Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
EVR Holdings (EVRH) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/05/2020 | 4.70p | 5.10p | 4.50p | 4.75p | 15840584 |
| 20/05/2020 | 4.70p | 4.80p | 4.60p | 4.70p | 1919133 |
| 19/05/2020 | 4.85p | 4.90p | 4.60p | 4.85p | 2156018 |
| 18/05/2020 | 4.85p | 5.13p | 4.72p | 4.85p | 20016860 |
| 15/05/2020 | 4.45p | 5.05p | 4.45p | 4.75p | 11338131 |
| 14/05/2020 | 4.65p | 4.69p | 4.30p | 4.30p | 2602154 |
| 13/05/2020 | 4.90p | 4.90p | 4.35p | 4.65p | 6718326 |
| 12/05/2020 | 4.95p | 5.06p | 4.80p | 4.90p | 1945835 |
| 11/05/2020 | 5.15p | 5.30p | 4.74p | 4.95p | 3608151 |
| 08/05/2020 | 5.15p | 5.30p | 4.90p | 5.15p | 4333072 |
| 07/05/2020 | 5.15p | 5.30p | 4.90p | 5.15p | 4333072 |
| 06/05/2020 | 5.15p | 5.28p | 4.90p | 5.15p | 5316408 |
| 05/05/2020 | 5.35p | 5.47p | 5.03p | 5.16p | 2380255 |
| 04/05/2020 | 5.35p | 5.60p | 5.20p | 5.35p | 4683650 |
| 01/05/2020 | 5.35p | 5.47p | 5.11p | 5.35p | 4786911 |
| 30/04/2020 | 5.05p | 5.60p | 5.01p | 5.35p | 12612211 |
| 29/04/2020 | 4.90p | 5.10p | 4.51p | 5.10p | 10031549 |
| 28/04/2020 | 4.75p | 5.00p | 4.60p | 4.90p | 4869954 |
| 27/04/2020 | 4.85p | 5.00p | 4.55p | 4.75p | 3118966 |
| 24/04/2020 | 4.60p | 4.99p | 4.59p | 4.85p | 3592243 |
| 23/04/2020 | 4.90p | 4.97p | 4.50p | 4.60p | 2425815 |
| 22/04/2020 | 5.20p | 5.30p | 4.71p | 4.90p | 4951162 |
| 21/04/2020 | 5.35p | 5.50p | 4.80p | 5.20p | 3498771 |
| 20/04/2020 | 4.60p | 5.80p | 4.56p | 5.35p | 12826359 |
| 17/04/2020 | 4.35p | 4.77p | 4.21p | 4.60p | 10916803 |
| 16/04/2020 | 3.85p | 4.35p | 3.70p | 4.20p | 9442770 |
| 15/04/2020 | 4.10p | 4.10p | 3.70p | 3.85p | 3317261 |
| 14/04/2020 | 4.10p | 4.20p | 4.00p | 4.10p | 4983565 |
| 13/04/2020 | 4.10p | 4.18p | 3.90p | 4.05p | 7233009 |
| 10/04/2020 | 4.10p | 4.18p | 3.90p | 4.05p | 7233009 |
| 09/04/2020 | 4.10p | 4.18p | 3.90p | 4.05p | 7233009 |
| 08/04/2020 | 4.00p | 4.20p | 3.95p | 4.10p | 7608240 |
| 07/04/2020 | 4.00p | 4.10p | 3.90p | 4.00p | 7222113 |
| 06/04/2020 | 3.55p | 3.98p | 3.55p | 3.92p | 11304613 |
| 03/04/2020 | 3.65p | 3.86p | 3.50p | 3.70p | 5990017 |
| 02/04/2020 | 3.40p | 3.98p | 3.40p | 3.65p | 8524574 |
| 01/04/2020 | 3.50p | 3.52p | 3.11p | 3.40p | 2806315 |
| 31/03/2020 | 3.33p | 3.58p | 3.30p | 3.50p | 4309013 |
| 30/03/2020 | 3.80p | 3.80p | 3.20p | 3.40p | 6451972 |
| 27/03/2020 | 3.80p | 3.80p | 3.63p | 3.80p | 1095431 |
| 26/03/2020 | 3.90p | 4.01p | 3.70p | 3.80p | 2738601 |
| 25/03/2020 | 3.75p | 4.00p | 3.65p | 3.90p | 3901896 |
| 24/03/2020 | 3.65p | 3.91p | 3.63p | 3.80p | 1703799 |
| 23/03/2020 | 3.80p | 3.98p | 3.20p | 3.98p | 74814888 |
| 20/03/2020 | 3.20p | 4.15p | 3.17p | 4.00p | 7700731 |
| 19/03/2020 | 2.85p | 3.20p | 2.77p | 3.15p | 4965314 |
| 18/03/2020 | 2.55p | 3.40p | 2.52p | 2.80p | 8838115 |
| 17/03/2020 | 2.95p | 3.00p | 2.30p | 2.50p | 4284147 |
| 16/03/2020 | 3.20p | 3.20p | 2.02p | 2.95p | 11382110 |
| 13/03/2020 | 3.40p | 3.70p | 3.00p | 3.30p | 4979828 |
| 12/03/2020 | 3.70p | 3.80p | 3.20p | 3.40p | 4565064 |
| 11/03/2020 | 3.90p | 4.00p | 3.71p | 3.85p | 428914 |
| 10/03/2020 | 3.85p | 4.00p | 3.75p | 4.00p | 1569058 |
| 09/03/2020 | 3.90p | 4.00p | 3.54p | 3.80p | 8369610 |
| 06/03/2020 | 4.20p | 4.40p | 4.00p | 4.20p | 2788727 |
| 05/03/2020 | 4.35p | 4.48p | 4.00p | 4.35p | 722729 |
| 04/03/2020 | 4.35p | 4.50p | 4.20p | 4.35p | 2488494 |
| 03/03/2020 | 4.40p | 4.60p | 4.30p | 4.40p | 1655659 |
| 02/03/2020 | 4.20p | 4.60p | 4.15p | 4.35p | 3637657 |
| 28/02/2020 | 4.23p | 4.50p | 3.90p | 4.15p | 5808882 |
| 27/02/2020 | 4.55p | 4.70p | 4.23p | 4.25p | 2258147 |
| 26/02/2020 | 4.65p | 4.70p | 4.23p | 4.60p | 1053110 |
| 25/02/2020 | 4.60p | 4.66p | 4.50p | 4.65p | 902254 |
| 24/02/2020 | 4.85p | 4.90p | 4.34p | 4.60p | 3805521 |
| 21/02/2020 | 4.70p | 4.87p | 4.63p | 4.85p | 1946045 |
| 20/02/2020 | 4.83p | 4.90p | 4.61p | 4.70p | 1740278 |
| 19/02/2020 | 4.95p | 4.99p | 4.70p | 4.83p | 2150381 |
| 18/02/2020 | 4.95p | 5.27p | 4.90p | 4.95p | 4608476 |
| 17/02/2020 | 4.85p | 5.00p | 4.43p | 4.95p | 5782202 |
| 14/02/2020 | 4.85p | 5.10p | 4.51p | 4.85p | 2508943 |
| 13/02/2020 | 5.05p | 5.06p | 4.84p | 4.85p | 987905 |
| 12/02/2020 | 5.05p | 5.09p | 5.00p | 5.05p | 1688766 |
| 11/02/2020 | 4.95p | 5.23p | 4.70p | 5.05p | 3562903 |
| 10/02/2020 | 5.33p | 5.45p | 4.75p | 4.95p | 4848731 |
| 07/02/2020 | 4.75p | 5.83p | 4.69p | 5.35p | 15375881 |
| 06/02/2020 | 4.80p | 4.90p | 4.63p | 4.75p | 1751052 |
| 05/02/2020 | 4.70p | 4.90p | 4.60p | 4.90p | 4211844 |
| 04/02/2020 | 4.20p | 4.82p | 4.10p | 4.59p | 7538801 |
| 03/02/2020 | 4.45p | 4.50p | 4.10p | 4.20p | 3379309 |
| 31/01/2020 | 4.45p | 4.50p | 4.41p | 4.45p | 1861044 |
| 30/01/2020 | 4.55p | 4.66p | 4.40p | 4.45p | 1767367 |
| 29/01/2020 | 4.55p | 4.66p | 4.40p | 4.50p | 785778 |
| 28/01/2020 | 4.60p | 4.66p | 4.40p | 4.55p | 1555223 |
| 27/01/2020 | 4.70p | 4.70p | 4.50p | 4.60p | 990681 |
| 24/01/2020 | 4.85p | 4.90p | 4.60p | 4.70p | 948435 |
| 23/01/2020 | 4.60p | 4.90p | 4.55p | 4.85p | 1855659 |
| 22/01/2020 | 4.65p | 4.70p | 4.40p | 4.60p | 2967345 |
| 21/01/2020 | 4.75p | 4.75p | 4.60p | 4.66p | 1076320 |
| 20/01/2020 | 4.75p | 4.75p | 4.60p | 4.75p | 366434 |
| 17/01/2020 | 4.70p | 4.80p | 4.42p | 4.75p | 3840288 |
| 16/01/2020 | 4.75p | 4.75p | 4.60p | 4.70p | 648634 |
| 15/01/2020 | 4.85p | 4.85p | 4.56p | 4.75p | 2159783 |
| 14/01/2020 | 4.90p | 4.94p | 4.80p | 4.85p | 1269486 |
| 13/01/2020 | 5.05p | 5.05p | 4.82p | 4.90p | 1553233 |
| 10/01/2020 | 5.10p | 5.18p | 4.94p | 5.00p | 1942826 |
| 09/01/2020 | 5.15p | 5.20p | 5.10p | 5.10p | 1196347 |
| 08/01/2020 | 5.30p | 5.30p | 5.00p | 5.15p | 2066567 |
| 07/01/2020 | 5.10p | 5.39p | 5.10p | 5.30p | 697680 |
| 06/01/2020 | 5.35p | 5.85p | 5.00p | 5.10p | 5346951 |
| 03/01/2020 | 5.10p | 5.10p | 4.85p | 5.05p | 633783 |
| 02/01/2020 | 5.20p | 5.30p | 5.00p | 5.00p | 883441 |
| 01/01/2020 | 5.05p | 5.20p | 4.94p | 5.20p | 1573018 |
| 31/12/2019 | 5.05p | 5.20p | 4.94p | 5.20p | 1573018 |
| 30/12/2019 | 5.15p | 5.15p | 4.77p | 5.05p | 3411785 |
| 27/12/2019 | 5.15p | 5.24p | 5.00p | 5.15p | 795954 |
| 26/12/2019 | 5.20p | 5.25p | 4.90p | 5.15p | 768480 |
| 25/12/2019 | 5.20p | 5.25p | 4.90p | 5.15p | 768480 |
| 24/12/2019 | 5.20p | 5.25p | 4.90p | 5.15p | 768480 |
| 23/12/2019 | 5.20p | 5.25p | 5.10p | 5.20p | 946265 |
| 20/12/2019 | 4.95p | 5.22p | 4.93p | 5.20p | 851074 |
| 19/12/2019 | 5.10p | 5.20p | 4.93p | 4.95p | 3503896 |
| 18/12/2019 | 5.22p | 5.30p | 4.88p | 5.01p | 3505385 |
| 17/12/2019 | 5.35p | 5.40p | 5.10p | 5.27p | 2423461 |
| 16/12/2019 | 5.55p | 5.59p | 5.28p | 5.35p | 3022097 |
| 13/12/2019 | 5.65p | 5.70p | 5.50p | 5.55p | 2744037 |
| 12/12/2019 | 5.45p | 5.59p | 5.41p | 5.50p | 1985232 |
| 11/12/2019 | 5.70p | 5.74p | 5.43p | 5.45p | 2692781 |
| 10/12/2019 | 5.90p | 6.05p | 5.52p | 5.70p | 3054552 |
| 09/12/2019 | 5.90p | 6.08p | 5.65p | 5.90p | 872352 |
| 06/12/2019 | 5.85p | 6.10p | 5.83p | 5.90p | 2965188 |
| 05/12/2019 | 5.60p | 6.03p | 5.50p | 5.85p | 2718168 |
| 04/12/2019 | 5.50p | 5.98p | 5.40p | 5.60p | 3153261 |
| 03/12/2019 | 5.50p | 5.60p | 5.40p | 5.50p | 580569 |
| 02/12/2019 | 5.65p | 5.67p | 5.40p | 5.46p | 2131221 |
| 29/11/2019 | 5.70p | 5.77p | 5.50p | 5.65p | 1905422 |
| 28/11/2019 | 5.85p | 6.00p | 5.54p | 5.70p | 1598294 |
| 27/11/2019 | 6.00p | 6.04p | 5.77p | 5.85p | 1130302 |
| 26/11/2019 | 6.10p | 6.10p | 5.81p | 6.00p | 1542409 |
| 25/11/2019 | 5.88p | 6.20p | 5.88p | 6.10p | 4539129 |
| 22/11/2019 | 5.60p | 6.10p | 5.60p | 5.88p | 5645437 |
| 21/11/2019 | 5.40p | 6.00p | 5.31p | 5.60p | 4097526 |
| 20/11/2019 | 5.50p | 5.66p | 5.36p | 5.40p | 670918 |
| 19/11/2019 | 5.40p | 5.64p | 5.20p | 5.50p | 1030176 |
| 18/11/2019 | 5.35p | 5.60p | 5.20p | 5.40p | 2267457 |
| 15/11/2019 | 4.70p | 5.80p | 4.70p | 5.35p | 12202281 |
| 14/11/2019 | 4.95p | 4.95p | 4.65p | 4.70p | 2608966 |
| 13/11/2019 | 4.90p | 5.10p | 4.80p | 4.95p | 2649550 |
| 12/11/2019 | 5.15p | 5.15p | 4.55p | 4.90p | 6067458 |
| 11/11/2019 | 5.15p | 5.15p | 5.04p | 5.15p | 333096 |
| 08/11/2019 | 5.20p | 5.30p | 5.05p | 5.15p | 330578 |
| 07/11/2019 | 5.10p | 5.32p | 5.07p | 5.20p | 2797313 |
| 06/11/2019 | 5.15p | 5.38p | 5.00p | 5.10p | 4089435 |
| 05/11/2019 | 5.15p | 5.25p | 5.05p | 5.15p | 1301750 |
| 04/11/2019 | 5.00p | 5.23p | 5.00p | 5.05p | 3628098 |
| 01/11/2019 | 5.00p | 5.10p | 4.85p | 5.00p | 6642896 |
| 31/10/2019 | 4.95p | 5.08p | 4.91p | 5.00p | 1822925 |
| 30/10/2019 | 5.15p | 5.20p | 4.78p | 4.95p | 2981287 |
| 29/10/2019 | 5.50p | 5.50p | 5.00p | 5.15p | 4485191 |
| 28/10/2019 | 5.75p | 5.78p | 5.35p | 5.49p | 1792231 |
| 25/10/2019 | 6.05p | 6.13p | 5.70p | 5.75p | 2524302 |
| 24/10/2019 | 6.15p | 6.20p | 5.99p | 6.05p | 3531213 |
| 23/10/2019 | 6.20p | 6.30p | 6.10p | 6.13p | 2688025 |
| 22/10/2019 | 6.15p | 6.30p | 6.04p | 6.20p | 1279181 |
| 21/10/2019 | 6.18p | 6.25p | 5.89p | 6.18p | 6119914 |
| 18/10/2019 | 6.40p | 6.41p | 6.00p | 6.20p | 7534346 |
| 17/10/2019 | 5.80p | 6.82p | 5.70p | 6.40p | 27249172 |
| 16/10/2019 | 5.23p | 5.50p | 5.20p | 5.25p | 2716673 |
| 15/10/2019 | 5.05p | 5.35p | 5.00p | 5.23p | 1856170 |
| 14/10/2019 | 5.20p | 5.30p | 5.01p | 5.05p | 1250521 |
| 11/10/2019 | 5.40p | 5.45p | 5.10p | 5.20p | 1982535 |
| 10/10/2019 | 5.45p | 5.71p | 5.26p | 5.40p | 4937537 |
| 09/10/2019 | 5.50p | 5.60p | 5.41p | 5.45p | 2364926 |
| 08/10/2019 | 5.60p | 5.66p | 5.42p | 5.50p | 1512476 |
| 07/10/2019 | 5.30p | 5.70p | 5.30p | 5.60p | 2643745 |
| 04/10/2019 | 4.85p | 5.40p | 4.81p | 5.30p | 3957910 |
| 03/10/2019 | 4.60p | 5.17p | 4.60p | 4.80p | 4771693 |
| 02/10/2019 | 4.50p | 4.80p | 4.42p | 4.60p | 3720912 |
| 01/10/2019 | 4.56p | 4.59p | 4.30p | 4.50p | 2952729 |
| 30/09/2019 | 4.80p | 4.80p | 4.52p | 4.61p | 2633442 |
| 27/09/2019 | 5.20p | 5.20p | 4.60p | 4.81p | 4935771 |
| 26/09/2019 | 5.50p | 5.55p | 5.03p | 5.20p | 3322036 |
| 25/09/2019 | 5.40p | 5.60p | 5.30p | 5.50p | 7346663 |
| 24/09/2019 | 4.88p | 5.48p | 4.88p | 5.40p | 7441911 |
| 23/09/2019 | 4.55p | 5.00p | 4.25p | 4.88p | 8889895 |
| 20/09/2019 | 4.30p | 4.78p | 4.25p | 4.50p | 6135883 |
| 19/09/2019 | 3.75p | 4.63p | 3.14p | 4.30p | 39711912 |
| 18/09/2019 | 5.38p | 5.40p | 4.75p | 4.95p | 10009954 |
| 17/09/2019 | 6.05p | 6.05p | 5.30p | 5.45p | 10916204 |
| 16/09/2019 | 6.15p | 6.15p | 5.80p | 6.05p | 4303828 |
| 13/09/2019 | 5.90p | 6.20p | 5.90p | 6.15p | 4108331 |
| 12/09/2019 | 6.10p | 6.15p | 5.86p | 5.90p | 2164419 |
| 11/09/2019 | 6.20p | 6.25p | 6.00p | 6.10p | 1328199 |
| 10/09/2019 | 6.40p | 6.50p | 6.05p | 6.29p | 3320396 |
| 09/09/2019 | 6.65p | 6.69p | 6.20p | 6.40p | 2625979 |
| 06/09/2019 | 6.95p | 6.95p | 6.60p | 6.65p | 4861706 |
| 05/09/2019 | 6.70p | 7.08p | 6.64p | 6.90p | 5497243 |
| 04/09/2019 | 6.65p | 6.80p | 6.58p | 6.70p | 1277467 |
| 03/09/2019 | 6.75p | 6.75p | 6.41p | 6.65p | 3875178 |
| 02/09/2019 | 6.80p | 6.85p | 6.58p | 6.75p | 869042 |
| 30/08/2019 | 6.78p | 7.00p | 6.62p | 6.65p | 9671120 |
| 29/08/2019 | 6.70p | 6.80p | 6.50p | 6.78p | 4107061 |
| 28/08/2019 | 6.60p | 6.95p | 6.55p | 6.80p | 3489972 |
| 27/08/2019 | 6.60p | 6.98p | 6.05p | 6.60p | 11020558 |
| 23/08/2019 | 6.65p | 6.77p | 6.40p | 6.60p | 2856526 |
| 22/08/2019 | 7.00p | 7.11p | 6.43p | 6.65p | 8365778 |
| 21/08/2019 | 6.80p | 7.10p | 6.60p | 7.00p | 7397815 |
| 20/08/2019 | 6.25p | 7.20p | 6.15p | 6.50p | 11235929 |
| 19/08/2019 | 6.35p | 6.46p | 6.15p | 6.25p | 477783 |
| 16/08/2019 | 6.35p | 6.50p | 6.20p | 6.35p | 956822 |
| 15/08/2019 | 6.30p | 6.50p | 6.18p | 6.35p | 987029 |
*Close Price adjusted for both dividends and splits