Engage XR Holdings (CDI) (EXR) Share Price

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

Date Open High Low Close* Volume
28/02/2022 11.25p 11.25p 11.00p 11.25p 118958
25/02/2022 11.75p 11.75p 11.00p 11.25p 60110
24/02/2022 12.50p 12.50p 10.72p 11.75p 224821
23/02/2022 12.75p 12.75p 12.75p 12.75p 0
22/02/2022 12.75p 12.75p 12.15p 12.75p 33728
21/02/2022 12.75p 12.75p 12.50p 12.75p 2000
18/02/2022 12.75p 13.00p 12.75p 12.75p 13102
17/02/2022 12.75p 12.75p 12.50p 12.75p 30000
16/02/2022 12.75p 12.75p 12.52p 12.75p 653
15/02/2022 12.75p 12.90p 12.75p 12.75p 60849
14/02/2022 13.00p 13.00p 12.50p 12.75p 58311
11/02/2022 13.00p 13.33p 12.52p 13.00p 155928
10/02/2022 13.00p 13.20p 12.70p 13.00p 51227
09/02/2022 13.00p 13.50p 12.70p 13.00p 24065
08/02/2022 13.00p 13.28p 12.65p 13.00p 51152
07/02/2022 13.00p 13.50p 12.53p 13.00p 23441
04/02/2022 13.00p 13.35p 13.00p 13.00p 20111
03/02/2022 13.25p 13.25p 13.00p 13.00p 45200
02/02/2022 13.75p 14.00p 13.00p 13.25p 240418
01/02/2022 14.50p 14.50p 13.55p 13.75p 180137
31/01/2022 14.75p 16.00p 13.80p 14.50p 690096
28/01/2022 14.00p 14.50p 13.65p 14.25p 156265
27/01/2022 14.00p 14.20p 13.70p 14.00p 21000
26/01/2022 14.25p 14.30p 13.50p 14.00p 154773
25/01/2022 15.00p 15.00p 13.50p 14.50p 217139
24/01/2022 15.00p 15.00p 14.52p 15.00p 38173
21/01/2022 15.00p 15.30p 14.53p 15.00p 53188
20/01/2022 15.50p 15.50p 14.50p 15.00p 252635
19/01/2022 15.50p 15.50p 15.00p 15.50p 11500
18/01/2022 15.50p 15.50p 15.00p 15.50p 61264
17/01/2022 16.00p 16.50p 15.25p 15.50p 171292
14/01/2022 16.00p 16.00p 15.50p 16.00p 7128
13/01/2022 16.25p 16.50p 15.50p 16.00p 144258
12/01/2022 16.25p 16.25p 15.55p 16.25p 24665
10/01/2022 16.25p 16.80p 15.65p 16.25p 80483
07/01/2022 16.25p 16.89p 16.25p 16.25p 1776
06/01/2022 16.25p 16.89p 15.50p 16.25p 68380
05/01/2022 16.25p 16.89p 15.80p 16.25p 40803
04/01/2022 16.50p 17.00p 15.50p 16.25p 119621
03/01/2022 16.50p 17.00p 16.50p 16.50p 82252
31/12/2021 16.50p 17.00p 16.50p 16.50p 82252
30/12/2021 15.50p 17.00p 15.10p 16.50p 257959
29/12/2021 15.25p 16.00p 15.00p 15.50p 216240
28/12/2021 15.25p 15.25p 15.25p 15.25p 0
27/12/2021 15.25p 15.25p 15.25p 15.25p 0
24/12/2021 15.25p 15.25p 15.25p 15.25p 0
23/12/2021 15.25p 15.25p 15.25p 15.25p 0
22/12/2021 15.50p 15.50p 14.50p 15.25p 354670
21/12/2021 15.50p 15.50p 15.50p 15.50p 0
20/12/2021 15.50p 15.61p 15.00p 15.50p 8533
17/12/2021 15.50p 15.50p 15.00p 15.50p 373593
16/12/2021 15.50p 15.50p 15.15p 15.50p 131525
15/12/2021 15.50p 15.50p 15.10p 15.50p 144989
14/12/2021 15.25p 15.50p 15.00p 15.50p 104492
13/12/2021 15.25p 15.50p 15.00p 15.25p 74043
10/12/2021 15.25p 15.50p 15.00p 15.25p 12623
09/12/2021 15.50p 15.50p 15.00p 15.25p 50771
08/12/2021 15.50p 15.50p 15.03p 15.50p 64893
07/12/2021 15.25p 16.00p 15.00p 15.50p 81433
06/12/2021 16.50p 17.00p 15.00p 15.25p 362425
03/12/2021 16.50p 16.50p 16.50p 16.50p 0
02/12/2021 16.50p 16.67p 16.00p 16.50p 5091
01/12/2021 16.50p 16.50p 16.00p 16.50p 1475
30/11/2021 16.50p 16.67p 16.50p 16.50p 1997
29/11/2021 16.50p 16.50p 16.20p 16.50p 24691
26/11/2021 16.50p 16.50p 15.80p 16.50p 42590
25/11/2021 16.50p 17.00p 16.01p 16.50p 10627
24/11/2021 16.50p 17.00p 16.50p 16.50p 233
23/11/2021 16.50p 16.88p 16.50p 16.50p 187690
22/11/2021 16.75p 16.86p 16.10p 16.50p 133794
19/11/2021 17.00p 17.10p 16.50p 16.75p 133491
18/11/2021 17.25p 17.50p 16.50p 17.00p 72193
17/11/2021 17.25p 17.25p 17.08p 17.25p 5743
16/11/2021 17.25p 17.50p 16.50p 17.25p 218444
15/11/2021 17.75p 18.00p 17.00p 17.25p 418489
12/11/2021 18.25p 19.00p 17.50p 17.75p 371190
11/11/2021 19.00p 19.50p 17.60p 18.00p 175744
10/11/2021 19.25p 19.50p 18.10p 19.00p 233959
09/11/2021 19.75p 20.00p 18.75p 19.25p 228259
08/11/2021 19.50p 20.00p 19.30p 19.50p 220954
05/11/2021 18.50p 20.00p 18.35p 19.50p 374729
04/11/2021 18.75p 19.00p 18.00p 18.50p 33156

*Close Price adjusted for both dividends and splits