EVR Holdings (EVRH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/01/2014 3.15p 3.15p 2.81p 3.15p 20737
29/01/2014 2.90p 3.15p 2.80p 3.15p 89073
28/01/2014 2.90p 2.90p 2.80p 2.90p 152250
27/01/2014 2.90p 2.99p 2.83p 2.90p 103169
24/01/2014 3.15p 3.15p 2.81p 2.90p 124347
23/01/2014 3.15p 3.15p 2.85p 3.15p 281875
22/01/2014 3.25p 3.25p 2.76p 3.15p 316085
21/01/2014 3.50p 3.50p 2.81p 3.25p 660931
20/01/2014 3.50p 3.50p 2.92p 3.50p 207801
17/01/2014 3.65p 3.65p 3.10p 3.50p 294291
16/01/2014 3.25p 3.92p 3.00p 3.65p 844395
15/01/2014 3.65p 3.65p 2.85p 3.25p 225231
14/01/2014 3.65p 3.65p 3.30p 3.65p 17290
13/01/2014 3.75p 3.75p 3.10p 3.65p 261185
10/01/2014 3.75p 3.87p 3.50p 3.75p 256398
09/01/2014 3.45p 4.00p 3.45p 3.75p 594634
08/01/2014 3.75p 3.95p 3.10p 3.45p 835556
07/01/2014 3.05p 4.20p 2.97p 3.75p 1133088
06/01/2014 3.05p 3.05p 2.78p 3.05p 88976
03/01/2014 3.15p 3.15p 2.60p 3.05p 351525
02/01/2014 3.15p 3.25p 3.00p 3.15p 211939
31/12/2013 3.15p 3.29p 3.00p 3.15p 153000
30/12/2013 2.55p 3.50p 2.50p 3.15p 478817
27/12/2013 2.35p 2.72p 2.35p 2.55p 332691
24/12/2013 2.20p 2.50p 2.20p 2.35p 322650
23/12/2013 2.20p 2.30p 2.20p 2.20p 47208
20/12/2013 2.25p 2.25p 2.10p 2.20p 135000
19/12/2013 2.25p 2.25p 2.10p 2.25p 23300
18/12/2013 2.25p 2.30p 2.20p 2.25p 79531
17/12/2013 2.40p 2.60p 2.20p 2.50p 125278
16/12/2013 2.90p 2.90p 2.39p 2.40p 73323
13/12/2013 2.90p 2.90p 2.30p 2.90p 0
12/12/2013 2.90p 2.90p 2.30p 2.90p 50000
11/12/2013 2.90p 3.00p 2.30p 2.80p 75763
10/12/2013 2.90p 2.90p 2.71p 2.90p 1445
09/12/2013 2.95p 3.17p 2.50p 2.90p 188091
06/12/2013 3.05p 3.17p 2.80p 2.80p 93451
05/12/2013 3.05p 3.20p 2.70p 3.05p 56000
04/12/2013 3.05p 3.20p 2.70p 3.05p 100257
03/12/2013 3.05p 3.20p 2.85p 3.05p 61369
02/12/2013 3.05p 3.21p 2.85p 3.05p 35526
29/11/2013 3.05p 3.20p 3.05p 3.05p 94560
28/11/2013 3.10p 3.29p 2.60p 3.05p 264407
27/11/2013 3.10p 3.30p 3.02p 3.10p 92871
26/11/2013 3.10p 3.50p 3.01p 3.10p 456515
25/11/2013 3.10p 3.46p 2.90p 3.10p 535361
22/11/2013 3.05p 3.39p 2.79p 3.10p 761810
21/11/2013 2.35p 3.63p 2.30p 3.05p 2106632
20/11/2013 2.15p 2.50p 2.00p 2.30p 410761
19/11/2013 2.10p 2.15p 1.70p 2.15p 285949
18/11/2013 2.25p 2.25p 1.70p 2.25p 186371
15/11/2013 2.10p 2.65p 1.90p 2.25p 1806354
14/11/2013 2.10p 2.17p 2.00p 2.15p 135248
13/11/2013 2.20p 2.20p 1.80p 2.15p 546983
12/11/2013 2.10p 2.32p 1.71p 2.20p 1229701
11/11/2013 2.10p 2.37p 1.71p 2.15p 761397
08/11/2013 2.10p 2.10p 1.60p 2.10p 0
07/11/2013 2.10p 2.10p 1.60p 2.10p 50103
06/11/2013 2.10p 2.15p 1.58p 2.15p 170000
05/11/2013 2.10p 2.15p 1.70p 2.15p 30000
04/11/2013 2.10p 2.15p 1.84p 2.15p 12462
01/11/2013 2.10p 2.15p 1.85p 2.15p 5405
31/10/2013 2.10p 2.15p 1.71p 2.15p 37000
30/10/2013 2.30p 2.30p 1.80p 2.15p 98590
29/10/2013 2.10p 2.15p 1.80p 2.15p 147732
28/10/2013 2.10p 2.15p 1.99p 2.15p 1255
25/10/2013 2.10p 2.15p 1.80p 2.15p 17500
24/10/2013 2.10p 2.15p 1.99p 2.15p 0
23/10/2013 2.10p 2.15p 1.99p 2.15p 16103
22/10/2013 2.10p 2.15p 1.80p 2.15p 20000
21/10/2013 2.10p 2.15p 2.00p 2.15p 33120
18/10/2013 2.10p 2.15p 1.80p 2.15p 59960
17/10/2013 2.10p 2.15p 1.80p 2.15p 0
16/10/2013 2.10p 2.15p 1.80p 2.15p 10323
15/10/2013 2.10p 2.15p 1.80p 2.15p 47171
14/10/2013 2.10p 2.15p 2.10p 2.15p 0
11/10/2013 2.10p 2.15p 2.10p 2.15p 1538
10/10/2013 2.10p 2.30p 1.80p 2.15p 0
09/10/2013 2.10p 2.30p 1.80p 2.30p 53243
08/10/2013 2.10p 2.15p 2.00p 2.15p 70000
07/10/2013 2.10p 2.10p 1.76p 2.10p 90426
04/10/2013 2.30p 2.30p 2.00p 2.10p 22580
03/10/2013 2.30p 2.30p 2.00p 2.25p 0
02/10/2013 2.30p 2.30p 2.00p 2.25p 22280
01/10/2013 2.30p 2.30p 2.00p 2.25p 0
30/09/2013 2.30p 2.30p 2.00p 2.25p 34904
27/09/2013 2.40p 2.40p 2.00p 2.25p 90405
26/09/2013 2.40p 2.40p 2.00p 2.35p 53678
25/09/2013 2.40p 2.40p 2.02p 2.35p 26958
24/09/2013 2.60p 2.60p 2.02p 2.35p 252259
23/09/2013 2.60p 2.60p 2.20p 2.60p 116609
20/09/2013 2.10p 2.68p 2.10p 2.60p 448837
19/09/2013 2.00p 2.30p 2.00p 2.15p 110000
18/09/2013 2.30p 2.30p 2.00p 2.05p 70695
17/09/2013 2.40p 2.40p 2.00p 2.25p 15217
16/09/2013 2.50p 2.50p 2.00p 2.35p 25000
13/09/2013 2.60p 2.60p 2.00p 2.50p 50000
12/09/2013 2.60p 2.60p 2.22p 2.60p 14925
11/09/2013 2.80p 2.80p 2.10p 2.60p 99458
10/09/2013 2.70p 2.75p 2.30p 2.75p 15404
09/09/2013 2.70p 2.70p 2.20p 2.70p 71199
06/09/2013 2.90p 2.90p 2.30p 2.70p 45498
05/09/2013 2.90p 2.90p 2.50p 2.85p 0
04/09/2013 2.90p 2.90p 2.50p 2.85p 131339
03/09/2013 2.90p 2.90p 2.20p 2.85p 47274
02/09/2013 2.70p 2.85p 2.00p 2.85p 319579
30/08/2013 3.50p 3.95p 2.00p 2.70p 1458722
29/08/2013 1.80p 4.25p 1.61p 3.50p 1314952
28/08/2013 1.80p 1.80p 1.51p 1.75p 0
27/08/2013 1.80p 1.80p 1.51p 1.75p 52511
23/08/2013 1.80p 1.80p 1.51p 1.75p 68195
22/08/2013 1.60p 1.75p 1.55p 1.75p 55970
21/08/2013 1.80p 1.80p 1.50p 1.60p 68810
20/08/2013 1.80p 1.80p 1.50p 1.75p 9244
19/08/2013 1.80p 1.80p 1.20p 1.75p 111136
16/08/2013 1.80p 1.80p 1.20p 1.75p 0
15/08/2013 1.80p 1.80p 1.20p 1.75p 130000
14/08/2013 1.80p 1.80p 1.58p 1.75p 25000
13/08/2013 1.80p 1.80p 1.35p 1.75p 88436
12/08/2013 1.80p 1.80p 1.70p 1.75p 30000
09/08/2013 1.90p 1.90p 1.50p 1.75p 39771
08/08/2013 1.90p 1.90p 1.55p 1.85p 72852
07/08/2013 1.50p 2.20p 1.40p 2.20p 524556
06/08/2013 1.50p 1.60p 1.00p 1.50p 0
05/08/2013 1.60p 1.60p 1.00p 1.50p 75940
02/08/2013 1.60p 1.60p 1.20p 1.60p 12300
01/08/2013 1.50p 1.60p 1.50p 1.60p 5726
31/07/2013 1.50p 1.60p 1.50p 1.50p 5476
30/07/2013 1.80p 1.80p 1.00p 1.50p 110350
29/07/2013 1.80p 1.80p 1.50p 1.75p 35000
26/07/2013 1.80p 1.88p 1.50p 1.75p 56824
25/07/2013 1.50p 1.99p 1.30p 1.85p 433854
24/07/2013 1.50p 1.50p 1.30p 1.50p 4420
23/07/2013 1.50p 1.50p 1.40p 1.50p 2043
22/07/2013 1.40p 1.50p 1.24p 1.50p 25927
19/07/2013 1.30p 1.38p 1.12p 1.38p 15164
18/07/2013 1.30p 1.30p 1.13p 1.25p 18000
17/07/2013 1.30p 1.30p 1.13p 1.25p 16000
16/07/2013 1.30p 1.30p 1.25p 1.25p 144000
15/07/2013 1.80p 1.80p 0.96p 1.25p 387634
12/07/2013 1.80p 1.80p 1.50p 1.75p 32270
11/07/2013 2.00p 2.00p 1.50p 1.75p 31848
10/07/2013 2.00p 2.00p 1.50p 2.00p 6079
09/07/2013 2.00p 2.00p 1.10p 2.00p 0
08/07/2013 1.80p 2.00p 1.10p 2.00p 63354
05/07/2013 1.80p 1.80p 1.55p 1.75p 0
04/07/2013 1.80p 1.80p 1.55p 1.75p 66243
03/07/2013 1.80p 1.80p 1.50p 1.75p 40000
02/07/2013 1.60p 1.80p 1.60p 1.75p 74778
01/07/2013 1.80p 1.80p 1.00p 1.60p 312830
28/06/2013 2.00p 2.50p 1.55p 2.00p 261687
27/06/2013 2.50p 2.50p 2.01p 2.50p 63701
26/06/2013 2.50p 2.50p 1.51p 2.13p 427405
25/06/2013 2.50p 2.50p 1.86p 2.50p 28003
24/06/2013 2.50p 2.50p 1.80p 2.50p 197366
21/06/2013 2.50p 2.50p 1.88p 2.50p 32529
20/06/2013 2.50p 2.50p 2.00p 2.50p 90000
19/06/2013 2.80p 3.50p 1.50p 2.50p 731374
18/06/2013 2.80p 4.70p 2.10p 3.50p 2036218
17/06/2013 2.80p 2.80p 2.35p 2.75p 27969
14/06/2013 2.80p 2.80p 2.15p 2.75p 50287
13/06/2013 2.80p 2.80p 2.67p 2.75p 28352
12/06/2013 2.80p 2.80p 2.70p 2.75p 58218
11/06/2013 3.10p 3.10p 2.15p 2.75p 92898
10/06/2013 3.10p 3.10p 2.71p 3.10p 71437
07/06/2013 3.10p 3.10p 2.71p 3.10p 67207
06/06/2013 3.10p 3.10p 2.88p 3.10p 58019
05/06/2013 3.00p 3.10p 2.60p 3.10p 43731
04/06/2013 3.00p 3.00p 2.60p 3.00p 122546
03/06/2013 3.00p 3.00p 2.60p 3.00p 68216
31/05/2013 3.30p 3.30p 2.60p 3.00p 92729
30/05/2013 3.50p 3.50p 2.58p 3.25p 171282
29/05/2013 3.50p 3.50p 3.05p 3.50p 60398
28/05/2013 4.00p 4.00p 3.04p 3.50p 193895
24/05/2013 3.30p 4.40p 3.10p 4.00p 686304
23/05/2013 3.30p 3.30p 2.65p 3.25p 84236
22/05/2013 3.50p 3.50p 2.60p 3.25p 47140
21/05/2013 3.50p 3.50p 2.70p 3.50p 81056
20/05/2013 3.50p 3.50p 2.70p 3.50p 60441
17/05/2013 3.50p 3.50p 3.02p 3.50p 160078
16/05/2013 3.50p 3.50p 3.10p 3.50p 219427
15/05/2013 3.50p 3.50p 3.10p 3.50p 331663
14/05/2013 3.80p 3.80p 3.38p 3.50p 11378
13/05/2013 3.80p 3.80p 3.01p 3.75p 61278
10/05/2013 3.80p 3.80p 2.80p 3.75p 136961
09/05/2013 4.00p 4.00p 3.20p 3.75p 111654
08/05/2013 4.20p 4.20p 3.50p 4.00p 279858
07/05/2013 3.80p 4.40p 3.40p 4.25p 1282777
03/05/2013 4.00p 4.20p 3.40p 3.75p 862612
02/05/2013 4.50p 4.50p 3.55p 4.00p 285306
01/05/2013 4.50p 5.03p 3.50p 4.50p 1336621
30/04/2013 4.50p 4.55p 4.00p 4.50p 144321
29/04/2013 3.50p 5.81p 3.00p 4.50p 1389439
26/04/2013 4.00p 4.00p 2.51p 3.50p 272828
25/04/2013 3.90p 4.25p 3.30p 4.00p 452910
24/04/2013 2.80p 4.25p 2.59p 3.90p 270850
23/04/2013 3.30p 3.30p 2.00p 2.75p 55000
22/04/2013 3.30p 3.50p 2.51p 3.25p 0
19/04/2013 3.50p 3.50p 2.51p 3.25p 159209
18/04/2013 3.50p 3.50p 2.70p 3.50p 74294

*Close Price adjusted for both dividends and splits