Everplay Group (EVPL) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Everplay Group

Date Open High Low Close* Volume
19/12/2018 187.50p 187.50p 180.00p 187.50p 2274
18/12/2018 187.50p 187.51p 180.00p 187.50p 9684
17/12/2018 187.50p 192.00p 180.00p 187.50p 1999
14/12/2018 185.00p 185.00p 180.00p 185.00p 2390
13/12/2018 187.50p 189.00p 180.00p 185.00p 775
12/12/2018 187.50p 189.00p 180.00p 187.50p 2519
11/12/2018 187.50p 195.00p 180.00p 187.50p 969
10/12/2018 187.50p 195.00p 180.00p 187.50p 7656
07/12/2018 185.00p 192.00p 180.00p 181.00p 7782
06/12/2018 190.00p 190.00p 175.40p 182.50p 8660
05/12/2018 203.00p 203.00p 185.50p 190.00p 11234
04/12/2018 205.00p 210.00p 197.40p 203.00p 4071
03/12/2018 207.50p 208.00p 205.00p 205.00p 14732
30/11/2018 212.50p 212.50p 200.00p 200.00p 10921
29/11/2018 212.50p 212.50p 205.00p 212.50p 18215
28/11/2018 213.00p 213.00p 206.00p 212.50p 20294
27/11/2018 215.00p 215.00p 207.40p 215.00p 4524
26/11/2018 215.00p 220.00p 210.00p 215.00p 6778
23/11/2018 215.00p 215.00p 210.00p 215.00p 3605
22/11/2018 215.00p 217.50p 210.00p 215.00p 43739
21/11/2018 215.00p 218.00p 210.00p 215.00p 7363
20/11/2018 220.00p 220.00p 210.00p 215.00p 9724
19/11/2018 220.00p 220.00p 215.00p 220.00p 4672
16/11/2018 220.00p 220.00p 215.00p 220.00p 8126
15/11/2018 220.00p 220.00p 215.00p 220.00p 5082
14/11/2018 220.00p 220.00p 215.00p 220.00p 5917
13/11/2018 223.50p 223.50p 216.00p 217.50p 17077
12/11/2018 226.00p 230.00p 222.00p 226.00p 21601
09/11/2018 226.00p 226.50p 222.00p 226.00p 2021
08/11/2018 232.50p 232.50p 225.00p 226.00p 8053
07/11/2018 235.00p 240.00p 230.00p 235.00p 9754
06/11/2018 235.00p 240.00p 230.00p 235.00p 16392
05/11/2018 220.00p 235.00p 215.00p 235.00p 22529
02/11/2018 222.50p 222.50p 217.50p 220.00p 50545
01/11/2018 222.50p 222.50p 220.00p 222.50p 15134
31/10/2018 227.50p 227.50p 220.00p 225.00p 20366
30/10/2018 232.50p 232.50p 220.00p 227.50p 13050
29/10/2018 232.50p 235.00p 225.00p 235.00p 2614
26/10/2018 235.00p 236.50p 225.00p 232.50p 15973
25/10/2018 235.00p 238.00p 230.00p 235.00p 6863
24/10/2018 240.00p 240.00p 230.00p 235.00p 11790
23/10/2018 245.00p 245.00p 240.00p 242.50p 382153
22/10/2018 245.00p 247.50p 240.00p 245.00p 8795
19/10/2018 247.50p 248.00p 245.00p 245.00p 7918
18/10/2018 250.00p 250.00p 240.20p 247.50p 14450
17/10/2018 245.00p 250.00p 245.00p 250.00p 6744
16/10/2018 260.00p 260.00p 246.00p 250.00p 14939
15/10/2018 260.00p 260.00p 255.00p 257.50p 2135
12/10/2018 260.00p 260.00p 255.00p 257.50p 12828
11/10/2018 272.50p 272.50p 255.00p 257.50p 44521
10/10/2018 275.00p 278.00p 270.00p 272.50p 6779
09/10/2018 292.50p 292.50p 274.90p 275.00p 35906
08/10/2018 292.50p 294.90p 290.00p 292.50p 7713
05/10/2018 285.00p 295.00p 280.50p 292.50p 54113
04/10/2018 280.00p 289.00p 276.00p 285.00p 17058
03/10/2018 280.00p 285.00p 275.00p 280.00p 9467
02/10/2018 280.00p 284.80p 275.00p 280.50p 3471
01/10/2018 282.50p 284.80p 278.00p 280.00p 9329
28/09/2018 280.00p 283.90p 275.00p 282.50p 14353
27/09/2018 280.00p 284.80p 275.00p 280.00p 8953
26/09/2018 280.00p 284.80p 275.00p 280.00p 6104
25/09/2018 280.00p 284.80p 275.00p 280.00p 9090
24/09/2018 280.00p 284.80p 275.00p 280.00p 5913
21/09/2018 280.00p 284.80p 277.50p 280.00p 19197
20/09/2018 265.00p 280.00p 261.00p 280.00p 27138
19/09/2018 265.00p 269.00p 260.00p 265.00p 5770
18/09/2018 262.50p 269.00p 255.00p 265.00p 6622
17/09/2018 262.50p 269.70p 258.00p 262.50p 9964
14/09/2018 267.50p 271.00p 261.00p 265.00p 61921
13/09/2018 247.50p 274.80p 240.00p 267.50p 48242
12/09/2018 237.50p 255.00p 230.00p 247.50p 37159
11/09/2018 230.00p 240.00p 225.00p 236.00p 20915
10/09/2018 225.00p 230.00p 220.00p 225.00p 12136
07/09/2018 225.00p 225.00p 220.00p 225.00p 6128
06/09/2018 225.00p 226.00p 220.00p 225.00p 9479
05/09/2018 225.00p 234.00p 220.00p 227.00p 15937
04/09/2018 230.00p 232.30p 220.00p 225.00p 10561
03/09/2018 235.00p 235.00p 226.00p 230.00p 7945
31/08/2018 235.00p 238.00p 230.10p 235.00p 6238
30/08/2018 235.00p 235.00p 230.00p 230.00p 7818
29/08/2018 240.00p 240.00p 230.00p 235.00p 1477
28/08/2018 240.00p 240.00p 230.00p 240.00p 5495
24/08/2018 240.00p 240.00p 230.00p 240.00p 934
23/08/2018 240.00p 240.00p 230.00p 240.00p 4437
22/08/2018 242.50p 242.50p 230.00p 240.00p 2824
21/08/2018 242.50p 242.50p 239.00p 242.50p 2725
20/08/2018 242.50p 242.50p 235.30p 242.50p 6657
17/08/2018 242.50p 243.00p 236.10p 242.50p 1255
16/08/2018 242.50p 245.00p 235.00p 242.50p 85327
15/08/2018 242.50p 246.25p 235.00p 242.50p 150974
14/08/2018 242.50p 245.00p 235.00p 242.50p 6686
13/08/2018 242.50p 242.50p 235.00p 242.50p 3047
10/08/2018 252.50p 252.50p 235.30p 242.50p 8232
09/08/2018 260.00p 260.00p 250.00p 252.50p 13136
08/08/2018 262.50p 263.00p 255.00p 260.00p 7381
07/08/2018 262.50p 264.00p 255.00p 262.50p 3164
06/08/2018 262.50p 264.00p 255.00p 262.50p 6700
03/08/2018 262.50p 267.00p 255.00p 262.50p 4091
02/08/2018 262.50p 262.50p 255.00p 262.50p 4419
01/08/2018 262.50p 262.50p 255.00p 259.00p 15080
31/07/2018 272.00p 275.60p 264.50p 265.00p 17907
30/07/2018 277.50p 280.00p 274.00p 274.00p 15924
27/07/2018 276.50p 279.50p 273.00p 277.50p 5542
26/07/2018 277.00p 280.00p 274.00p 276.50p 6864
25/07/2018 272.50p 280.00p 272.50p 280.00p 41492
24/07/2018 277.50p 277.50p 260.00p 271.50p 41258
23/07/2018 272.50p 285.00p 265.00p 276.50p 32318
20/07/2018 255.00p 275.00p 250.00p 267.50p 36659
19/07/2018 250.00p 269.25p 245.25p 255.00p 38209
18/07/2018 235.00p 255.00p 230.00p 250.00p 49300
17/07/2018 232.50p 239.85p 228.00p 232.50p 10079
16/07/2018 232.50p 240.00p 225.00p 232.50p 176279
13/07/2018 232.50p 240.00p 225.00p 232.50p 14990
12/07/2018 225.00p 240.00p 220.00p 232.50p 27728
11/07/2018 225.00p 229.30p 221.00p 225.00p 14580
10/07/2018 235.00p 235.00p 220.00p 225.00p 30998
09/07/2018 242.50p 242.50p 235.00p 240.10p 17183
06/07/2018 246.00p 246.00p 240.50p 242.50p 23210
05/07/2018 247.50p 251.00p 240.00p 246.00p 22387
04/07/2018 250.00p 254.00p 240.00p 247.50p 10047
03/07/2018 245.00p 255.00p 241.00p 250.00p 38413
02/07/2018 239.50p 251.04p 236.50p 245.00p 28610
29/06/2018 243.00p 243.00p 235.48p 239.50p 342154
28/06/2018 243.00p 247.40p 238.00p 243.00p 4562
27/06/2018 241.50p 242.00p 238.42p 241.50p 3423
26/06/2018 242.50p 244.70p 235.60p 244.00p 34313
25/06/2018 245.00p 247.00p 240.00p 245.00p 13196
22/06/2018 250.50p 250.50p 246.05p 250.00p 13454
21/06/2018 255.00p 255.00p 247.00p 250.50p 7052
20/06/2018 255.00p 258.00p 250.00p 251.00p 15838
19/06/2018 263.00p 265.00p 250.00p 255.00p 26128
18/06/2018 267.50p 270.00p 260.00p 263.00p 10418
15/06/2018 265.00p 270.00p 265.00p 267.50p 30965
14/06/2018 252.50p 268.00p 250.00p 265.00p 19652
13/06/2018 237.50p 255.00p 236.10p 252.50p 39806
12/06/2018 232.50p 233.00p 230.00p 232.50p 2993
11/06/2018 232.50p 235.00p 232.50p 232.50p 5912
08/06/2018 232.50p 235.00p 231.50p 232.50p 2421
07/06/2018 232.50p 232.50p 230.00p 232.50p 2887
06/06/2018 232.50p 232.50p 230.00p 232.50p 2827
05/06/2018 230.00p 235.00p 225.00p 235.00p 8770
04/06/2018 230.00p 232.50p 226.25p 230.00p 7708
01/06/2018 230.00p 232.50p 230.00p 230.00p 7562
31/05/2018 232.50p 234.00p 230.00p 230.00p 10917
30/05/2018 232.50p 233.70p 230.00p 232.50p 13434
29/05/2018 232.50p 233.75p 230.00p 232.50p 14868
25/05/2018 235.00p 240.00p 230.00p 232.50p 40407
24/05/2018 220.00p 240.00p 220.00p 235.00p 113367
23/05/2018 192.50p 225.00p 192.50p 220.00p 369988

*Close Price adjusted for both dividends and splits