eServGlobal Limited (DI) (ESG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/11/2014 34.65p 34.65p 34.21p 34.65p 13754
05/11/2014 35.14p 35.90p 34.21p 34.65p 107772
04/11/2014 35.14p 35.39p 34.42p 35.14p 54393
03/11/2014 35.14p 35.88p 32.44p 35.14p 53960
31/10/2014 35.14p 35.88p 34.42p 35.14p 19706
30/10/2014 34.90p 36.02p 34.41p 35.14p 75308
29/10/2014 34.41p 35.66p 33.62p 34.41p 13200
28/10/2014 33.42p 33.52p 32.64p 33.42p 58954
27/10/2014 33.42p 33.42p 32.49p 33.42p 28861
24/10/2014 33.42p 33.52p 32.44p 33.42p 121791
23/10/2014 33.42p 33.52p 32.44p 33.42p 91529
22/10/2014 33.42p 33.52p 32.74p 33.42p 3924
21/10/2014 33.42p 33.72p 32.93p 33.42p 29882
20/10/2014 33.92p 33.92p 33.03p 33.42p 49630
17/10/2014 32.93p 35.39p 27.09p 34.90p 1276330
16/10/2014 27.77p 30.48p 27.77p 29.00p 331789
15/10/2014 27.16p 27.18p 27.03p 27.16p 36221
14/10/2014 27.28p 27.28p 26.53p 27.16p 295087
13/10/2014 27.28p 27.28p 27.03p 27.28p 140138
10/10/2014 27.28p 27.53p 27.03p 27.28p 641365
09/10/2014 27.28p 27.28p 27.03p 27.28p 146443
08/10/2014 27.28p 27.54p 25.33p 27.28p 282735
07/10/2014 27.28p 27.28p 26.27p 27.28p 107827
06/10/2014 27.53p 28.02p 27.03p 27.28p 27938
03/10/2014 27.03p 28.21p 25.36p 27.53p 382427
02/10/2014 25.56p 26.94p 24.58p 26.54p 715261
01/10/2014 30.23p 30.23p 24.58p 25.07p 6672521
30/09/2014 31.21p 31.36p 31.21p 31.21p 7294
29/09/2014 31.46p 31.46p 30.01p 31.21p 50289
26/09/2014 32.20p 32.69p 30.48p 31.46p 26507
25/09/2014 32.69p 32.71p 30.93p 32.20p 117736
24/09/2014 32.93p 33.36p 32.46p 32.69p 81277
23/09/2014 33.18p 33.83p 32.93p 32.93p 29354
22/09/2014 33.18p 33.77p 32.81p 33.18p 129178
19/09/2014 33.18p 33.72p 33.18p 33.18p 34567
18/09/2014 33.18p 33.92p 32.47p 33.18p 14215
17/09/2014 34.41p 34.90p 33.42p 33.92p 41402
16/09/2014 34.90p 35.19p 33.92p 34.90p 18229
15/09/2014 35.39p 35.39p 33.65p 34.90p 55888
12/09/2014 35.39p 35.39p 35.39p 35.39p 12680
11/09/2014 35.39p 35.41p 34.46p 35.39p 14339
10/09/2014 35.39p 35.41p 35.39p 35.39p 17013
09/09/2014 35.39p 35.49p 34.41p 35.39p 21979
08/09/2014 35.39p 35.59p 34.43p 35.39p 22258
05/09/2014 35.39p 35.59p 35.27p 35.39p 462674
04/09/2014 35.14p 35.39p 34.01p 35.39p 131535
03/09/2014 35.14p 35.19p 33.92p 35.14p 50987
02/09/2014 35.14p 35.24p 33.92p 35.14p 19867
01/09/2014 35.14p 35.29p 33.92p 35.14p 33536
29/08/2014 35.64p 35.64p 33.93p 35.14p 110681
28/08/2014 35.14p 36.28p 34.90p 35.64p 360477
27/08/2014 34.65p 35.39p 34.65p 35.14p 470680
26/08/2014 33.55p 34.31p 33.20p 34.16p 134015
22/08/2014 34.90p 34.90p 31.46p 33.30p 218509
21/08/2014 34.90p 35.00p 34.55p 34.90p 11033
20/08/2014 35.64p 35.64p 34.92p 35.14p 80866
19/08/2014 37.11p 38.89p 36.99p 37.36p 43525
18/08/2014 38.09p 38.38p 37.85p 38.09p 67626
15/08/2014 37.11p 38.14p 37.11p 38.09p 231373
14/08/2014 36.86p 37.06p 36.86p 36.86p 55947
13/08/2014 36.86p 36.91p 36.42p 36.86p 5129
12/08/2014 36.86p 36.96p 36.37p 36.86p 20352
11/08/2014 37.36p 37.75p 36.42p 36.86p 115225
08/08/2014 36.62p 36.86p 36.62p 36.62p 30855
07/08/2014 36.62p 36.62p 36.49p 36.62p 9149
06/08/2014 37.11p 37.11p 36.34p 36.62p 57171
05/08/2014 37.36p 37.85p 36.76p 37.11p 108171
04/08/2014 37.85p 38.34p 36.86p 37.85p 79108
01/08/2014 38.09p 38.34p 36.93p 38.34p 91444
31/07/2014 38.34p 38.34p 37.95p 38.09p 35859
30/07/2014 38.09p 39.32p 37.87p 38.83p 142421
29/07/2014 38.83p 38.83p 38.44p 38.83p 16020
28/07/2014 39.08p 39.32p 38.34p 38.83p 130616
25/07/2014 39.57p 39.86p 38.93p 39.32p 35094
24/07/2014 39.57p 40.86p 39.08p 39.57p 627058
23/07/2014 39.08p 40.77p 39.08p 39.08p 370256
22/07/2014 38.83p 39.08p 38.83p 39.08p 38039
21/07/2014 38.83p 39.96p 38.49p 38.83p 288440
18/07/2014 38.83p 38.83p 38.49p 38.83p 6158
17/07/2014 38.59p 38.83p 37.85p 38.83p 4564
16/07/2014 38.59p 38.83p 37.85p 38.83p 91328
15/07/2014 38.34p 39.05p 37.36p 38.59p 39672
14/07/2014 38.59p 39.35p 37.36p 38.34p 51354
11/07/2014 39.81p 39.81p 37.85p 38.59p 89390
10/07/2014 39.81p 40.21p 38.83p 39.81p 109989
09/07/2014 39.81p 40.21p 39.32p 39.81p 18666
08/07/2014 40.80p 40.92p 39.42p 40.06p 145422
07/07/2014 41.53p 41.53p 40.38p 40.80p 258867
04/07/2014 41.78p 41.78p 40.79p 41.53p 168261
03/07/2014 41.29p 41.71p 41.29p 41.53p 1437339
02/07/2014 41.04p 41.78p 40.80p 41.04p 47183
01/07/2014 40.55p 41.29p 40.11p 41.04p 258639
30/06/2014 42.52p 42.52p 37.55p 40.55p 462387
27/06/2014 42.52p 42.52p 38.57p 42.52p 76940
26/06/2014 42.52p 42.52p 41.04p 42.52p 4892
25/06/2014 42.76p 43.75p 41.78p 42.76p 63201
24/06/2014 44.24p 44.48p 43.25p 43.75p 21924
23/06/2014 44.98p 44.98p 43.64p 44.48p 55718
20/06/2014 45.47p 45.47p 44.24p 44.98p 81430
19/06/2014 45.47p 45.47p 44.65p 45.47p 201639
18/06/2014 45.47p 45.98p 45.22p 45.47p 262648
17/06/2014 45.47p 45.47p 45.22p 45.47p 102438
16/06/2014 45.47p 45.47p 45.22p 45.47p 18861
13/06/2014 46.33p 46.33p 45.22p 45.47p 331678
12/06/2014 46.45p 47.19p 45.84p 46.33p 319760
11/06/2014 46.94p 46.94p 46.20p 46.45p 179814
10/06/2014 46.94p 47.04p 46.70p 46.94p 184740
09/06/2014 47.68p 47.68p 46.70p 46.94p 70782
06/06/2014 47.68p 47.68p 47.19p 47.68p 131416
05/06/2014 47.92p 47.92p 47.19p 47.68p 360098
04/06/2014 47.92p 48.17p 47.19p 47.92p 43232
03/06/2014 48.17p 48.66p 46.20p 48.17p 274254
02/06/2014 48.66p 49.08p 48.17p 48.66p 143022
30/05/2014 48.66p 48.66p 48.17p 48.66p 40059
29/05/2014 48.66p 49.15p 48.17p 48.66p 25543
28/05/2014 46.70p 49.15p 46.20p 48.66p 219589
27/05/2014 44.98p 49.07p 44.98p 46.20p 277855
23/05/2014 44.12p 44.98p 44.12p 44.73p 315277
22/05/2014 44.12p 44.24p 43.96p 44.12p 1215020
21/05/2014 43.99p 43.99p 43.77p 43.99p 12715
20/05/2014 43.99p 43.99p 43.75p 43.99p 181708
19/05/2014 43.99p 43.99p 43.75p 43.99p 186766
16/05/2014 43.99p 44.36p 43.25p 43.99p 119557
15/05/2014 43.99p 44.51p 43.75p 43.99p 157449
14/05/2014 43.99p 44.57p 43.75p 43.99p 151701
13/05/2014 43.75p 44.71p 43.45p 43.99p 116907
12/05/2014 43.75p 43.99p 42.27p 42.27p 100940
09/05/2014 43.75p 44.12p 42.27p 42.27p 52455
08/05/2014 43.75p 44.09p 43.53p 43.75p 3882
07/05/2014 43.75p 44.14p 43.62p 43.75p 60220
06/05/2014 43.01p 44.09p 42.81p 43.75p 1093266
02/05/2014 42.76p 43.47p 42.27p 43.01p 73323
01/05/2014 42.76p 44.09p 42.27p 42.76p 24671
30/04/2014 43.50p 43.75p 42.24p 43.01p 176362
29/04/2014 44.24p 44.65p 42.27p 43.50p 80347
28/04/2014 44.73p 44.73p 43.75p 44.48p 56461
25/04/2014 44.98p 44.98p 43.75p 44.73p 337920
24/04/2014 44.98p 44.98p 44.73p 44.98p 65445
23/04/2014 44.98p 44.98p 44.24p 44.98p 12892
22/04/2014 44.98p 44.98p 44.67p 44.98p 157672
17/04/2014 44.48p 45.63p 44.48p 44.98p 275135
16/04/2014 45.47p 46.74p 41.51p 43.50p 3041351
15/04/2014 47.92p 48.67p 46.20p 46.70p 47151
14/04/2014 48.17p 48.66p 46.70p 47.92p 124694
11/04/2014 48.91p 50.32p 47.90p 48.66p 106492
10/04/2014 48.91p 49.62p 47.68p 48.17p 2226758
09/04/2014 48.91p 48.91p 48.17p 48.17p 52595
08/04/2014 48.91p 49.15p 48.17p 48.91p 30351
07/04/2014 49.89p 49.89p 48.27p 49.15p 31039
04/04/2014 49.89p 50.48p 49.15p 49.89p 18246
03/04/2014 50.38p 50.63p 49.15p 50.14p 26060
02/04/2014 50.87p 50.87p 50.14p 50.63p 47331
01/04/2014 52.10p 52.10p 50.63p 50.87p 96326
31/03/2014 51.86p 52.10p 50.14p 50.87p 399463
28/03/2014 51.98p 52.23p 51.61p 52.10p 138908
27/03/2014 51.61p 52.48p 49.45p 52.23p 1371480
26/03/2014 47.68p 48.63p 46.94p 47.68p 65363
25/03/2014 46.94p 46.94p 46.70p 46.94p 107640
24/03/2014 46.94p 46.94p 46.70p 46.94p 54481
21/03/2014 46.94p 46.94p 46.30p 46.94p 82423
20/03/2014 47.56p 47.56p 46.06p 46.94p 156792
19/03/2014 47.80p 47.80p 47.43p 47.80p 103595
18/03/2014 48.17p 48.17p 47.32p 47.80p 147212
17/03/2014 48.78p 49.15p 47.19p 48.17p 124769
14/03/2014 48.91p 49.44p 48.66p 48.78p 394261
13/03/2014 50.26p 52.16p 48.17p 48.91p 167050
12/03/2014 49.89p 52.56p 49.89p 50.26p 244071
11/03/2014 49.89p 49.95p 49.58p 49.89p 29149
10/03/2014 49.89p 50.11p 49.10p 49.89p 200417
07/03/2014 48.42p 50.14p 48.17p 49.89p 342891
06/03/2014 48.66p 48.66p 47.68p 48.17p 310445
05/03/2014 48.17p 48.67p 47.43p 48.66p 301481
04/03/2014 48.42p 48.59p 46.20p 47.68p 10861693
03/03/2014 51.86p 52.35p 48.23p 48.42p 379253
28/02/2014 53.82p 54.31p 51.15p 52.35p 145210
27/02/2014 57.26p 57.26p 53.65p 54.31p 198767
26/02/2014 58.25p 58.47p 57.02p 57.26p 252806
25/02/2014 57.76p 58.25p 57.40p 58.25p 234081
24/02/2014 58.00p 58.79p 57.12p 57.76p 1224669
21/02/2014 55.30p 57.02p 53.90p 56.53p 380115
20/02/2014 55.30p 55.92p 54.41p 55.30p 294702
19/02/2014 54.07p 55.89p 52.20p 55.05p 5859030
18/02/2014 50.63p 53.09p 49.64p 52.59p 707283
17/02/2014 48.66p 50.04p 48.17p 49.64p 155323
14/02/2014 48.66p 49.06p 48.17p 48.66p 139866
13/02/2014 48.91p 49.15p 47.19p 48.66p 132482
12/02/2014 50.14p 50.82p 47.19p 49.15p 2284023
11/02/2014 46.70p 48.17p 46.20p 47.19p 75785
10/02/2014 46.20p 46.40p 45.61p 46.20p 65560
07/02/2014 45.47p 46.20p 45.22p 46.20p 75932
06/02/2014 45.22p 45.96p 44.83p 45.22p 56749
05/02/2014 45.22p 45.80p 44.73p 45.22p 109261
04/02/2014 45.22p 46.20p 44.83p 45.22p 41797
03/02/2014 45.22p 45.76p 44.83p 45.22p 92690
31/01/2014 44.98p 45.61p 44.48p 45.22p 227101
30/01/2014 44.73p 45.10p 44.33p 44.73p 392547
29/01/2014 43.99p 45.66p 43.99p 44.73p 2953169
28/01/2014 43.99p 45.64p 43.40p 43.99p 130202
27/01/2014 44.73p 44.73p 42.76p 43.87p 415763
24/01/2014 45.71p 45.71p 44.24p 44.73p 194684

*Close Price adjusted for both dividends and splits