eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/08/2015 14.25p 14.40p 13.76p 14.25p 21345
21/08/2015 14.50p 14.50p 13.76p 14.25p 193864
20/08/2015 14.50p 14.75p 14.25p 14.50p 4527
19/08/2015 14.75p 15.24p 14.25p 14.50p 289064
18/08/2015 14.75p 15.24p 14.25p 14.75p 104086
17/08/2015 15.24p 15.24p 14.25p 14.75p 67863
14/08/2015 15.24p 16.22p 14.94p 15.24p 10617
13/08/2015 15.24p 15.43p 14.94p 15.24p 3118
12/08/2015 15.24p 15.24p 15.24p 15.24p 0
11/08/2015 15.24p 15.43p 14.94p 15.24p 10737
10/08/2015 15.24p 16.02p 14.94p 15.24p 521975
07/08/2015 15.24p 15.29p 14.75p 15.24p 105547
06/08/2015 15.36p 15.53p 14.87p 15.24p 91516
05/08/2015 16.22p 16.22p 14.99p 15.36p 82141
04/08/2015 16.22p 16.22p 16.22p 16.22p 0
03/08/2015 17.20p 17.20p 15.73p 16.22p 414040
31/07/2015 17.20p 17.20p 16.71p 17.20p 1683778
30/07/2015 16.71p 17.20p 16.71p 17.20p 257228
29/07/2015 17.20p 17.20p 16.22p 17.20p 319988
28/07/2015 17.20p 17.20p 16.71p 17.20p 110654
27/07/2015 17.20p 17.20p 17.20p 17.20p 0
24/07/2015 17.20p 17.20p 16.71p 17.20p 11581
23/07/2015 17.20p 17.20p 16.71p 17.20p 1017
22/07/2015 17.20p 17.20p 16.71p 17.20p 81124
21/07/2015 17.20p 17.20p 16.71p 17.20p 282442
20/07/2015 17.20p 17.20p 16.71p 17.20p 140117
17/07/2015 17.20p 17.20p 16.71p 17.20p 106809
16/07/2015 17.20p 17.20p 16.71p 17.20p 5354
15/07/2015 17.20p 17.20p 17.01p 17.20p 135
14/07/2015 17.20p 17.20p 17.20p 17.20p 0
13/07/2015 17.20p 17.20p 16.71p 17.20p 71206
10/07/2015 17.20p 17.20p 16.71p 17.20p 641
09/07/2015 17.20p 17.20p 16.71p 17.20p 122067
08/07/2015 17.20p 17.20p 16.71p 17.20p 18281
07/07/2015 16.71p 17.20p 16.71p 17.20p 1215
06/07/2015 17.20p 17.20p 16.71p 17.20p 43743
03/07/2015 17.20p 17.20p 16.71p 17.20p 9149
02/07/2015 17.20p 17.20p 16.71p 17.20p 335684
01/07/2015 17.20p 17.20p 16.71p 17.20p 3795
30/06/2015 17.20p 17.47p 16.71p 17.20p 27705
29/06/2015 16.71p 17.24p 16.71p 16.71p 569
26/06/2015 17.20p 17.20p 17.20p 17.20p 0
25/06/2015 17.20p 17.20p 16.71p 17.20p 425276
24/06/2015 17.20p 17.60p 16.71p 17.20p 2744408
23/06/2015 17.45p 17.45p 16.71p 17.20p 79214
22/06/2015 17.94p 17.94p 17.20p 17.94p 33468
19/06/2015 17.94p 17.94p 17.20p 17.94p 121587
18/06/2015 17.94p 17.94p 17.20p 17.94p 106809
17/06/2015 17.94p 17.94p 17.20p 17.94p 40689
16/06/2015 17.94p 17.94p 17.20p 17.94p 135280
15/06/2015 17.94p 17.94p 17.89p 17.94p 129
12/06/2015 17.94p 17.94p 17.94p 17.94p 0
11/06/2015 17.94p 17.94p 17.20p 17.94p 328
10/06/2015 17.94p 17.94p 17.20p 17.94p 78970
09/06/2015 17.94p 17.94p 17.20p 17.94p 123914
08/06/2015 17.70p 17.94p 17.20p 17.94p 224968
05/06/2015 17.94p 17.94p 17.20p 17.94p 130637
04/06/2015 17.94p 17.94p 17.20p 17.94p 227939
03/06/2015 17.94p 18.19p 17.20p 17.94p 20687
02/06/2015 17.94p 17.94p 17.20p 17.94p 81378
01/06/2015 17.94p 17.94p 17.30p 17.94p 1864
29/05/2015 17.94p 18.19p 17.20p 17.94p 77423
28/05/2015 18.68p 18.68p 17.30p 17.94p 42159
27/05/2015 18.68p 18.68p 17.70p 18.68p 129651
26/05/2015 18.68p 18.68p 18.68p 18.68p 0
22/05/2015 17.94p 19.56p 17.45p 18.68p 124830
21/05/2015 17.94p 18.38p 17.20p 17.94p 18968
20/05/2015 17.94p 17.94p 17.20p 17.94p 44455
19/05/2015 17.94p 17.94p 17.22p 17.94p 1052
18/05/2015 17.94p 18.09p 17.20p 17.94p 21855
15/05/2015 17.94p 18.09p 17.20p 17.94p 859770
14/05/2015 17.94p 18.09p 17.94p 17.94p 128
13/05/2015 17.94p 18.09p 17.20p 17.94p 71737
12/05/2015 18.19p 18.19p 17.20p 17.94p 370294
11/05/2015 18.19p 18.19p 17.70p 18.19p 28415
08/05/2015 18.19p 18.38p 17.70p 18.19p 59793
07/05/2015 18.19p 18.19p 18.19p 18.19p 0
06/05/2015 17.45p 18.38p 17.20p 18.19p 156413
05/05/2015 17.45p 17.60p 17.20p 17.45p 51939
01/05/2015 18.43p 18.43p 17.20p 17.45p 273632
30/04/2015 18.43p 18.56p 17.70p 18.43p 193273
29/04/2015 18.43p 18.51p 18.43p 18.43p 29500
28/04/2015 18.43p 18.68p 18.43p 18.43p 11818
27/04/2015 18.43p 18.70p 18.28p 18.43p 83412
24/04/2015 17.20p 19.17p 16.52p 18.43p 219326
23/04/2015 16.22p 18.38p 16.22p 16.71p 336864
22/04/2015 14.25p 16.22p 14.25p 16.22p 281721
21/04/2015 14.01p 14.11p 13.81p 14.01p 56559
20/04/2015 14.01p 14.25p 12.29p 14.01p 9338822
17/04/2015 14.25p 14.25p 13.87p 14.01p 22594
16/04/2015 14.25p 14.25p 14.24p 14.25p 13286
15/04/2015 14.25p 14.25p 14.25p 14.25p 6316
14/04/2015 14.25p 14.25p 13.86p 14.25p 65617
13/04/2015 14.25p 14.25p 13.82p 14.25p 10754
10/04/2015 14.25p 14.25p 13.76p 14.25p 263168
09/04/2015 14.87p 14.87p 13.76p 14.25p 113779
08/04/2015 15.24p 15.24p 14.75p 14.87p 136937
07/04/2015 15.24p 15.24p 14.65p 15.24p 2330913
02/04/2015 15.24p 15.24p 14.75p 15.24p 201864
01/04/2015 16.22p 16.22p 14.75p 15.24p 169199
31/03/2015 16.96p 16.96p 16.56p 16.96p 418120
30/03/2015 17.20p 17.20p 16.71p 16.96p 353605
27/03/2015 17.70p 17.70p 16.71p 17.20p 253280
26/03/2015 17.70p 18.38p 16.71p 17.70p 2034096
25/03/2015 19.91p 19.91p 15.86p 17.70p 4705036
24/03/2015 24.09p 24.09p 19.66p 20.15p 1967008
23/03/2015 23.59p 23.84p 22.61p 23.59p 506943
20/03/2015 23.35p 23.35p 23.10p 23.35p 20345
19/03/2015 23.35p 23.35p 23.10p 23.35p 64085
18/03/2015 23.35p 23.35p 22.12p 23.35p 421226
17/03/2015 23.35p 23.35p 23.10p 23.35p 32153
16/03/2015 23.35p 23.35p 23.10p 23.35p 439382
13/03/2015 23.35p 23.50p 23.10p 23.35p 1140536
12/03/2015 23.35p 23.35p 23.10p 23.35p 34996
11/03/2015 23.35p 23.59p 20.64p 23.59p 126365
10/03/2015 23.84p 23.84p 23.10p 23.59p 425967
09/03/2015 23.84p 23.84p 23.59p 23.84p 596403
06/03/2015 23.84p 23.84p 23.59p 23.84p 235772
05/03/2015 24.09p 27.13p 23.59p 23.84p 1210144
04/03/2015 24.09p 24.21p 23.59p 24.09p 28738
03/03/2015 25.81p 25.81p 23.10p 24.09p 239000
02/03/2015 27.65p 27.65p 25.56p 26.05p 360843
27/02/2015 27.77p 27.77p 27.53p 27.77p 220705
26/02/2015 27.77p 27.77p 27.53p 27.77p 104349
25/02/2015 27.77p 27.77p 27.53p 27.77p 71820
24/02/2015 27.77p 27.77p 27.53p 27.77p 214427
23/02/2015 27.77p 27.77p 27.53p 27.77p 116981
20/02/2015 27.77p 27.77p 27.53p 27.77p 5086
19/02/2015 27.77p 27.77p 27.53p 27.77p 55237
18/02/2015 27.77p 27.77p 27.53p 27.77p 94619
17/02/2015 27.77p 27.77p 27.53p 27.77p 14291
16/02/2015 27.77p 27.77p 27.53p 27.77p 50590
13/02/2015 27.53p 27.77p 27.03p 27.77p 77614
12/02/2015 27.53p 27.53p 27.13p 27.53p 41211
11/02/2015 27.53p 27.82p 27.13p 27.53p 92985
10/02/2015 27.28p 27.28p 27.03p 27.28p 197362
09/02/2015 26.79p 27.28p 26.54p 27.28p 112729
06/02/2015 26.30p 27.03p 26.05p 26.79p 870732
05/02/2015 25.56p 26.37p 25.56p 26.30p 144216
04/02/2015 24.82p 25.44p 24.58p 25.44p 81927
03/02/2015 23.35p 24.82p 22.97p 24.82p 365761
02/02/2015 24.58p 24.58p 22.12p 23.35p 133557
30/01/2015 25.31p 25.31p 24.33p 24.58p 44782
29/01/2015 25.81p 25.81p 25.31p 25.31p 10172
28/01/2015 26.54p 27.03p 25.56p 25.81p 64571
27/01/2015 27.28p 27.28p 26.05p 26.54p 117411
26/01/2015 28.02p 28.02p 27.03p 27.53p 91078
23/01/2015 28.26p 28.26p 27.53p 28.02p 78586
22/01/2015 28.75p 28.80p 28.02p 28.75p 4278
21/01/2015 29.00p 29.00p 28.51p 28.75p 33605
20/01/2015 29.00p 29.00p 28.51p 29.00p 5087
19/01/2015 29.00p 29.00p 28.51p 29.00p 6103
16/01/2015 29.00p 29.00p 28.51p 29.00p 10958
15/01/2015 29.49p 29.49p 28.51p 29.49p 57998
14/01/2015 30.48p 30.48p 29.49p 29.98p 88160
13/01/2015 30.48p 30.82p 29.79p 30.48p 27864
12/01/2015 30.48p 30.97p 29.77p 30.48p 43553
09/01/2015 30.48p 31.80p 29.49p 30.48p 85300
08/01/2015 30.48p 30.48p 29.49p 30.48p 28686
07/01/2015 30.48p 30.48p 29.49p 30.48p 82135
06/01/2015 30.48p 30.48p 29.49p 30.48p 69070
05/01/2015 30.48p 30.63p 29.49p 30.48p 52244
02/01/2015 30.48p 30.57p 29.49p 30.48p 32106
31/12/2014 30.48p 30.48p 30.48p 30.48p 0
30/12/2014 30.48p 30.48p 29.59p 30.48p 5573
29/12/2014 30.48p 30.57p 29.49p 30.48p 17878
24/12/2014 30.48p 30.62p 29.59p 30.48p 2650
23/12/2014 30.48p 31.85p 29.49p 30.48p 817063
22/12/2014 31.95p 31.95p 31.51p 31.95p 4028
19/12/2014 30.97p 31.95p 30.48p 31.95p 367014
18/12/2014 31.46p 31.85p 30.57p 31.46p 20918
17/12/2014 31.95p 31.95p 31.46p 31.46p 53755
16/12/2014 31.95p 31.95p 31.46p 31.95p 15670
15/12/2014 31.95p 31.95p 31.46p 31.95p 20345
12/12/2014 32.44p 32.44p 31.46p 31.95p 30517
11/12/2014 32.44p 32.44p 31.52p 32.44p 4578
10/12/2014 32.44p 32.44p 31.52p 32.44p 4497
09/12/2014 32.44p 32.44p 31.52p 32.44p 1292
08/12/2014 33.42p 33.42p 31.52p 32.44p 48964
05/12/2014 32.44p 33.42p 31.50p 33.42p 36304
04/12/2014 32.93p 32.93p 32.44p 32.44p 81315
03/12/2014 32.93p 32.93p 32.69p 32.93p 2543
02/12/2014 32.93p 32.93p 32.44p 32.93p 3862
01/12/2014 32.44p 32.93p 32.44p 32.93p 40956
28/11/2014 33.42p 33.42p 32.46p 33.42p 590
27/11/2014 33.42p 33.42p 32.44p 33.42p 42649
26/11/2014 33.42p 33.42p 32.44p 33.42p 53817
25/11/2014 33.42p 33.42p 32.44p 33.42p 44986
24/11/2014 33.42p 33.42p 32.44p 33.42p 47404
21/11/2014 33.92p 34.19p 32.44p 33.42p 42885
20/11/2014 33.92p 33.92p 32.44p 33.92p 15258
19/11/2014 34.41p 34.41p 32.44p 33.92p 68770
18/11/2014 34.41p 35.39p 33.72p 34.41p 37025
17/11/2014 34.41p 34.41p 33.92p 34.41p 11634
14/11/2014 34.41p 34.90p 33.42p 34.41p 243857
13/11/2014 34.65p 35.94p 33.92p 34.41p 143015
12/11/2014 34.65p 34.65p 34.65p 34.65p 0
11/11/2014 34.65p 34.65p 33.99p 34.65p 28478
10/11/2014 34.65p 34.65p 33.94p 34.65p 22982
07/11/2014 34.65p 34.65p 34.16p 34.65p 40533

*Close Price adjusted for both dividends and splits