20p 18.55p 19.50p 7019
01/10/2018 20.00p 20.50p 18.44p 19.50p 113313
28/09/2018 19.50p 20.60p 19.50p 20.00p 24271
27/09/2018 19.50p 20.60p 18.78p 19.50p 4326
26/09/2018 19.50p 20.80p 19.13p 19.50p 206989
25/09/2018 19.50p 20.77p 18.38p 19.50p 16415
24/09/2018 19.00p 20.77p 18.38p 19.50p 3215
21/09/2018 19.50p 20.80p 18.36p 19.50p 99179
20/09/2018 19.00p 20.98p 18.00p 19.50p 275341
19/09/2018 17.50p 18.50p 17.10p 17.70p 63475
18/09/2018 17.50p 18.99p 17.50p 17.50p 763
17/09/2018 17.50p 18.50p 17.50p 17.50p 69273
14/09/2018 19.00p 20.30p 17.30p 17.50p 52662
13/09/2018 21.00p 21.31p 17.88p 19.00p 93714
12/09/2018 22.50p 22.50p 20.00p 21.00p 86447
11/09/2018 22.50p 22.50p 22.50p 22.50p 0
10/09/2018 22.50p 23.31p 22.50p 22.50p 17145
07/09/2018 22.50p 23.80p 21.00p 22.50p 148485
06/09/2018 21.50p 24.00p 21.00p 22.50p 506018
05/09/2018 16.00p 22.10p 16.00p 21.00p 622879
04/09/2018 16.00p 16.50p 15.01p 16.00p 147031
03/09/2018 16.00p 16.00p 15.00p 16.00p 161816
31/08/2018 17.00p 17.00p 15.42p 16.00p 138352
30/08/2018 17.00p 17.00p 16.10p 17.00p 5004
29/08/2018 17.00p 17.00p 16.05p 17.00p 72893
28/08/2018 17.00p 17.45p 16.05p 17.45p 14274
24/08/2018 17.00p 17.00p 16.64p 17.00p 116430
23/08/2018 17.00p 17.45p 16.64p 17.45p 36655
22/08/2018 17.00p 17.00p 16.05p 17.00p 30682
21/08/2018 17.00p 17.00p 16.05p 17.00p 25383
20/08/2018 17.00p 17.00p 16.05p 17.00p 57672
17/08/2018 17.00p 17.00p 16.01p 17.00p 50639
16/08/2018 17.00p 17.00p 16.00p 17.00p 5471
15/08/2018 17.00p 17.70p 16.15p 17.00p 60869
14/08/2018 19.00p 19.00p 16.15p 17.00p 123789
13/08/2018 19.00p 19.35p 18.00p 19.00p 9313
10/08/2018 19.00p 19.36p 19.00p 19.00p 15560
09/08/2018 19.00p 20.00p 18.00p 19.00p 66064
08/08/2018 19.00p 20.00p 18.00p 19.00p 20816
07/08/2018 20.00p 21.00p 18.13p 19.00p 121951
06/08/2018 20.00p 20.37p 19.01p 20.00p 92003
03/08/2018 21.25p 21.25p 20.00p 20.00p 99993
02/08/2018 21.25p 22.00p 20.50p 21.25p 39188
01/08/2018 21.25p 21.80p 21.00p 21.25p 25876
31/07/2018 21.50p 21.50p 20.65p 21.25p 187710
30/07/2018 21.50p 21.50p 19.75p 21.50p 77516
27/07/2018 21.00p 24.00p 21.00p 21.50p 66511
26/07/2018 24.50p 24.60p 19.00p 21.00p 294139
25/07/2018 25.00p 25.20p 24.00p 25.00p 157241
24/07/2018 25.00p 25.15p 24.00p 25.00p 63661
23/07/2018 25.00p 26.00p 24.00p 25.00p 65017
20/07/2018 25.00p 26.00p 24.00p 25.00p 161336
19/07/2018 25.00p 25.35p 24.00p 25.00p 66455
18/07/2018 26.00p 26.00p 24.00p 25.00p 69341
17/07/2018 26.00p 26.00p 25.00p 26.00p 140664
16/07/2018 26.00p 26.50p 24.93p 26.00p 503728
13/07/2018 26.00p 27.00p 25.20p 26.00p 144132
12/07/2018 26.00p 27.00p 25.00p 26.00p 292861
11/07/2018 26.00p 26.85p 25.25p 26.00p 239063
10/07/2018 25.25p 27.00p 24.50p 26.00p 1079915
09/07/2018 26.75p 26.75p 23.00p 25.25p 295863
06/07/2018 25.00p 28.26p 25.00p 26.75p 638530
05/07/2018 25.00p 26.00p 24.00p 25.00p 913487
04/07/2018 25.50p 26.00p 22.90p 25.00p 1171885
03/07/2018 29.50p 30.00p 24.90p 25.50p 1019531
02/07/2018 31.50p 32.00p 25.00p 29.50p 4148968
29/06/2018 69.00p 69.00p 66.00p 69.00p 10481
28/06/2018 65.50p 70.00p 65.50p 69.00p 59073
27/06/2018 65.50p 66.00p 64.33p 65.50p 9021
26/06/2018 65.50p 66.00p 64.15p 65.50p 3075
25/06/2018 63.50p 67.00p 63.50p 65.50p 16282
22/06/2018 64.50p 66.00p 64.00p 65.50p 28786
21/06/2018 64.50p 64.50p 62.00p 64.50p 381037
20/06/2018 70.50p 71.00p 64.50p 64.50p 73298
19/06/2018 78.00p 78.50p 75.66p 78.50p 10571
18/06/2018 84.00p 84.00p 76.00p 78.50p 16379
15/06/2018 84.00p 84.00p 83.00p 84.00p 2004
14/06/2018 84.00p 84.00p 83.00p 84.00p 2679
13/06/2018 85.00p 85.00p 83.20p 85.00p 10205
12/06/2018 85.00p 85.00p 85.00p 85.00p 0
11/06/2018 85.00p 85.00p 84.60p 85.00p 12610
08/06/2018 85.00p 86.50p 83.00p 85.00p 106924
07/06/2018 85.00p 85.00p 83.00p 85.00p 53452
06/06/2018 85.00p 85.00p 83.20p 85.00p 59300
05/06/2018 85.00p 85.00p 83.20p 85.00p 3445
04/06/2018 85.00p 85.00p 83.00p 85.00p 5385
01/06/2018 85.00p 85.00p 83.00p 85.00p 23248
31/05/2018 85.00p 85.00p 83.00p 85.00p 4896
30/05/2018 85.00p 85.00p 85.00p 85.00p 151
29/05/2018 85.00p 85.00p 83.00p 85.00p 5418
25/05/2018 85.00p 85.00p 83.00p 85.00p 1578
24/05/2018 85.00p 87.00p 82.00p 85.00p 50890
23/05/2018 85.00p 87.00p 83.00p 85.00p 4977
22/05/2018 85.00p 85.00p 83.00p 85.00p 29739
21/05/2018 84.00p 85.50p 83.80p 85.00p 51593
18/05/2018 83.50p 84.37p 83.20p 84.00p 45009
17/05/2018 86.50p 86.50p 83.00p 83.50p 69122
16/05/2018 86.00p 86.50p 85.95p 86.50p 32400
15/05/2018 86.00p 86.00p 84.00p 86.00p 101565
14/05/2018 87.50p 87.50p 85.00p 86.00p 137604
11/05/2018 87.00p 87.00p 86.10p 87.00p 16124
10/05/2018 87.50p 87.50p 87.00p 87.00p 11000
09/05/2018 87.00p 88.00p 86.00p 88.00p 51585
08/05/2018 87.00p 87.00p 86.55p 87.00p 2255
04/05/2018 88.00p 88.00p 86.00p 87.00p 129358
03/05/2018 90.50p 90.50p 83.00p 87.00p 67528
02/05/2018 90.00p 90.50p 89.15p 90.50p 8027
01/05/2018 90.00p 90.50p 89.15p 90.50p 1363
30/04/2018 90.50p 92.00p 89.00p 90.50p 23950
27/04/2018 90.00p 92.00p 90.00p 90.50p 66264
26/04/2018 90.50p 91.90p 89.00p 90.50p 48161
25/04/2018 93.20p 93.20p 89.00p 90.50p 22130
24/04/2018 95.50p 95.50p 90.50p 93.50p 44743
23/04/2018 104.50p 104.50p 96.38p 96.50p 15520
20/04/2018 104.50p 104.50p 103.60p 104.50p 300
19/04/2018 104.50p 104.50p 103.70p 104.50p 5800
18/04/2018 104.50p 104.50p 101.00p 103.50p 22276
17/04/2018 104.50p 104.50p 103.80p 104.50p 4570
16/04/2018 104.50p 106.00p 103.00p 104.50p 16845
13/04/2018 104.50p 104.50p 102.00p 104.50p 24309
12/04/2018 104.50p 104.50p 104.32p 104.50p 1000
11/04/2018 104.50p 104.50p 104.32p 104.50p 1198
10/04/2018 104.50p 104.50p 103.00p 104.50p 6449
09/04/2018 104.50p 106.00p 103.00p 104.50p 2727
06/04/2018 104.50p 105.00p 103.00p 104.50p 1104
05/04/2018 104.50p 105.00p 103.00p 104.50p 9547
04/04/2018 104.50p 105.00p 104.50p 104.50p 2404
03/04/2018 105.50p 108.00p 103.30p 104.50p 6769
29/03/2018 109.00p 109.00p 103.00p 105.50p 43899
28/03/2018 109.00p 109.00p 108.00p 109.00p 6318
27/03/2018 109.00p 109.90p 108.00p 109.00p 7317
26/03/2018 112.50p 112.50p 108.00p 109.00p 15328
23/03/2018 114.00p 115.00p 111.00p 112.50p 11799
22/03/2018 115.50p 115.50p 114.00p 114.00p 4376
21/03/2018 121.00p 121.00p 113.00p 115.50p 156457
20/03/2018 121.00p 124.00p 118.30p 124.00p 9633
19/03/2018 123.50p 123.50p 118.96p 121.00p 18053
16/03/2018 123.50p 123.50p 123.00p 123.50p 15086
15/03/2018 124.50p 124.50p 118.00p 123.50p 72444
14/03/2018 124.50p 126.75p 122.00p 124.50p 617429

*Close Price adjusted for both dividends and splits