Engage XR Holdings (CDI) (EXR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Engage XR Holdings (CDI)

Date Open High Low Close* Volume
18/04/2023 3.50p 3.50p 3.43p 3.50p 0
17/04/2023 3.50p 3.60p 3.30p 3.50p 13298
14/04/2023 3.50p 3.50p 3.34p 3.50p 15000
13/04/2023 3.50p 3.50p 3.35p 3.50p 66558
12/04/2023 3.50p 3.70p 3.30p 3.50p 187
11/04/2023 3.40p 3.70p 3.30p 3.50p 221570
06/04/2023 3.25p 3.50p 3.23p 3.40p 1945284
05/04/2023 3.25p 3.25p 3.02p 3.25p 527536
04/04/2023 3.25p 3.25p 3.20p 3.25p 200000
03/04/2023 3.25p 3.27p 3.20p 3.25p 83435
31/03/2023 3.35p 3.40p 3.20p 3.25p 1438745
30/03/2023 3.35p 3.40p 3.31p 3.35p 732707
29/03/2023 3.35p 3.40p 3.35p 3.35p 58
28/03/2023 3.35p 3.40p 3.31p 3.35p 7597
27/03/2023 3.35p 3.40p 3.31p 3.35p 93549
24/03/2023 3.35p 3.40p 3.31p 3.35p 9243
23/03/2023 3.35p 3.40p 3.30p 3.35p 120178
22/03/2023 3.40p 3.40p 3.30p 3.35p 102174
21/03/2023 3.90p 3.90p 3.36p 3.40p 1796162
20/03/2023 3.90p 3.90p 3.80p 3.90p 25000
17/03/2023 3.90p 4.00p 3.80p 3.90p 1838970
16/03/2023 4.13p 4.13p 3.75p 3.90p 657398
15/03/2023 4.25p 4.25p 3.80p 4.13p 25722
14/03/2023 4.25p 4.50p 4.00p 4.25p 1020
13/03/2023 4.13p 4.25p 4.00p 4.25p 9091
10/03/2023 4.13p 4.25p 3.90p 3.90p 368000
09/03/2023 4.13p 4.25p 3.90p 4.13p 736216
08/03/2023 4.13p 4.13p 4.00p 4.00p 2053324
07/03/2023 4.13p 4.25p 4.00p 4.13p 4219891
06/03/2023 4.25p 4.25p 4.03p 4.10p 1029276
03/03/2023 4.25p 4.50p 3.80p 4.25p 1381771
02/03/2023 4.25p 4.25p 4.00p 4.25p 1600
01/03/2023 4.25p 4.25p 4.15p 4.25p 139787
28/02/2023 4.25p 4.50p 4.00p 4.25p 20599
27/02/2023 4.25p 4.50p 4.15p 4.25p 12050
24/02/2023 4.25p 4.25p 4.00p 4.25p 243966
23/02/2023 4.25p 4.25p 4.18p 4.25p 5988
22/02/2023 4.25p 4.25p 4.18p 4.25p 11718
21/02/2023 4.25p 4.50p 4.18p 4.25p 878
20/02/2023 4.25p 4.60p 4.10p 4.25p 132334
17/02/2023 4.25p 4.50p 4.00p 4.25p 126746
16/02/2023 4.25p 4.50p 4.10p 4.20p 218139
15/02/2023 4.25p 4.50p 4.10p 4.25p 1380
14/02/2023 4.25p 4.50p 4.10p 4.25p 63270
13/02/2023 4.50p 4.50p 4.10p 4.25p 1058733
10/02/2023 4.50p 5.00p 4.00p 4.50p 228
09/02/2023 4.50p 5.00p 4.26p 4.50p 184486
08/02/2023 4.50p 4.50p 4.50p 4.50p 91890
07/02/2023 4.25p 5.00p 4.25p 4.50p 807451
06/02/2023 4.25p 4.50p 4.13p 4.50p 1055587
03/02/2023 4.98p 4.98p 4.75p 4.98p 20
02/02/2023 4.98p 5.30p 4.77p 4.98p 78879
01/02/2023 4.88p 5.36p 4.84p 4.98p 202958
31/01/2023 4.50p 5.50p 4.50p 4.88p 537067
30/01/2023 4.50p 5.00p 4.00p 4.50p 4176
27/01/2023 4.40p 5.00p 4.00p 4.50p 48118
26/01/2023 4.40p 4.80p 4.00p 4.40p 91314
25/01/2023 4.40p 4.80p 4.26p 4.40p 75041
24/01/2023 4.40p 4.80p 4.31p 4.40p 381175
23/01/2023 4.40p 4.80p 4.00p 4.40p 291196
20/01/2023 4.25p 4.50p 4.15p 4.25p 33787
19/01/2023 4.60p 4.60p 4.00p 4.25p 753560
18/01/2023 4.53p 4.80p 4.28p 4.60p 297268
17/01/2023 4.53p 4.80p 4.53p 4.53p 6565
16/01/2023 4.65p 4.80p 4.25p 4.53p 124699
13/01/2023 4.65p 4.80p 4.50p 4.65p 153916
12/01/2023 4.75p 5.00p 4.31p 4.65p 129844
11/01/2023 4.75p 5.00p 4.50p 4.75p 218004
10/01/2023 4.75p 5.00p 4.50p 4.50p 63024
09/01/2023 4.75p 4.85p 4.50p 4.75p 75083
06/01/2023 5.00p 5.00p 4.61p 4.75p 147500
05/01/2023 5.00p 5.00p 4.50p 5.00p 10200
04/01/2023 5.25p 5.50p 5.00p 5.00p 74192
03/01/2023 5.75p 6.40p 5.00p 5.25p 131928
30/12/2022 5.75p 5.75p 5.75p 5.75p 0
29/12/2022 5.75p 6.50p 5.75p 5.75p 20156
28/12/2022 5.75p 6.50p 5.00p 5.75p 62555
23/12/2022 5.75p 5.75p 5.75p 5.75p 0
22/12/2022 5.25p 5.93p 5.00p 5.75p 312033
21/12/2022 5.25p 5.50p 5.00p 5.25p 33288
20/12/2022 5.25p 5.35p 5.00p 5.25p 2035
19/12/2022 5.25p 5.50p 5.00p 5.25p 75612
16/12/2022 5.25p 5.50p 5.00p 5.25p 232274
15/12/2022 5.25p 5.50p 5.00p 5.25p 69485
14/12/2022 6.00p 6.19p 5.00p 5.25p 488097
13/12/2022 6.75p 6.88p 6.00p 6.25p 320806
12/12/2022 12.25p 12.25p 6.30p 6.60p 3044952
09/12/2022 13.00p 13.00p 12.50p 13.00p 25
08/12/2022 13.00p 13.00p 12.50p 13.00p 3396
07/12/2022 13.00p 13.00p 12.50p 13.00p 3856
06/12/2022 13.00p 13.00p 12.83p 13.00p 0
05/12/2022 13.00p 13.35p 13.00p 13.00p 47500
02/12/2022 13.00p 13.00p 12.50p 13.00p 25832
01/12/2022 13.00p 13.00p 13.00p 13.00p 3807
30/11/2022 13.00p 13.00p 12.83p 13.00p 0
29/11/2022 13.00p 13.00p 12.83p 13.00p 0
28/11/2022 13.00p 13.00p 12.51p 13.00p 5602
25/11/2022 13.00p 13.00p 13.00p 13.00p 28667
24/11/2022 13.00p 13.00p 13.00p 13.00p 2000
23/11/2022 13.00p 13.00p 12.50p 13.00p 1515
22/11/2022 13.25p 13.50p 13.00p 13.00p 31380
21/11/2022 13.25p 14.00p 11.60p 13.25p 406241
18/11/2022 13.25p 13.25p 11.50p 11.75p 495163
17/11/2022 13.25p 13.25p 13.00p 13.25p 3169
16/11/2022 13.25p 13.25p 13.15p 13.25p 3776
15/11/2022 13.25p 13.25p 13.00p 13.25p 78685
14/11/2022 14.25p 14.28p 13.10p 13.25p 123951
11/11/2022 14.25p 14.50p 14.00p 14.25p 90830
10/11/2022 15.00p 15.00p 14.00p 14.90p 156082
09/11/2022 15.00p 15.00p 14.50p 15.00p 15119
08/11/2022 15.00p 15.09p 14.50p 15.00p 21428
07/11/2022 14.25p 15.50p 14.00p 15.00p 447542
04/11/2022 14.25p 14.62p 13.55p 14.25p 2831
03/11/2022 14.25p 14.25p 13.50p 14.25p 113736
02/11/2022 13.25p 14.62p 13.25p 13.50p 51638
01/11/2022 13.50p 13.50p 13.03p 13.25p 35
31/10/2022 13.50p 13.99p 13.00p 13.50p 45819
28/10/2022 13.75p 14.04p 13.02p 13.50p 47692
27/10/2022 13.75p 14.07p 13.02p 13.75p 631
26/10/2022 13.75p 13.75p 13.02p 13.75p 6300
25/10/2022 13.75p 13.75p 13.02p 13.75p 3036
24/10/2022 14.00p 14.00p 13.50p 13.75p 16312
21/10/2022 14.00p 14.00p 13.50p 14.00p 22451
20/10/2022 14.00p 14.00p 13.50p 14.00p 50120
19/10/2022 14.00p 14.25p 13.55p 14.00p 760
18/10/2022 14.25p 14.25p 14.00p 14.00p 5712
17/10/2022 14.50p 14.80p 14.00p 14.25p 78500
14/10/2022 14.50p 15.00p 14.00p 14.50p 151548
13/10/2022 14.75p 14.75p 14.00p 14.50p 57656
12/10/2022 14.75p 14.98p 14.00p 14.75p 107100
11/10/2022 13.00p 16.00p 13.00p 14.75p 431052
10/10/2022 12.50p 13.50p 12.00p 13.00p 42931
07/10/2022 12.50p 12.99p 12.31p 12.50p 12680
06/10/2022 12.50p 13.00p 12.20p 12.50p 40927
05/10/2022 12.50p 12.50p 12.50p 12.50p 0
04/10/2022 12.25p 12.80p 11.93p 12.50p 81416
03/10/2022 12.25p 12.80p 11.90p 12.25p 13160
30/09/2022 12.25p 12.80p 11.90p 12.25p 6952
29/09/2022 12.50p 12.50p 12.15p 12.25p 15190
28/09/2022 11.75p 12.98p 11.50p 12.50p 224351
27/09/2022 11.00p 12.00p 10.50p 11.75p 125853
26/09/2022 11.00p 11.15p 11.00p 11.00p 30000
23/09/2022 11.00p 11.50p 11.00p 11.00p 15
22/09/2022 11.00p 11.20p 11.00p 11.00p 105035
21/09/2022 11.00p 11.30p 10.60p 11.00p 16534
20/09/2022 10.75p 11.35p 10.57p 11.00p 2218574
19/09/2022 10.50p 10.77p 10.50p 10.50p 266363
16/09/2022 10.50p 10.77p 10.50p 10.50p 266363
15/09/2022 10.50p 10.52p 10.50p 10.50p 39
14/09/2022 11.00p 11.00p 10.50p 10.50p 191522
13/09/2022 11.00p 11.19p 10.00p 11.00p 171592
12/09/2022 10.25p 10.25p 10.24p 10.25p 12062
09/09/2022 10.25p 10.25p 10.01p 10.25p 16755
08/09/2022 10.25p 10.27p 10.25p 10.25p 13944
07/09/2022 10.00p 10.35p 10.00p 10.25p 66147
06/09/2022 9.75p 10.40p 9.75p 10.00p 27903
05/09/2022 9.75p 9.75p 9.75p 9.75p 0
02/09/2022 9.75p 9.89p 9.75p 9.75p 4260
01/09/2022 9.75p 10.00p 9.58p 9.75p 123117
31/08/2022 9.75p 10.00p 9.50p 9.75p 1787
30/08/2022 9.40p 10.00p 9.17p 9.75p 464862
29/08/2022 9.40p 9.80p 9.00p 9.40p 73885
26/08/2022 9.40p 9.80p 9.00p 9.40p 73885
25/08/2022 9.40p 9.40p 9.00p 9.40p 10476
24/08/2022 9.40p 9.80p 9.40p 9.40p 20
23/08/2022 9.40p 9.40p 9.09p 9.40p 51500
22/08/2022 9.40p 9.80p 9.05p 9.40p 29174
19/08/2022 9.75p 9.80p 9.00p 9.80p 206874
18/08/2022 9.75p 10.00p 9.36p 9.75p 175019
17/08/2022 10.25p 10.25p 9.57p 9.75p 63125
16/08/2022 10.25p 10.50p 10.25p 10.25p 3334
15/08/2022 10.50p 10.50p 10.00p 10.25p 4604
12/08/2022 10.25p 10.25p 10.25p 10.25p 0
11/08/2022 10.25p 10.35p 10.00p 10.25p 99333
10/08/2022 10.50p 10.50p 10.25p 10.25p 227
09/08/2022 10.50p 10.50p 10.50p 10.50p 0
08/08/2022 10.50p 11.00p 10.46p 10.50p 7042
05/08/2022 10.25p 10.50p 10.01p 10.50p 98772
04/08/2022 10.25p 10.35p 10.00p 10.25p 121820
03/08/2022 11.25p 11.25p 9.80p 10.25p 786012
02/08/2022 11.50p 11.90p 11.00p 11.25p 114650
01/08/2022 11.50p 12.00p 11.15p 11.50p 5867
29/07/2022 11.50p 11.65p 11.15p 11.50p 29989
28/07/2022 11.50p 12.00p 11.15p 11.50p 5483
27/07/2022 11.75p 11.75p 11.50p 11.50p 7000
26/07/2022 11.75p 11.75p 11.50p 11.75p 92955
25/07/2022 11.75p 11.75p 11.75p 11.75p 0
22/07/2022 11.75p 12.00p 11.50p 11.75p 67498
21/07/2022 11.75p 11.75p 11.65p 11.75p 7766
20/07/2022 11.75p 11.75p 11.65p 11.75p 17
19/07/2022 11.75p 11.75p 11.75p 11.75p 0
18/07/2022 11.75p 11.75p 11.70p 11.75p 6633
15/07/2022 11.75p 11.75p 11.50p 11.75p 25000
14/07/2022 12.00p 12.00p 11.50p 11.75p 50149
13/07/2022 12.50p 12.65p 11.75p 12.00p 114300
12/07/2022 12.50p 12.90p 11.70p 12.50p 91152
11/07/2022 12.50p 12.69p 12.11p 12.50p 1138
08/07/2022 12.50p 12.50p 12.50p 12.50p 0
07/07/2022 12.50p 12.50p 12.08p 12.50p 129724
06/07/2022 12.50p 13.00p 12.00p 12.50p 2818

*Close Price adjusted for both dividends and splits