EVR Holdings (EVRH) Share Price

Technology Sector


Date Open High Low Close* Volume
21/05/2020 4.70p 5.10p 4.50p 4.75p 15840584
20/05/2020 4.70p 4.80p 4.60p 4.70p 1919133
19/05/2020 4.85p 4.90p 4.60p 4.85p 2156018
18/05/2020 4.85p 5.13p 4.72p 4.85p 20016860
15/05/2020 4.45p 5.05p 4.45p 4.75p 11338131
14/05/2020 4.65p 4.69p 4.30p 4.30p 2602154
13/05/2020 4.90p 4.90p 4.35p 4.65p 6718326
12/05/2020 4.95p 5.06p 4.80p 4.90p 1945835
11/05/2020 5.15p 5.30p 4.74p 4.95p 3608151
08/05/2020 5.15p 5.30p 4.90p 5.15p 4333072
07/05/2020 5.15p 5.30p 4.90p 5.15p 4333072
06/05/2020 5.15p 5.28p 4.90p 5.15p 5316408
05/05/2020 5.35p 5.47p 5.03p 5.16p 2380255
04/05/2020 5.35p 5.60p 5.20p 5.35p 4683650
01/05/2020 5.35p 5.47p 5.11p 5.35p 4786911
30/04/2020 5.05p 5.60p 5.01p 5.35p 12612211
29/04/2020 4.90p 5.10p 4.51p 5.10p 10031549
28/04/2020 4.75p 5.00p 4.60p 4.90p 4869954
27/04/2020 4.85p 5.00p 4.55p 4.75p 3118966
24/04/2020 4.60p 4.99p 4.59p 4.85p 3592243
23/04/2020 4.90p 4.97p 4.50p 4.60p 2425815
22/04/2020 5.20p 5.30p 4.71p 4.90p 4951162
21/04/2020 5.35p 5.50p 4.80p 5.20p 3498771
20/04/2020 4.60p 5.80p 4.56p 5.35p 12826359
17/04/2020 4.35p 4.77p 4.21p 4.60p 10916803
16/04/2020 3.85p 4.35p 3.70p 4.20p 9442770
15/04/2020 4.10p 4.10p 3.70p 3.85p 3317261
14/04/2020 4.10p 4.20p 4.00p 4.10p 4983565
13/04/2020 4.10p 4.18p 3.90p 4.05p 7233009
10/04/2020 4.10p 4.18p 3.90p 4.05p 7233009
09/04/2020 4.10p 4.18p 3.90p 4.05p 7233009
08/04/2020 4.00p 4.20p 3.95p 4.10p 7608240
07/04/2020 4.00p 4.10p 3.90p 4.00p 7222113
06/04/2020 3.55p 3.98p 3.55p 3.92p 11304613
03/04/2020 3.65p 3.86p 3.50p 3.70p 5990017
02/04/2020 3.40p 3.98p 3.40p 3.65p 8524574
01/04/2020 3.50p 3.52p 3.11p 3.40p 2806315
31/03/2020 3.33p 3.58p 3.30p 3.50p 4309013
30/03/2020 3.80p 3.80p 3.20p 3.40p 6451972
27/03/2020 3.80p 3.80p 3.63p 3.80p 1095431
26/03/2020 3.90p 4.01p 3.70p 3.80p 2738601
25/03/2020 3.75p 4.00p 3.65p 3.90p 3901896
24/03/2020 3.65p 3.91p 3.63p 3.80p 1703799
23/03/2020 3.80p 3.98p 3.20p 3.98p 74814888
20/03/2020 3.20p 4.15p 3.17p 4.00p 7700731
19/03/2020 2.85p 3.20p 2.77p 3.15p 4965314
18/03/2020 2.55p 3.40p 2.52p 2.80p 8838115
17/03/2020 2.95p 3.00p 2.30p 2.50p 4284147
16/03/2020 3.20p 3.20p 2.02p 2.95p 11382110
13/03/2020 3.40p 3.70p 3.00p 3.30p 4979828
12/03/2020 3.70p 3.80p 3.20p 3.40p 4565064
11/03/2020 3.90p 4.00p 3.71p 3.85p 428914
10/03/2020 3.85p 4.00p 3.75p 4.00p 1569058
09/03/2020 3.90p 4.00p 3.54p 3.80p 8369610
06/03/2020 4.20p 4.40p 4.00p 4.20p 2788727
05/03/2020 4.35p 4.48p 4.00p 4.35p 722729
04/03/2020 4.35p 4.50p 4.20p 4.35p 2488494
03/03/2020 4.40p 4.60p 4.30p 4.40p 1655659
02/03/2020 4.20p 4.60p 4.15p 4.35p 3637657
28/02/2020 4.23p 4.50p 3.90p 4.15p 5808882
27/02/2020 4.55p 4.70p 4.23p 4.25p 2258147
26/02/2020 4.65p 4.70p 4.23p 4.60p 1053110
25/02/2020 4.60p 4.66p 4.50p 4.65p 902254
24/02/2020 4.85p 4.90p 4.34p 4.60p 3805521
21/02/2020 4.70p 4.87p 4.63p 4.85p 1946045
20/02/2020 4.83p 4.90p 4.61p 4.70p 1740278
19/02/2020 4.95p 4.99p 4.70p 4.83p 2150381
18/02/2020 4.95p 5.27p 4.90p 4.95p 4608476
17/02/2020 4.85p 5.00p 4.43p 4.95p 5782202
14/02/2020 4.85p 5.10p 4.51p 4.85p 2508943
13/02/2020 5.05p 5.06p 4.84p 4.85p 987905
12/02/2020 5.05p 5.09p 5.00p 5.05p 1688766
11/02/2020 4.95p 5.23p 4.70p 5.05p 3562903
10/02/2020 5.33p 5.45p 4.75p 4.95p 4848731
07/02/2020 4.75p 5.83p 4.69p 5.35p 15375881
06/02/2020 4.80p 4.90p 4.63p 4.75p 1751052
05/02/2020 4.70p 4.90p 4.60p 4.90p 4211844
04/02/2020 4.20p 4.82p 4.10p 4.59p 7538801
03/02/2020 4.45p 4.50p 4.10p 4.20p 3379309
31/01/2020 4.45p 4.50p 4.41p 4.45p 1861044
30/01/2020 4.55p 4.66p 4.40p 4.45p 1767367
29/01/2020 4.55p 4.66p 4.40p 4.50p 785778
28/01/2020 4.60p 4.66p 4.40p 4.55p 1555223
27/01/2020 4.70p 4.70p 4.50p 4.60p 990681
24/01/2020 4.85p 4.90p 4.60p 4.70p 948435
23/01/2020 4.60p 4.90p 4.55p 4.85p 1855659
22/01/2020 4.65p 4.70p 4.40p 4.60p 2967345
21/01/2020 4.75p 4.75p 4.60p 4.66p 1076320
20/01/2020 4.75p 4.75p 4.60p 4.75p 366434
17/01/2020 4.70p 4.80p 4.42p 4.75p 3840288
16/01/2020 4.75p 4.75p 4.60p 4.70p 648634
15/01/2020 4.85p 4.85p 4.56p 4.75p 2159783
14/01/2020 4.90p 4.94p 4.80p 4.85p 1269486
13/01/2020 5.05p 5.05p 4.82p 4.90p 1553233
10/01/2020 5.10p 5.18p 4.94p 5.00p 1942826
09/01/2020 5.15p 5.20p 5.10p 5.10p 1196347
08/01/2020 5.30p 5.30p 5.00p 5.15p 2066567
07/01/2020 5.10p 5.39p 5.10p 5.30p 697680
06/01/2020 5.35p 5.85p 5.00p 5.10p 5346951
03/01/2020 5.10p 5.10p 4.85p 5.05p 633783
02/01/2020 5.20p 5.30p 5.00p 5.00p 883441
01/01/2020 5.05p 5.20p 4.94p 5.20p 1573018
31/12/2019 5.05p 5.20p 4.94p 5.20p 1573018
30/12/2019 5.15p 5.15p 4.77p 5.05p 3411785
27/12/2019 5.15p 5.24p 5.00p 5.15p 795954
26/12/2019 5.20p 5.25p 4.90p 5.15p 768480
25/12/2019 5.20p 5.25p 4.90p 5.15p 768480
24/12/2019 5.20p 5.25p 4.90p 5.15p 768480
23/12/2019 5.20p 5.25p 5.10p 5.20p 946265
20/12/2019 4.95p 5.22p 4.93p 5.20p 851074
19/12/2019 5.10p 5.20p 4.93p 4.95p 3503896
18/12/2019 5.22p 5.30p 4.88p 5.01p 3505385
17/12/2019 5.35p 5.40p 5.10p 5.27p 2423461
16/12/2019 5.55p 5.59p 5.28p 5.35p 3022097
13/12/2019 5.65p 5.70p 5.50p 5.55p 2744037
12/12/2019 5.45p 5.59p 5.41p 5.50p 1985232
11/12/2019 5.70p 5.74p 5.43p 5.45p 2692781
10/12/2019 5.90p 6.05p 5.52p 5.70p 3054552
09/12/2019 5.90p 6.08p 5.65p 5.90p 872352
06/12/2019 5.85p 6.10p 5.83p 5.90p 2965188
05/12/2019 5.60p 6.03p 5.50p 5.85p 2718168
04/12/2019 5.50p 5.98p 5.40p 5.60p 3153261
03/12/2019 5.50p 5.60p 5.40p 5.50p 580569
02/12/2019 5.65p 5.67p 5.40p 5.46p 2131221
29/11/2019 5.70p 5.77p 5.50p 5.65p 1905422
28/11/2019 5.85p 6.00p 5.54p 5.70p 1598294
27/11/2019 6.00p 6.04p 5.77p 5.85p 1130302
26/11/2019 6.10p 6.10p 5.81p 6.00p 1542409
25/11/2019 5.88p 6.20p 5.88p 6.10p 4539129
22/11/2019 5.60p 6.10p 5.60p 5.88p 5645437
21/11/2019 5.40p 6.00p 5.31p 5.60p 4097526
20/11/2019 5.50p 5.66p 5.36p 5.40p 670918
19/11/2019 5.40p 5.64p 5.20p 5.50p 1030176
18/11/2019 5.35p 5.60p 5.20p 5.40p 2267457
15/11/2019 4.70p 5.80p 4.70p 5.35p 12202281
14/11/2019 4.95p 4.95p 4.65p 4.70p 2608966
13/11/2019 4.90p 5.10p 4.80p 4.95p 2649550
12/11/2019 5.15p 5.15p 4.55p 4.90p 6067458
11/11/2019 5.15p 5.15p 5.04p 5.15p 333096
08/11/2019 5.20p 5.30p 5.05p 5.15p 330578
07/11/2019 5.10p 5.32p 5.07p 5.20p 2797313
06/11/2019 5.15p 5.38p 5.00p 5.10p 4089435
05/11/2019 5.15p 5.25p 5.05p 5.15p 1301750
04/11/2019 5.00p 5.23p 5.00p 5.05p 3628098
01/11/2019 5.00p 5.10p 4.85p 5.00p 6642896
31/10/2019 4.95p 5.08p 4.91p 5.00p 1822925
30/10/2019 5.15p 5.20p 4.78p 4.95p 2981287
29/10/2019 5.50p 5.50p 5.00p 5.15p 4485191
28/10/2019 5.75p 5.78p 5.35p 5.49p 1792231
25/10/2019 6.05p 6.13p 5.70p 5.75p 2524302
24/10/2019 6.15p 6.20p 5.99p 6.05p 3531213
23/10/2019 6.20p 6.30p 6.10p 6.13p 2688025
22/10/2019 6.15p 6.30p 6.04p 6.20p 1279181
21/10/2019 6.18p 6.25p 5.89p 6.18p 6119914
18/10/2019 6.40p 6.41p 6.00p 6.20p 7534346
17/10/2019 5.80p 6.82p 5.70p 6.40p 27249172
16/10/2019 5.23p 5.50p 5.20p 5.25p 2716673
15/10/2019 5.05p 5.35p 5.00p 5.23p 1856170
14/10/2019 5.20p 5.30p 5.01p 5.05p 1250521
11/10/2019 5.40p 5.45p 5.10p 5.20p 1982535
10/10/2019 5.45p 5.71p 5.26p 5.40p 4937537
09/10/2019 5.50p 5.60p 5.41p 5.45p 2364926
08/10/2019 5.60p 5.66p 5.42p 5.50p 1512476
07/10/2019 5.30p 5.70p 5.30p 5.60p 2643745
04/10/2019 4.85p 5.40p 4.81p 5.30p 3957910
03/10/2019 4.60p 5.17p 4.60p 4.80p 4771693
02/10/2019 4.50p 4.80p 4.42p 4.60p 3720912
01/10/2019 4.56p 4.59p 4.30p 4.50p 2952729
30/09/2019 4.80p 4.80p 4.52p 4.61p 2633442
27/09/2019 5.20p 5.20p 4.60p 4.81p 4935771
26/09/2019 5.50p 5.55p 5.03p 5.20p 3322036
25/09/2019 5.40p 5.60p 5.30p 5.50p 7346663
24/09/2019 4.88p 5.48p 4.88p 5.40p 7441911
23/09/2019 4.55p 5.00p 4.25p 4.88p 8889895
20/09/2019 4.30p 4.78p 4.25p 4.50p 6135883
19/09/2019 3.75p 4.63p 3.14p 4.30p 39711912
18/09/2019 5.38p 5.40p 4.75p 4.95p 10009954
17/09/2019 6.05p 6.05p 5.30p 5.45p 10916204
16/09/2019 6.15p 6.15p 5.80p 6.05p 4303828
13/09/2019 5.90p 6.20p 5.90p 6.15p 4108331
12/09/2019 6.10p 6.15p 5.86p 5.90p 2164419
11/09/2019 6.20p 6.25p 6.00p 6.10p 1328199
10/09/2019 6.40p 6.50p 6.05p 6.29p 3320396
09/09/2019 6.65p 6.69p 6.20p 6.40p 2625979
06/09/2019 6.95p 6.95p 6.60p 6.65p 4861706
05/09/2019 6.70p 7.08p 6.64p 6.90p 5497243
04/09/2019 6.65p 6.80p 6.58p 6.70p 1277467
03/09/2019 6.75p 6.75p 6.41p 6.65p 3875178
02/09/2019 6.80p 6.85p 6.58p 6.75p 869042
30/08/2019 6.78p 7.00p 6.62p 6.65p 9671120
29/08/2019 6.70p 6.80p 6.50p 6.78p 4107061
28/08/2019 6.60p 6.95p 6.55p 6.80p 3489972
27/08/2019 6.60p 6.98p 6.05p 6.60p 11020558
23/08/2019 6.65p 6.77p 6.40p 6.60p 2856526
22/08/2019 7.00p 7.11p 6.43p 6.65p 8365778
21/08/2019 6.80p 7.10p 6.60p 7.00p 7397815
20/08/2019 6.25p 7.20p 6.15p 6.50p 11235929
19/08/2019 6.35p 6.46p 6.15p 6.25p 477783
16/08/2019 6.35p 6.50p 6.20p 6.35p 956822
15/08/2019 6.30p 6.50p 6.18p 6.35p 987029

*Close Price adjusted for both dividends and splits