EVR Holdings (EVRH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2014 2.55p 2.55p 2.55p 2.55p 0
12/11/2014 2.55p 2.55p 2.55p 2.55p 0
11/11/2014 2.55p 2.55p 2.32p 2.55p 43746
10/11/2014 2.55p 2.55p 2.30p 2.55p 40387
07/11/2014 2.55p 2.55p 2.32p 2.55p 34000
06/11/2014 2.75p 2.75p 2.30p 2.55p 139931
05/11/2014 2.75p 2.75p 2.50p 2.75p 13838
04/11/2014 2.75p 2.75p 2.50p 2.75p 10000
03/11/2014 2.75p 2.75p 2.51p 2.75p 109245
31/10/2014 2.75p 2.75p 2.50p 2.75p 77403
30/10/2014 2.85p 2.85p 2.50p 2.75p 95139
29/10/2014 2.85p 2.85p 2.70p 2.85p 10000
28/10/2014 2.85p 2.85p 2.70p 2.85p 47943
27/10/2014 2.75p 2.85p 2.62p 2.85p 810086
24/10/2014 2.60p 2.75p 2.50p 2.75p 686961
23/10/2014 2.75p 2.75p 2.30p 2.60p 173323
22/10/2014 2.63p 2.75p 2.50p 2.75p 95882
21/10/2014 2.63p 2.63p 2.50p 2.63p 25946
20/10/2014 2.63p 2.63p 2.51p 2.63p 110000
17/10/2014 2.63p 2.65p 2.51p 2.63p 34234
16/10/2014 2.63p 2.63p 2.63p 2.63p 0
15/10/2014 3.25p 3.25p 2.59p 2.63p 103793
14/10/2014 3.25p 3.25p 2.75p 3.25p 23596
13/10/2014 3.25p 3.25p 2.80p 3.25p 120855
10/10/2014 3.35p 3.35p 3.00p 3.25p 322255
09/10/2014 3.20p 3.67p 3.05p 3.35p 1617802
08/10/2014 3.10p 3.35p 2.90p 3.20p 475205
07/10/2014 3.00p 3.20p 2.80p 3.10p 791597
06/10/2014 3.00p 3.20p 2.80p 3.00p 471871
03/10/2014 2.60p 3.09p 2.45p 3.00p 2795139
02/10/2014 2.60p 2.60p 2.40p 2.60p 20861
01/10/2014 2.60p 2.60p 2.40p 2.60p 27130
30/09/2014 2.65p 2.65p 2.40p 2.60p 22151
29/09/2014 2.80p 2.85p 2.60p 2.80p 82889
26/09/2014 2.80p 2.80p 2.60p 2.80p 15000
25/09/2014 2.80p 2.80p 2.60p 2.80p 137203
24/09/2014 2.90p 2.90p 2.66p 2.80p 119430
23/09/2014 2.90p 2.90p 2.80p 2.90p 27000
22/09/2014 2.90p 2.90p 2.80p 2.90p 26600
19/09/2014 2.90p 2.90p 2.80p 2.90p 15553
18/09/2014 2.90p 2.94p 2.80p 2.90p 218192
17/09/2014 2.90p 2.90p 2.85p 2.90p 70593
16/09/2014 2.90p 2.99p 2.85p 2.90p 290392
15/09/2014 2.45p 3.00p 2.45p 2.90p 487443
12/09/2014 2.45p 2.45p 2.45p 2.45p 0
11/09/2014 2.45p 2.48p 2.40p 2.45p 142513
10/09/2014 2.75p 2.75p 2.35p 2.45p 260000
09/09/2014 2.75p 2.75p 2.40p 2.75p 518631
08/09/2014 2.75p 2.85p 2.44p 2.75p 278852
05/09/2014 2.85p 2.85p 2.50p 2.75p 84351
04/09/2014 2.85p 2.85p 2.85p 2.85p 0
03/09/2014 2.85p 2.85p 2.57p 2.85p 69675
02/09/2014 2.75p 2.95p 2.52p 2.85p 379856
01/09/2014 2.75p 5.00p 2.55p 2.75p 5408674
29/08/2014 2.40p 2.75p 2.20p 2.75p 582507
28/08/2014 2.40p 2.40p 2.20p 2.40p 73416
27/08/2014 2.40p 2.40p 2.40p 2.40p 0
26/08/2014 2.40p 2.40p 2.24p 2.40p 12000
22/08/2014 2.40p 2.45p 2.20p 2.40p 60000
21/08/2014 2.40p 2.40p 2.24p 2.40p 132015
20/08/2014 2.40p 2.40p 2.40p 2.40p 0
19/08/2014 2.40p 2.40p 2.30p 2.40p 750
18/08/2014 2.40p 2.40p 2.25p 2.40p 23000
15/08/2014 2.40p 2.40p 2.40p 2.40p 0
14/08/2014 2.40p 2.40p 2.25p 2.40p 40000
13/08/2014 2.40p 2.40p 2.40p 2.40p 0
12/08/2014 2.45p 2.45p 2.10p 2.40p 20000
11/08/2014 2.45p 2.45p 2.45p 2.45p 0
08/08/2014 2.45p 2.45p 2.20p 2.45p 39833
07/08/2014 2.45p 2.45p 2.09p 2.45p 100000
06/08/2014 2.45p 2.45p 2.00p 2.45p 100000
05/08/2014 2.45p 2.45p 2.20p 2.45p 1430
04/08/2014 2.50p 2.50p 2.20p 2.45p 222101
01/08/2014 2.50p 2.50p 2.30p 2.50p 0
31/07/2014 2.50p 2.50p 2.30p 2.50p 15000
30/07/2014 2.50p 2.50p 2.30p 2.50p 6506
29/07/2014 2.50p 2.50p 2.39p 2.50p 0
28/07/2014 2.50p 2.50p 2.39p 2.50p 10000
25/07/2014 2.50p 2.50p 2.30p 2.50p 0
24/07/2014 2.50p 2.50p 2.30p 2.50p 14084
23/07/2014 2.50p 2.50p 2.30p 2.50p 12710
22/07/2014 2.50p 2.50p 2.40p 2.50p 10000
21/07/2014 2.50p 2.50p 2.23p 2.50p 76500
18/07/2014 2.45p 2.50p 2.30p 2.50p 260711
17/07/2014 2.40p 2.50p 2.38p 2.45p 24445
16/07/2014 2.35p 2.40p 2.20p 2.40p 271705
15/07/2014 2.35p 2.35p 2.10p 2.35p 121004
14/07/2014 2.35p 2.35p 2.10p 2.35p 160000
11/07/2014 2.30p 2.35p 2.10p 2.35p 239257
10/07/2014 2.30p 2.30p 2.10p 2.30p 16180
09/07/2014 2.30p 2.30p 2.10p 2.30p 0
08/07/2014 2.30p 2.30p 2.10p 2.30p 68000
07/07/2014 2.30p 2.50p 2.10p 2.30p 204184
04/07/2014 2.30p 2.30p 2.20p 2.30p 3636
03/07/2014 2.35p 2.35p 2.00p 2.30p 121068
02/07/2014 2.45p 2.45p 2.20p 2.35p 97705
01/07/2014 2.50p 2.50p 2.30p 2.45p 41229
30/06/2014 2.50p 2.55p 2.30p 2.50p 50522
27/06/2014 2.75p 2.75p 2.30p 2.50p 268006
26/06/2014 2.55p 2.90p 2.40p 2.75p 833211
25/06/2014 2.55p 2.65p 2.40p 2.55p 0
24/06/2014 2.55p 2.55p 2.40p 2.55p 103582
23/06/2014 2.55p 2.55p 2.40p 2.55p 46122
20/06/2014 2.55p 2.55p 2.40p 2.55p 23344
19/06/2014 2.55p 2.55p 2.30p 2.55p 64417
18/06/2014 2.55p 2.55p 2.40p 2.55p 53200
17/06/2014 2.55p 2.55p 2.40p 2.55p 138891
16/06/2014 2.40p 2.65p 2.33p 2.55p 635700
13/06/2014 2.40p 2.45p 2.20p 2.40p 457895
12/06/2014 2.45p 2.55p 2.31p 2.40p 0
11/06/2014 2.45p 2.45p 2.31p 2.45p 131886
10/06/2014 2.50p 2.50p 2.36p 2.45p 72675
09/06/2014 2.55p 2.55p 2.36p 2.50p 336543
06/06/2014 2.45p 2.60p 2.30p 2.45p 297301
05/06/2014 2.30p 2.50p 2.30p 2.45p 289720
04/06/2014 2.25p 2.40p 2.10p 2.30p 875540
03/06/2014 2.25p 2.35p 2.10p 2.25p 271220
02/06/2014 2.25p 2.35p 2.13p 2.25p 229640
30/05/2014 2.25p 2.33p 2.12p 2.25p 173859
29/05/2014 2.25p 2.38p 2.25p 2.25p 113044
28/05/2014 2.25p 2.35p 2.12p 2.25p 67002
27/05/2014 2.15p 2.30p 2.10p 2.25p 499526
23/05/2014 2.15p 2.15p 2.00p 2.15p 96619
22/05/2014 2.00p 2.40p 1.80p 2.15p 487606
21/05/2014 2.00p 2.00p 1.71p 2.00p 122770
20/05/2014 2.00p 2.00p 1.80p 2.00p 294
19/05/2014 2.00p 2.02p 1.80p 2.00p 150870
16/05/2014 2.05p 2.10p 1.80p 2.00p 508870
15/05/2014 2.05p 2.05p 1.98p 2.05p 100000
14/05/2014 2.00p 2.00p 1.80p 2.00p 120126
13/05/2014 2.05p 2.05p 1.80p 2.00p 82358
12/05/2014 2.05p 2.20p 2.00p 2.20p 15568
09/05/2014 2.15p 2.20p 1.90p 2.20p 129075
08/05/2014 2.10p 2.10p 2.06p 2.10p 61979
07/05/2014 2.15p 2.60p 1.96p 2.10p 72722
06/05/2014 2.15p 2.20p 2.00p 2.05p 367865
02/05/2014 2.15p 2.30p 2.05p 2.15p 108004
01/05/2014 2.15p 2.15p 2.00p 2.15p 47367
30/04/2014 2.15p 2.35p 2.00p 2.15p 119738
29/04/2014 2.15p 2.15p 2.00p 2.15p 38020
28/04/2014 2.15p 8.65p 2.00p 2.15p 54902
25/04/2014 2.15p 2.30p 2.07p 2.15p 36574
24/04/2014 2.15p 2.15p 2.00p 2.15p 45559
23/04/2014 2.15p 2.15p 2.00p 2.15p 44105
22/04/2014 2.20p 2.20p 2.00p 2.15p 374880
17/04/2014 2.15p 2.25p 2.10p 2.20p 241105
16/04/2014 2.15p 2.25p 2.10p 2.15p 52137
15/04/2014 2.15p 2.30p 2.15p 2.15p 500
14/04/2014 2.25p 2.45p 2.10p 2.15p 264929
11/04/2014 1.90p 2.30p 1.90p 2.25p 1179118
10/04/2014 2.10p 2.15p 1.90p 2.15p 222295
09/04/2014 2.10p 2.35p 2.07p 2.35p 11500
08/04/2014 2.10p 2.10p 2.07p 2.10p 29000
07/04/2014 2.10p 2.17p 2.05p 2.10p 140078
04/04/2014 2.05p 2.15p 1.90p 2.10p 857337
03/04/2014 2.15p 2.35p 2.01p 2.35p 89791
02/04/2014 2.30p 2.30p 2.00p 2.15p 174480
01/04/2014 2.35p 2.35p 2.18p 2.30p 90000
31/03/2014 2.35p 2.40p 2.23p 2.35p 310000
28/03/2014 2.35p 2.55p 2.21p 2.55p 89627
27/03/2014 2.10p 2.40p 2.05p 2.35p 639805
26/03/2014 2.30p 2.30p 1.90p 2.10p 995918
25/03/2014 2.40p 2.40p 2.00p 2.30p 168405
24/03/2014 2.15p 2.40p 1.98p 2.40p 2564634
21/03/2014 2.25p 2.25p 1.96p 2.15p 265412
20/03/2014 2.45p 2.45p 2.00p 2.05p 467213
19/03/2014 2.45p 2.45p 2.44p 2.45p 16000
18/03/2014 2.45p 2.45p 2.44p 2.45p 14700
17/03/2014 2.65p 2.70p 2.20p 2.65p 228016
14/03/2014 2.70p 2.70p 2.50p 2.65p 81763
13/03/2014 2.70p 2.78p 2.50p 2.70p 196566
12/03/2014 2.70p 2.80p 2.50p 2.70p 35295
11/03/2014 2.70p 2.90p 2.50p 2.70p 154619
10/03/2014 2.65p 2.82p 2.55p 2.70p 91086
07/03/2014 2.60p 2.80p 2.20p 2.65p 434534
06/03/2014 2.25p 2.92p 2.23p 2.60p 1140975
05/03/2014 2.25p 2.29p 2.25p 2.25p 40186
04/03/2014 2.25p 2.29p 2.25p 2.25p 2000
03/03/2014 2.25p 2.25p 2.00p 2.25p 18223
28/02/2014 2.55p 2.55p 2.00p 2.25p 248239
27/02/2014 2.55p 2.55p 2.30p 2.55p 14080
26/02/2014 2.55p 2.55p 2.31p 2.55p 10000
25/02/2014 2.55p 2.55p 2.30p 2.55p 49639
24/02/2014 2.55p 2.55p 2.15p 2.55p 61584
21/02/2014 2.55p 2.55p 2.10p 2.55p 37954
20/02/2014 2.55p 2.55p 2.55p 2.55p 0
19/02/2014 2.55p 2.55p 2.55p 2.55p 10
18/02/2014 2.55p 2.70p 2.30p 2.55p 80330
17/02/2014 2.45p 2.60p 2.20p 2.55p 254944
14/02/2014 2.70p 12.45p 2.45p 2.45p 0
13/02/2014 2.70p 2.70p 2.50p 2.70p 75000
12/02/2014 2.70p 2.70p 2.50p 2.70p 26353
11/02/2014 2.70p 2.70p 2.50p 2.70p 107729
10/02/2014 2.70p 2.70p 2.49p 2.70p 28000
07/02/2014 2.75p 2.75p 2.50p 2.70p 92967
06/02/2014 2.75p 2.77p 2.62p 2.75p 106126
05/02/2014 2.75p 2.79p 2.63p 2.75p 203959
04/02/2014 2.80p 2.85p 2.60p 2.75p 184504
03/02/2014 3.00p 3.00p 2.72p 2.80p 151647
31/01/2014 3.15p 3.15p 2.80p 3.00p 35000

*Close Price adjusted for both dividends and splits