EVR Holdings (EVRH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EVR Holdings

Date Open High Low Close* Volume
14/08/2019 6.25p 6.40p 6.13p 6.30p 2321149
13/08/2019 6.60p 6.60p 6.07p 6.25p 4655779
12/08/2019 7.05p 7.12p 6.45p 6.60p 3349032
09/08/2019 6.90p 7.18p 6.88p 7.05p 5118928
08/08/2019 6.15p 6.90p 6.10p 6.85p 6926200
07/08/2019 6.05p 6.20p 6.00p 6.10p 3908708
06/08/2019 6.38p 6.45p 5.99p 5.99p 8079049
05/08/2019 7.05p 7.05p 6.32p 6.38p 6832287
02/08/2019 7.20p 7.28p 6.92p 7.10p 4431624
01/08/2019 7.20p 7.28p 7.03p 7.25p 1979916
31/07/2019 7.45p 7.50p 7.13p 7.20p 1450046
30/07/2019 7.55p 7.58p 7.33p 7.45p 1540054
29/07/2019 7.45p 7.80p 7.35p 7.55p 7069265
26/07/2019 7.50p 7.50p 7.23p 7.45p 3005643
25/07/2019 7.33p 7.60p 7.30p 7.50p 4144628
24/07/2019 7.60p 7.60p 7.01p 7.33p 4557495
23/07/2019 7.43p 7.79p 7.25p 7.60p 3814848
22/07/2019 7.60p 7.80p 7.30p 7.43p 5355237
19/07/2019 7.60p 7.68p 7.46p 7.60p 7744190
18/07/2019 7.35p 7.76p 7.35p 7.60p 4432465
17/07/2019 7.70p 7.70p 7.13p 7.35p 6388966
16/07/2019 7.85p 7.85p 7.60p 7.70p 1950268
15/07/2019 7.80p 8.01p 7.71p 8.01p 1854599
12/07/2019 7.83p 8.00p 7.70p 8.00p 2815582
11/07/2019 7.95p 8.10p 7.63p 7.83p 6351600
10/07/2019 8.10p 8.58p 7.86p 8.10p 6707406
09/07/2019 8.60p 8.67p 8.03p 8.20p 10798098
08/07/2019 8.80p 9.13p 8.58p 8.70p 39029492
05/07/2019 7.80p 8.50p 7.53p 8.25p 18600912
04/07/2019 6.65p 8.25p 6.65p 7.75p 33631360
03/07/2019 6.93p 6.98p 6.36p 6.65p 7801237
02/07/2019 7.08p 7.13p 6.70p 6.93p 3743181
01/07/2019 7.65p 8.00p 7.00p 7.08p 10366940
28/06/2019 6.60p 7.60p 6.50p 7.55p 17560996
27/06/2019 6.58p 7.20p 6.50p 6.60p 12882379
26/06/2019 6.00p 6.68p 5.90p 6.58p 7319420
25/06/2019 5.83p 6.09p 5.55p 6.00p 8666103
24/06/2019 5.90p 5.94p 5.55p 5.83p 3518414
21/06/2019 5.78p 6.00p 5.31p 5.90p 6109011
20/06/2019 6.15p 6.68p 5.74p 5.95p 15060396
19/06/2019 5.65p 6.20p 5.65p 5.98p 20079246
18/06/2019 5.40p 5.70p 5.30p 5.45p 2811487
17/06/2019 5.35p 5.63p 5.20p 5.35p 5431256
14/06/2019 5.45p 5.70p 5.26p 5.35p 4306942
13/06/2019 5.30p 5.84p 5.24p 5.45p 9660868
12/06/2019 4.95p 5.34p 4.80p 5.25p 2721306
11/06/2019 5.18p 5.18p 4.72p 4.95p 4311136
10/06/2019 5.35p 5.88p 5.04p 5.18p 23998944
07/06/2019 3.60p 5.50p 3.27p 5.25p 39346428
06/06/2019 3.85p 3.87p 3.20p 3.60p 6113473
05/06/2019 3.80p 4.00p 3.70p 3.88p 10081438
04/06/2019 3.90p 3.98p 3.42p 3.70p 5744749
03/06/2019 3.20p 4.10p 3.12p 3.90p 22187296
31/05/2019 2.80p 3.29p 2.75p 3.20p 16283895
30/05/2019 2.83p 2.87p 2.56p 2.80p 9212110
29/05/2019 2.83p 2.87p 2.75p 2.83p 2454759
28/05/2019 2.73p 2.83p 2.70p 2.83p 4722266
24/05/2019 2.60p 2.75p 2.60p 2.73p 7943817
23/05/2019 2.68p 2.70p 2.55p 2.60p 6392064
22/05/2019 2.88p 2.91p 2.68p 2.70p 10999108
21/05/2019 2.85p 2.92p 2.85p 2.88p 26751052
20/05/2019 2.85p 2.92p 2.83p 2.85p 3140758
17/05/2019 3.08p 3.09p 2.80p 2.85p 5835249
16/05/2019 2.85p 3.14p 2.85p 3.08p 9714529
15/05/2019 2.73p 2.86p 2.73p 2.83p 26799736
14/05/2019 2.68p 2.80p 2.68p 2.73p 2135610
13/05/2019 3.00p 3.00p 2.61p 2.68p 10138306
10/05/2019 2.98p 3.13p 2.95p 3.00p 6244989
09/05/2019 3.33p 3.35p 2.81p 2.98p 28726332
08/05/2019 3.78p 3.78p 3.65p 3.75p 3015972
07/05/2019 3.95p 3.96p 3.71p 3.78p 4791863
03/05/2019 3.93p 3.99p 3.90p 3.93p 1225477
02/05/2019 3.95p 3.99p 3.91p 3.95p 1455845
01/05/2019 4.03p 4.03p 3.93p 3.95p 1649535
30/04/2019 4.08p 4.10p 3.95p 4.03p 1660301
29/04/2019 4.33p 4.33p 4.01p 4.10p 1884493
26/04/2019 4.33p 4.37p 4.23p 4.33p 2667440
25/04/2019 4.10p 4.39p 3.94p 4.33p 11394315
24/04/2019 4.00p 4.15p 3.95p 4.10p 6054789
23/04/2019 3.98p 4.05p 3.95p 4.00p 2269008
18/04/2019 4.00p 4.04p 3.97p 3.98p 2397065
17/04/2019 4.08p 4.10p 3.98p 4.00p 1098894
16/04/2019 3.93p 4.25p 3.93p 4.08p 6144681
15/04/2019 4.13p 4.15p 3.90p 3.93p 4443933
12/04/2019 4.15p 4.19p 4.10p 4.13p 4185798
11/04/2019 4.28p 4.35p 4.08p 4.15p 3828722
10/04/2019 4.28p 4.38p 4.20p 4.20p 1870590
09/04/2019 4.50p 4.53p 4.20p 4.28p 1864845
08/04/2019 4.45p 4.70p 4.40p 4.50p 5282020
05/04/2019 4.18p 4.50p 4.17p 4.45p 4949450
04/04/2019 4.03p 4.20p 4.00p 4.10p 3109517
03/04/2019 4.13p 4.28p 4.00p 4.03p 1567543
02/04/2019 4.05p 4.15p 4.03p 4.13p 625002
01/04/2019 4.05p 4.14p 4.00p 4.05p 2730661
29/03/2019 4.10p 4.19p 4.03p 4.05p 1350237
28/03/2019 4.08p 4.20p 4.06p 4.10p 1507534
27/03/2019 4.13p 4.15p 4.08p 4.08p 1844026
26/03/2019 4.05p 4.18p 4.00p 4.13p 7459312
25/03/2019 4.13p 4.25p 4.03p 4.05p 250970
22/03/2019 4.30p 4.45p 4.06p 4.13p 3716501
21/03/2019 4.33p 4.33p 4.22p 4.30p 273080
20/03/2019 4.40p 4.59p 4.25p 4.33p 1830585
19/03/2019 4.23p 4.50p 4.18p 4.40p 1475099
18/03/2019 3.98p 4.24p 3.98p 4.15p 627082
15/03/2019 4.20p 4.30p 3.88p 3.98p 1540408
14/03/2019 4.25p 4.27p 4.08p 4.20p 859167
13/03/2019 4.60p 4.66p 4.10p 4.25p 3236766
12/03/2019 4.28p 4.40p 4.16p 4.40p 1202292
11/03/2019 4.28p 4.33p 4.15p 4.28p 509995
08/03/2019 4.10p 4.35p 4.10p 4.28p 2755645
07/03/2019 4.10p 4.13p 4.10p 4.10p 527130
06/03/2019 4.15p 4.16p 4.00p 4.10p 1387983
05/03/2019 4.18p 4.25p 4.10p 4.15p 910018
04/03/2019 4.40p 4.40p 4.15p 4.18p 1377241
01/03/2019 4.40p 4.50p 4.31p 4.40p 2517110
28/02/2019 4.35p 4.50p 4.24p 4.40p 1069997
27/02/2019 4.18p 4.36p 4.00p 4.25p 4108321
26/02/2019 3.95p 4.13p 3.90p 3.95p 2543625
25/02/2019 4.18p 4.18p 3.90p 3.95p 1701089
22/02/2019 4.22p 4.25p 4.05p 4.18p 1625386
21/02/2019 4.35p 4.44p 4.20p 4.22p 1812521
20/02/2019 4.63p 4.68p 4.30p 4.35p 2645384
19/02/2019 4.80p 4.84p 4.51p 4.63p 4547920
18/02/2019 4.64p 4.98p 4.10p 4.80p 11226036
15/02/2019 3.80p 4.64p 3.60p 4.59p 11503251
14/02/2019 3.63p 3.73p 3.50p 3.73p 2202421
13/02/2019 3.60p 3.70p 3.50p 3.63p 847094
12/02/2019 3.63p 3.72p 3.41p 3.72p 4692423
11/02/2019 3.80p 3.83p 3.51p 3.70p 2613153
08/02/2019 3.85p 3.90p 3.75p 3.81p 1762548
07/02/2019 3.85p 3.90p 3.85p 3.85p 1004585
06/02/2019 3.85p 3.95p 3.80p 3.88p 2232568
05/02/2019 3.86p 3.90p 3.80p 3.85p 931989
04/02/2019 3.88p 3.95p 3.81p 3.86p 868474
01/02/2019 3.91p 4.00p 3.81p 3.88p 1439239
31/01/2019 3.91p 4.00p 3.82p 3.91p 1552346
30/01/2019 4.00p 4.00p 3.85p 3.99p 949883
29/01/2019 3.95p 4.05p 3.81p 4.00p 1633901
28/01/2019 3.98p 4.13p 3.90p 4.00p 1603738
25/01/2019 4.10p 4.22p 3.90p 4.13p 4323287
24/01/2019 4.33p 4.40p 4.03p 4.07p 1697077
23/01/2019 4.18p 4.65p 4.10p 4.15p 10761455
22/01/2019 4.10p 4.19p 4.08p 4.10p 2403981
21/01/2019 4.28p 4.28p 4.03p 4.10p 2190006
18/01/2019 4.05p 4.33p 3.97p 4.28p 7119128
17/01/2019 4.28p 4.28p 3.98p 4.13p 1185333
16/01/2019 4.40p 4.45p 4.20p 4.28p 2365440
15/01/2019 4.48p 4.50p 4.30p 4.40p 7447239
14/01/2019 4.83p 4.85p 4.50p 4.65p 1211177
11/01/2019 4.93p 4.93p 4.55p 4.83p 2035455
10/01/2019 4.93p 4.93p 4.75p 4.93p 1025576
09/01/2019 4.93p 4.93p 4.75p 4.93p 754165
08/01/2019 4.88p 5.18p 4.78p 4.93p 601720
07/01/2019 5.25p 5.28p 4.87p 4.88p 1299188
04/01/2019 5.23p 5.30p 5.13p 5.25p 1151987
03/01/2019 5.08p 5.28p 4.98p 5.23p 1534545
02/01/2019 4.80p 5.10p 4.76p 5.08p 2498022
31/12/2018 4.85p 4.88p 4.77p 4.80p 446180
28/12/2018 4.73p 4.88p 4.70p 4.85p 3758790
27/12/2018 4.97p 4.97p 4.70p 4.70p 1484280
24/12/2018 5.18p 5.18p 4.92p 4.97p 2679307
21/12/2018 5.38p 5.40p 5.15p 5.18p 1608162
20/12/2018 5.65p 6.06p 5.30p 5.38p 4569705
19/12/2018 5.43p 5.75p 5.37p 5.65p 1773858
18/12/2018 5.85p 5.85p 5.38p 5.45p 2206069
17/12/2018 6.33p 6.45p 5.80p 5.85p 3102291
14/12/2018 5.75p 6.61p 5.70p 6.22p 10014609
13/12/2018 5.75p 5.77p 5.65p 5.70p 2717017
12/12/2018 5.68p 5.80p 5.61p 5.75p 3358860
11/12/2018 5.58p 5.79p 5.33p 5.68p 2713661
10/12/2018 6.18p 6.41p 5.36p 5.48p 8656739
07/12/2018 4.58p 6.30p 4.50p 6.13p 21905630
06/12/2018 4.30p 4.30p 4.20p 4.28p 1486258
05/12/2018 4.53p 4.53p 4.31p 4.45p 1708962
04/12/2018 4.85p 4.85p 4.50p 4.53p 1081300
03/12/2018 4.88p 4.97p 4.70p 4.85p 1345356
30/11/2018 4.65p 4.94p 4.60p 4.88p 2940517
29/11/2018 4.70p 4.70p 4.56p 4.65p 1102963
28/11/2018 4.48p 4.75p 4.45p 4.70p 3318140
27/11/2018 4.85p 4.85p 4.29p 4.50p 5687834
26/11/2018 4.85p 4.87p 4.80p 4.85p 1255720
23/11/2018 5.03p 5.03p 4.80p 4.85p 2781157
22/11/2018 5.03p 5.05p 4.85p 4.97p 5943156
21/11/2018 4.98p 5.07p 4.95p 5.03p 1081025
20/11/2018 5.05p 5.17p 4.93p 4.98p 1879548
19/11/2018 5.28p 5.35p 5.00p 5.05p 3591118
16/11/2018 5.40p 5.40p 5.25p 5.30p 1277172
15/11/2018 5.33p 5.49p 5.25p 5.40p 2453358
14/11/2018 5.85p 6.00p 5.30p 5.40p 2149184
13/11/2018 6.20p 6.25p 5.50p 5.85p 7279235
12/11/2018 5.56p 6.18p 5.56p 6.08p 8007592
09/11/2018 5.18p 5.62p 5.11p 5.50p 9761680
08/11/2018 5.18p 5.25p 5.15p 5.20p 3221154
07/11/2018 5.15p 5.35p 4.95p 5.20p 3909356
06/11/2018 5.08p 5.23p 4.95p 5.15p 2243957
05/11/2018 5.03p 5.20p 4.95p 5.08p 2928080
02/11/2018 4.98p 5.16p 4.86p 5.03p 3772448
01/11/2018 5.03p 5.10p 4.80p 4.98p 1091523
31/10/2018 5.05p 5.07p 4.83p 5.03p 3104445
30/10/2018 5.25p 5.25p 4.88p 5.05p 2898817

*Close Price adjusted for both dividends and splits