Esr 2022 (EVE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/03/2018 121.50p 126.75p 111.00p 124.50p 349150
12/03/2018 128.50p 129.00p 120.00p 122.50p 111034
09/03/2018 126.50p 130.00p 125.00p 127.50p 37126
08/03/2018 126.50p 128.00p 126.50p 126.50p 1226
07/03/2018 126.50p 127.10p 126.50p 126.50p 1000
06/03/2018 126.50p 129.00p 126.50p 126.50p 37708
05/03/2018 126.50p 129.00p 126.50p 126.50p 18090
02/03/2018 126.50p 129.00p 126.50p 126.50p 8338
01/03/2018 126.00p 129.00p 125.02p 126.50p 28934
28/02/2018 126.00p 129.00p 125.05p 126.00p 38870
27/02/2018 126.00p 127.00p 125.02p 127.00p 17035
26/02/2018 126.00p 126.00p 125.50p 126.00p 1257
23/02/2018 126.00p 127.00p 125.10p 126.00p 206653
22/02/2018 126.00p 126.00p 125.00p 126.00p 5233
21/02/2018 126.00p 126.00p 126.00p 126.00p 0
20/02/2018 126.00p 126.00p 125.10p 126.00p 828
19/02/2018 126.00p 127.00p 125.00p 126.00p 10453
16/02/2018 126.00p 126.00p 125.00p 126.00p 1948
15/02/2018 126.00p 126.00p 111.00p 126.00p 4001412
14/02/2018 126.00p 127.00p 125.00p 126.00p 6370
13/02/2018 127.00p 127.97p 125.76p 126.00p 12524
12/02/2018 127.00p 128.96p 126.00p 127.00p 2386156
09/02/2018 127.00p 127.00p 126.25p 127.00p 837087
08/02/2018 127.00p 128.96p 126.00p 127.00p 84502
07/02/2018 126.00p 129.00p 126.00p 127.00p 300554
06/02/2018 125.00p 126.00p 125.00p 126.00p 51108
05/02/2018 126.50p 127.00p 125.00p 126.00p 298358
02/02/2018 126.50p 127.50p 125.96p 126.50p 56513
01/02/2018 126.50p 127.50p 126.50p 126.50p 333393
31/01/2018 126.50p 127.97p 125.00p 126.50p 26853
30/01/2018 127.50p 129.95p 126.50p 126.50p 3046
29/01/2018 127.50p 129.95p 125.00p 127.50p 510440
26/01/2018 127.50p 127.50p 127.50p 127.50p 0
25/01/2018 127.00p 128.96p 126.40p 127.50p 47938
24/01/2018 127.00p 128.96p 127.00p 127.00p 3587
23/01/2018 127.00p 128.50p 125.00p 127.00p 127460
22/01/2018 127.00p 128.90p 127.00p 127.00p 3541
19/01/2018 127.00p 128.06p 125.20p 127.00p 65796
18/01/2018 127.00p 128.00p 125.00p 127.00p 13386
17/01/2018 127.00p 128.90p 127.00p 127.00p 7523
16/01/2018 127.00p 128.90p 125.64p 127.00p 20540
15/01/2018 126.50p 128.90p 125.48p 127.00p 25712
12/01/2018 127.00p 128.90p 126.50p 126.50p 53771
11/01/2018 127.00p 128.96p 127.00p 127.00p 26563
10/01/2018 127.00p 128.96p 125.64p 127.00p 177914
09/01/2018 126.50p 129.00p 125.00p 127.00p 66275
08/01/2018 124.50p 128.00p 124.00p 126.50p 52099
05/01/2018 124.50p 125.97p 122.63p 124.50p 29710
04/01/2018 127.50p 129.00p 122.75p 124.50p 57323
03/01/2018 127.50p 129.00p 125.00p 127.50p 29089
02/01/2018 131.50p 133.00p 127.00p 127.50p 102248
29/12/2017 130.50p 133.56p 128.75p 130.50p 32124
28/12/2017 126.50p 143.90p 125.75p 130.50p 176827
27/12/2017 117.50p 127.00p 117.50p 126.00p 99094
22/12/2017 114.50p 119.75p 114.50p 117.50p 19841
21/12/2017 110.00p 115.60p 110.00p 114.50p 17984
20/12/2017 110.00p 111.80p 108.00p 110.00p 40901
19/12/2017 109.50p 112.00p 108.00p 110.00p 158788
18/12/2017 107.50p 112.00p 107.50p 109.50p 30834
15/12/2017 104.00p 110.00p 104.00p 107.50p 49158
14/12/2017 103.00p 103.00p 102.00p 103.00p 571
13/12/2017 103.00p 104.80p 102.00p 103.00p 7908
12/12/2017 103.00p 104.80p 102.00p 103.00p 1416
11/12/2017 103.00p 104.80p 102.00p 103.00p 5823
08/12/2017 101.50p 103.00p 101.50p 103.00p 6750
07/12/2017 102.00p 103.00p 101.52p 102.00p 8319
06/12/2017 101.50p 103.00p 101.00p 102.00p 154988
05/12/2017 101.50p 102.30p 100.15p 101.50p 4844
04/12/2017 101.50p 102.35p 100.15p 101.50p 7623
01/12/2017 101.50p 102.40p 101.50p 101.50p 4970
30/11/2017 101.00p 102.40p 100.00p 101.50p 39946
29/11/2017 96.50p 101.35p 94.00p 100.50p 597361
28/11/2017 89.00p 89.00p 88.90p 89.00p 2235
27/11/2017 89.00p 89.00p 88.00p 89.00p 14044
24/11/2017 90.00p 90.00p 89.00p 89.00p 3356
23/11/2017 90.00p 90.00p 89.00p 90.00p 1000
22/11/2017 90.00p 90.00p 88.20p 90.00p 532
21/11/2017 91.50p 91.50p 88.20p 90.00p 16151
20/11/2017 91.50p 91.50p 91.00p 91.50p 4807
17/11/2017 91.50p 91.50p 91.00p 91.50p 39737
16/11/2017 91.50p 91.50p 91.00p 91.50p 50000
15/11/2017 92.00p 92.00p 91.00p 91.50p 17000
14/11/2017 92.00p 92.00p 90.82p 92.00p 70500
13/11/2017 92.00p 92.00p 92.00p 92.00p 0
10/11/2017 92.00p 92.00p 91.00p 92.00p 43250
09/11/2017 92.00p 92.00p 92.00p 92.00p 2160
08/11/2017 92.00p 92.05p 90.82p 92.00p 80889
07/11/2017 92.00p 93.00p 91.00p 92.00p 86530
06/11/2017 92.00p 92.44p 91.00p 92.00p 9173
03/11/2017 92.00p 92.75p 91.10p 92.00p 23855
02/11/2017 92.00p 92.44p 91.10p 92.00p 15191
01/11/2017 92.00p 92.44p 91.00p 92.00p 66727
31/10/2017 92.00p 92.44p 92.00p 92.00p 24000
30/10/2017 93.00p 93.00p 91.00p 92.00p 12586
27/10/2017 91.50p 93.00p 91.50p 92.00p 21600
26/10/2017 91.50p 91.50p 91.50p 91.50p 0
25/10/2017 92.00p 92.88p 91.50p 91.50p 8000
24/10/2017 94.00p 94.00p 90.16p 92.00p 111006
23/10/2017 96.00p 96.00p 93.00p 94.00p 49447
20/10/2017 94.00p 97.00p 92.50p 96.00p 94562
19/10/2017 95.00p 95.00p 92.50p 94.00p 41345
18/10/2017 92.50p 95.90p 92.00p 95.00p 170766
17/10/2017 93.00p 94.00p 91.15p 92.50p 272086
16/10/2017 98.00p 98.00p 90.00p 93.00p 973492
13/10/2017 98.00p 98.50p 98.00p 98.00p 230000
12/10/2017 98.50p 98.50p 98.50p 98.50p 110000
11/10/2017 98.50p 98.50p 98.50p 98.50p 111939
10/10/2017 98.50p 98.50p 98.50p 98.50p 202247
09/10/2017 98.50p 98.50p 98.50p 98.50p 44689
06/10/2017 98.50p 98.50p 98.50p 98.50p 0
05/10/2017 99.00p 99.00p 98.50p 98.50p 11267
04/10/2017 102.00p 102.00p 99.00p 99.00p 146053
03/10/2017 104.00p 104.00p 102.00p 102.00p 26957
02/10/2017 106.50p 106.50p 104.00p 104.00p 186609
29/09/2017 106.50p 106.50p 106.50p 106.50p 159784
28/09/2017 107.00p 107.00p 103.00p 106.50p 172749
27/09/2017 104.00p 107.00p 104.00p 107.00p 33346
26/09/2017 100.00p 104.00p 100.00p 104.00p 23703
25/09/2017 95.50p 100.00p 95.50p 100.00p 111617
22/09/2017 95.50p 95.50p 84.00p 95.50p 2605802
21/09/2017 95.50p 95.50p 95.50p 95.50p 39377
20/09/2017 95.50p 95.50p 95.50p 95.50p 787786
19/09/2017 95.50p 95.50p 95.50p 95.50p 67572
18/09/2017 95.50p 95.50p 95.50p 95.50p 75803
15/09/2017 92.50p 96.00p 92.00p 95.50p 870504
14/09/2017 81.50p 92.00p 81.00p 92.00p 277865
13/09/2017 81.00p 81.50p 80.50p 81.00p 3217571
12/09/2017 81.00p 81.00p 81.00p 81.00p 46125
11/09/2017 81.00p 81.00p 81.00p 81.00p 42818
08/09/2017 81.50p 81.50p 80.50p 81.00p 184413
07/09/2017 80.50p 80.50p 80.50p 80.50p 18600
06/09/2017 80.50p 80.50p 80.50p 80.50p 10766
05/09/2017 80.50p 80.50p 80.50p 80.50p 120426
04/09/2017 83.00p 83.00p 80.50p 80.50p 56384
01/09/2017 83.50p 83.00p 83.00p 83.00p 12411
31/08/2017 82.50p 83.00p 83.00p 83.00p 13987
30/08/2017 83.50p 83.50p 83.00p 83.00p 11423107
29/08/2017 84.50p 84.50p 83.50p 83.50p 23456
25/08/2017 85.00p 84.50p 84.50p 84.50p 20166
24/08/2017 85.00p 84.50p 84.50p 84.50p 17663
23/08/2017 85.00p 84.50p 84.50p 84.50p 19812
22/08/2017 86.50p 87.50p 84.50p 84.50p 196388
21/08/2017 86.50p 90.50p 86.00p 87.50p 262007
18/08/2017 88.50p 88.50p 86.50p 86.50p 342592
17/08/2017 89.00p 89.00p 88.50p 88.50p 97496
16/08/2017 85.50p 88.50p 85.50p 88.50p 231221
15/08/2017 83.50p 85.50p 83.50p 85.50p 184688
14/08/2017 84.50p 84.50p 82.50p 83.50p 441215
11/08/2017 84.50p 84.50p 84.50p 84.50p 14571
10/08/2017 86.00p 86.00p 84.50p 84.50p 16017
09/08/2017 88.00p 88.00p 86.00p 86.00p 94638
08/08/2017 88.50p 88.50p 88.00p 88.00p 66444
07/08/2017 83.50p 88.50p 83.50p 88.50p 242575
04/08/2017 94.50p 94.50p 83.50p 83.50p 64727
03/08/2017 94.50p 94.50p 94.50p 94.50p 30000
02/08/2017 94.50p 94.50p 94.50p 94.50p 8918
01/08/2017 94.50p 94.50p 94.50p 94.50p 5348
31/07/2017 94.50p 94.50p 94.50p 94.50p 4325
28/07/2017 94.50p 94.50p 94.50p 94.50p 30596
27/07/2017 94.50p 94.50p 94.50p 94.50p 59620
26/07/2017 94.50p 94.50p 94.50p 94.50p 115563
25/07/2017 94.50p 94.50p 94.50p 94.50p 13573
24/07/2017 94.50p 94.50p 94.50p 94.50p 2123
21/07/2017 94.50p 94.50p 94.50p 94.50p 7234
20/07/2017 94.50p 94.50p 94.50p 94.50p 7089
19/07/2017 94.50p 95.00p 94.50p 94.50p 218309
18/07/2017 95.00p 95.00p 95.00p 95.00p 242791
17/07/2017 95.00p 95.00p 95.00p 95.00p 7677
14/07/2017 95.00p 95.00p 95.00p 95.00p 303655
13/07/2017 95.00p 95.00p 95.00p 95.00p 230263
12/07/2017 95.50p 95.50p 94.50p 95.00p 454116
11/07/2017 94.50p 94.50p 94.50p 94.50p 5982
10/07/2017 94.50p 94.50p 94.50p 94.50p 76380
07/07/2017 94.50p 94.50p 94.50p 94.50p 242674
06/07/2017 94.50p 94.50p 94.50p 94.50p 21175
05/07/2017 94.50p 94.50p 94.50p 94.50p 15375
04/07/2017 96.50p 96.50p 94.50p 94.50p 32290
03/07/2017 98.00p 98.00p 96.50p 96.50p 26840
30/06/2017 98.00p 98.00p 98.00p 98.00p 26826
29/06/2017 98.00p 98.00p 98.00p 98.00p 12102
28/06/2017 98.50p 99.50p 98.00p 98.00p 59757
27/06/2017 94.50p 98.50p 94.50p 98.50p 568083
26/06/2017 93.00p 94.50p 93.00p 94.50p 289428
23/06/2017 93.50p 93.50p 93.00p 93.00p 345224
22/06/2017 93.50p 93.50p 93.50p 93.50p 0
21/06/2017 93.50p 93.50p 93.50p 93.50p 0
20/06/2017 94.75p 94.75p 93.50p 93.50p 0
19/06/2017 95.25p 95.25p 94.75p 94.75p 0
16/06/2017 95.25p 95.25p 94.91p 95.25p 586612
15/06/2017 97.50p 97.50p 94.91p 95.25p 167973
14/06/2017 97.50p 97.50p 96.85p 97.50p 226269
13/06/2017 97.50p 97.50p 97.00p 97.50p 6383
12/06/2017 97.50p 97.50p 96.85p 97.50p 123600
09/06/2017 97.50p 97.50p 97.00p 97.50p 103
08/06/2017 97.50p 97.50p 95.00p 97.50p 25000
07/06/2017 97.50p 97.50p 97.00p 97.50p 22859
06/06/2017 97.50p 97.50p 97.00p 97.50p 18205
05/06/2017 97.50p 97.50p 97.00p 97.50p 250855
02/06/2017 97.50p 98.00p 97.00p 97.50p 25069
01/06/2017 99.00p 100.00p 97.00p 97.50p 42027

*Close Price adjusted for both dividends and splits