eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. eServGlobal Limited (DI)

Date Open High Low Close* Volume
22/03/2017 6.50p 6.50p 6.25p 6.38p 1195260
21/03/2017 6.63p 6.63p 6.50p 6.63p 168000
20/03/2017 6.63p 6.63p 6.50p 6.63p 117047
17/03/2017 6.63p 6.63p 6.41p 6.63p 191304
16/03/2017 6.63p 6.63p 6.38p 6.63p 825292
15/03/2017 6.63p 6.68p 6.60p 6.63p 75494
14/03/2017 6.88p 6.88p 6.53p 6.63p 3958803
13/03/2017 7.25p 7.25p 6.63p 6.88p 930158
10/03/2017 7.38p 7.38p 7.13p 7.38p 7238
09/03/2017 7.38p 7.38p 7.25p 7.38p 123653
08/03/2017 7.88p 7.88p 7.10p 7.38p 1222646
07/03/2017 8.13p 8.20p 8.00p 8.00p 142610
06/03/2017 7.88p 8.25p 7.88p 8.25p 178207
03/03/2017 7.88p 8.00p 7.75p 7.88p 265296
02/03/2017 7.38p 7.88p 7.38p 7.88p 470616
01/03/2017 7.25p 7.50p 7.02p 7.38p 590586
28/02/2017 7.25p 7.25p 7.02p 7.25p 58140
27/02/2017 7.25p 7.25p 7.00p 7.25p 144120
24/02/2017 7.38p 7.38p 6.80p 7.25p 369859
23/02/2017 7.38p 7.50p 6.92p 7.38p 547084
22/02/2017 7.00p 7.38p 7.00p 7.38p 2154771
21/02/2017 7.00p 7.15p 7.00p 7.00p 250000
20/02/2017 7.25p 7.38p 6.75p 7.00p 350000
17/02/2017 7.50p 7.50p 7.25p 7.25p 557803
16/02/2017 7.50p 7.70p 7.35p 7.50p 69366
15/02/2017 7.50p 7.70p 7.35p 7.50p 18250
14/02/2017 7.50p 7.50p 7.35p 7.50p 106086
13/02/2017 7.50p 7.73p 7.50p 7.50p 47285
10/02/2017 7.50p 7.50p 7.50p 7.50p 0
09/02/2017 7.38p 7.75p 7.38p 7.50p 494054
08/02/2017 7.38p 7.49p 7.36p 7.38p 236000
07/02/2017 7.63p 7.63p 7.25p 7.38p 306451
06/02/2017 8.00p 8.25p 7.53p 7.63p 397402
03/02/2017 7.63p 8.20p 7.63p 8.13p 981474
02/02/2017 7.75p 7.94p 7.50p 7.63p 112271
01/02/2017 7.50p 7.75p 7.50p 7.50p 286451
31/01/2017 7.25p 7.75p 7.18p 7.63p 1342563
30/01/2017 7.25p 8.00p 7.25p 7.75p 1276541
27/01/2017 7.25p 7.62p 7.25p 7.25p 818869
26/01/2017 6.75p 7.68p 6.75p 7.25p 1040375
25/01/2017 6.63p 7.60p 6.50p 6.75p 998945
24/01/2017 6.88p 6.88p 6.55p 6.63p 122134
23/01/2017 6.88p 6.88p 6.75p 6.88p 99081
20/01/2017 6.88p 6.95p 6.75p 6.88p 1126442
19/01/2017 6.75p 6.94p 6.67p 6.88p 384209
18/01/2017 6.75p 6.75p 6.55p 6.75p 214000
17/01/2017 6.75p 6.75p 6.55p 6.75p 16797
16/01/2017 6.75p 6.75p 6.55p 6.75p 84389
13/01/2017 6.75p 6.80p 6.30p 6.75p 929684
12/01/2017 6.75p 6.85p 6.53p 6.75p 181291
11/01/2017 6.75p 6.83p 6.75p 6.75p 7238
10/01/2017 6.88p 6.88p 6.72p 6.75p 1113853
09/01/2017 6.38p 7.00p 6.38p 7.00p 1132934
06/01/2017 6.25p 6.45p 6.25p 6.38p 456657
05/01/2017 6.13p 6.25p 6.05p 6.25p 624642
04/01/2017 6.13p 6.13p 6.03p 6.13p 273367
03/01/2017 6.13p 6.13p 6.03p 6.13p 122575
30/12/2016 6.13p 6.13p 6.00p 6.13p 66269
29/12/2016 6.13p 6.13p 6.00p 6.13p 41667
28/12/2016 6.13p 6.13p 6.01p 6.13p 20894
23/12/2016 6.13p 6.13p 6.00p 6.13p 100000
22/12/2016 6.13p 6.14p 5.88p 6.13p 269528
21/12/2016 6.13p 6.13p 6.00p 6.13p 49975
20/12/2016 6.13p 6.15p 5.75p 6.13p 2730168
19/12/2016 6.13p 6.24p 6.08p 6.13p 370317
16/12/2016 6.13p 6.25p 6.08p 6.13p 591660
15/12/2016 6.13p 6.18p 6.08p 6.13p 249718
14/12/2016 6.13p 6.17p 6.06p 6.13p 439297
13/12/2016 6.13p 6.18p 6.06p 6.13p 341045
12/12/2016 6.13p 6.13p 6.13p 6.13p 129753
09/12/2016 6.13p 6.18p 6.00p 6.13p 134054
08/12/2016 6.25p 6.25p 6.12p 6.13p 4000
07/12/2016 6.25p 6.49p 6.07p 6.25p 1108522
06/12/2016 6.50p 6.50p 6.25p 6.25p 635498
05/12/2016 6.63p 6.63p 6.30p 6.50p 187519
02/12/2016 6.63p 6.97p 6.52p 6.63p 1008842
01/12/2016 6.88p 6.88p 6.53p 6.75p 126983
30/11/2016 6.88p 6.88p 6.77p 6.88p 81545
29/11/2016 6.88p 7.00p 6.75p 6.88p 883205
28/11/2016 6.88p 6.88p 6.75p 6.88p 305437
25/11/2016 6.88p 6.98p 6.82p 6.88p 464440
24/11/2016 6.88p 6.88p 6.80p 6.88p 258933
23/11/2016 6.63p 7.00p 6.63p 6.88p 496742
22/11/2016 6.63p 6.75p 6.50p 6.63p 3012882
21/11/2016 6.63p 6.63p 6.57p 6.63p 59745
18/11/2016 6.75p 6.75p 6.40p 6.63p 978782
17/11/2016 6.75p 6.99p 6.49p 6.88p 778808
16/11/2016 6.63p 7.00p 6.63p 6.75p 614900
15/11/2016 6.63p 6.65p 6.52p 6.63p 231304
14/11/2016 6.38p 6.65p 6.33p 6.63p 1248324
11/11/2016 6.25p 6.45p 6.25p 6.38p 240354
10/11/2016 6.13p 6.45p 6.13p 6.25p 1230689
09/11/2016 5.88p 6.15p 5.88p 6.13p 210749
08/11/2016 6.13p 6.24p 6.13p 6.13p 512005
07/11/2016 5.38p 6.15p 5.38p 6.13p 3688805
04/11/2016 6.25p 6.40p 6.01p 6.13p 463805
03/11/2016 6.13p 6.25p 6.08p 6.25p 962367
02/11/2016 6.13p 6.20p 6.00p 6.13p 478176
01/11/2016 6.38p 6.38p 6.08p 6.13p 204610
31/10/2016 6.13p 6.43p 6.00p 6.38p 2090125
28/10/2016 6.13p 6.14p 6.00p 6.13p 435669
27/10/2016 6.13p 6.25p 6.01p 6.13p 480390
26/10/2016 6.38p 6.45p 6.00p 6.13p 767873
25/10/2016 6.63p 6.63p 6.28p 6.38p 312842
24/10/2016 6.63p 6.73p 6.50p 6.63p 468676
21/10/2016 6.88p 6.88p 6.61p 6.75p 493950
20/10/2016 6.88p 6.95p 6.85p 6.88p 165590
19/10/2016 7.63p 7.63p 6.75p 6.88p 1980378
18/10/2016 7.63p 7.63p 7.50p 7.63p 1125507
17/10/2016 7.63p 8.00p 7.55p 7.63p 737052
14/10/2016 7.63p 7.72p 7.58p 7.63p 84034
13/10/2016 7.75p 8.00p 7.50p 7.63p 1697161
12/10/2016 8.25p 8.25p 7.75p 7.75p 1263684
11/10/2016 7.75p 8.43p 7.63p 8.25p 1291909
10/10/2016 7.88p 8.48p 7.63p 7.75p 2763268
07/10/2016 7.13p 8.00p 7.03p 7.88p 3599848
06/10/2016 6.88p 7.85p 6.75p 7.13p 5508751
05/10/2016 6.88p 7.00p 6.78p 6.88p 740964
04/10/2016 6.75p 7.65p 6.75p 6.88p 4037725
03/10/2016 6.38p 6.80p 6.28p 6.75p 911683
30/09/2016 6.13p 6.59p 6.13p 6.38p 1014345
29/09/2016 6.63p 6.89p 6.05p 6.13p 2054665
28/09/2016 7.38p 8.00p 6.39p 6.63p 9354676
27/09/2016 5.75p 6.75p 5.75p 6.63p 10795899
26/09/2016 5.75p 5.80p 5.65p 5.75p 326119
23/09/2016 5.75p 5.80p 5.50p 5.75p 872931
22/09/2016 5.63p 6.00p 5.50p 5.75p 3703719
21/09/2016 5.63p 6.00p 5.50p 5.63p 4087785
20/09/2016 5.63p 5.64p 5.55p 5.63p 165026
19/09/2016 5.63p 5.65p 5.50p 5.63p 718476
16/09/2016 5.63p 5.63p 5.51p 5.63p 216794
15/09/2016 5.38p 5.63p 5.31p 5.63p 679687
14/09/2016 5.88p 5.90p 5.30p 5.38p 1833238
13/09/2016 6.63p 6.63p 5.75p 5.88p 2258149
12/09/2016 6.13p 6.75p 6.00p 6.63p 2902413
09/09/2016 6.13p 6.18p 6.03p 6.13p 591889
08/09/2016 6.13p 6.25p 6.05p 6.13p 2905937
07/09/2016 6.13p 6.13p 6.00p 6.13p 452239
06/09/2016 6.13p 6.13p 6.03p 6.13p 1981
05/09/2016 6.13p 6.13p 6.03p 6.13p 22981
02/09/2016 6.13p 6.13p 6.00p 6.13p 125390
01/09/2016 6.50p 6.50p 6.00p 6.13p 43342
31/08/2016 6.63p 6.63p 6.25p 6.50p 184735
30/08/2016 7.25p 7.25p 6.50p 6.63p 345000
26/08/2016 7.25p 7.25p 7.10p 7.25p 1436
25/08/2016 7.25p 7.25p 7.25p 7.25p 0
24/08/2016 7.38p 7.38p 7.25p 7.25p 30000
23/08/2016 7.38p 7.40p 7.25p 7.38p 169054
22/08/2016 7.50p 7.50p 7.13p 7.38p 246644
19/08/2016 7.63p 7.63p 7.50p 7.63p 505000
18/08/2016 7.63p 7.65p 7.63p 7.63p 29528
17/08/2016 7.63p 7.66p 7.50p 7.63p 233307
16/08/2016 7.63p 7.70p 7.63p 7.63p 179862
15/08/2016 7.88p 7.88p 7.50p 7.63p 117720
12/08/2016 8.00p 8.17p 7.50p 7.88p 1023532
11/08/2016 7.50p 8.25p 7.50p 8.13p 924523
10/08/2016 6.13p 7.75p 6.13p 7.38p 630095
09/08/2016 6.38p 6.60p 6.00p 6.13p 765814
08/08/2016 5.25p 7.00p 5.15p 6.38p 1230706
05/08/2016 5.25p 5.45p 5.00p 5.25p 1147994
04/08/2016 5.13p 5.40p 5.13p 5.25p 455858
03/08/2016 5.25p 5.25p 5.10p 5.25p 56821
02/08/2016 5.13p 5.40p 5.03p 5.25p 546521
01/08/2016 5.38p 5.40p 5.00p 5.13p 452909
29/07/2016 5.50p 5.70p 5.35p 5.38p 202152
28/07/2016 4.88p 5.75p 4.80p 5.50p 1017605
27/07/2016 4.38p 5.15p 4.35p 4.88p 319291
26/07/2016 4.25p 4.50p 4.25p 4.25p 2290000
25/07/2016 4.25p 4.50p 4.25p 4.25p 2071171
22/07/2016 4.25p 4.39p 4.25p 4.25p 67068
21/07/2016 4.25p 4.38p 4.25p 4.25p 0
20/07/2016 4.25p 4.39p 4.25p 4.25p 49988
19/07/2016 4.25p 4.30p 4.25p 4.25p 171000
18/07/2016 4.25p 4.30p 4.25p 4.25p 32314
15/07/2016 4.25p 4.30p 4.25p 4.25p 2180
14/07/2016 4.25p 4.70p 4.25p 4.25p 520074
13/07/2016 4.25p 4.25p 4.25p 4.25p 40347
12/07/2016 4.25p 4.25p 4.25p 4.25p 32621
11/07/2016 4.25p 4.50p 4.13p 4.25p 946159
08/07/2016 4.25p 4.25p 4.25p 4.25p 0
07/07/2016 4.25p 4.25p 4.25p 4.25p 5600
06/07/2016 4.25p 4.25p 4.25p 4.25p 0
05/07/2016 4.25p 4.25p 4.25p 4.25p 328700
04/07/2016 4.25p 5.00p 4.00p 4.38p 1313211
01/07/2016 4.25p 4.25p 4.13p 4.25p 13481
30/06/2016 4.25p 4.25p 4.13p 4.25p 19910
29/06/2016 4.25p 4.25p 4.25p 4.25p 0
28/06/2016 4.25p 4.25p 4.25p 4.25p 0
27/06/2016 4.25p 4.25p 4.05p 4.25p 47919
24/06/2016 4.25p 4.40p 4.05p 4.25p 124881
23/06/2016 4.38p 4.38p 4.38p 4.38p 0
22/06/2016 4.38p 4.48p 4.38p 4.38p 519
21/06/2016 4.38p 4.50p 4.38p 4.38p 42222
20/06/2016 4.38p 4.38p 4.38p 4.38p 0
17/06/2016 4.38p 4.75p 4.13p 4.38p 652625
16/06/2016 4.38p 4.38p 4.20p 4.38p 47607
15/06/2016 4.30p 4.30p 4.06p 4.30p 7834
14/06/2016 4.30p 4.30p 4.11p 4.30p 49924
13/06/2016 4.30p 4.30p 4.10p 4.30p 2744
10/06/2016 4.30p 4.30p 4.30p 4.30p 0

*Close Price adjusted for both dividends and splits