Everplay Group (EVPL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/12/2022 440.00p 450.00p 420.45p 435.00p 240428
02/12/2022 445.00p 450.00p 433.00p 445.00p 167518
01/12/2022 448.50p 457.00p 440.00p 442.00p 35011
30/11/2022 462.50p 470.00p 440.00p 450.00p 457649
29/11/2022 462.50p 470.00p 455.45p 460.00p 27645
28/11/2022 460.00p 470.00p 455.00p 455.00p 34214
25/11/2022 465.00p 470.00p 450.00p 460.00p 178748
24/11/2022 465.00p 470.00p 460.00p 465.00p 125674
23/11/2022 472.50p 472.50p 460.00p 463.00p 176350
22/11/2022 490.00p 500.00p 465.00p 472.50p 120745
21/11/2022 490.00p 500.00p 480.00p 490.00p 297556
18/11/2022 482.50p 500.00p 480.00p 500.00p 154372
17/11/2022 470.00p 484.95p 466.06p 482.50p 189289
16/11/2022 470.00p 485.00p 465.00p 485.00p 450701
15/11/2022 467.50p 475.00p 463.00p 470.00p 30124
14/11/2022 467.50p 477.00p 460.00p 477.00p 46353
11/11/2022 467.50p 480.00p 462.00p 470.00p 68207
10/11/2022 447.50p 475.00p 445.00p 460.00p 63940
09/11/2022 442.50p 455.00p 440.00p 455.00p 377131
08/11/2022 442.50p 445.00p 440.00p 445.00p 524920
07/11/2022 432.50p 444.85p 428.60p 442.50p 52639
04/11/2022 430.00p 440.00p 425.00p 435.00p 41015
03/11/2022 423.75p 431.67p 420.00p 430.00p 329593
02/11/2022 415.00p 430.00p 414.00p 430.00p 302565
01/11/2022 412.50p 419.25p 405.00p 417.00p 328951
31/10/2022 405.00p 425.50p 395.60p 412.50p 62586
28/10/2022 412.50p 415.00p 400.00p 415.00p 135780
27/10/2022 412.50p 420.00p 402.50p 410.00p 266199
26/10/2022 385.00p 419.50p 385.00p 412.00p 56655
25/10/2022 360.00p 390.00p 360.00p 390.00p 91642
24/10/2022 352.50p 365.00p 345.00p 360.00p 56665
21/10/2022 355.00p 360.00p 345.00p 345.00p 179102
20/10/2022 340.00p 363.00p 335.30p 350.00p 97924
19/10/2022 362.50p 362.50p 335.00p 340.00p 275676
18/10/2022 367.50p 375.00p 358.00p 358.00p 47554
17/10/2022 375.00p 383.50p 365.00p 367.00p 133949
14/10/2022 375.00p 380.00p 365.00p 365.00p 377817
13/10/2022 375.00p 380.00p 370.00p 370.00p 335623
12/10/2022 375.00p 380.19p 370.00p 370.00p 536131
11/10/2022 377.50p 385.00p 370.00p 380.00p 387607
10/10/2022 383.50p 389.00p 370.00p 376.00p 323681
07/10/2022 386.50p 390.00p 377.00p 377.00p 22031
06/10/2022 386.50p 390.00p 383.00p 385.00p 208368
05/10/2022 386.50p 390.00p 383.00p 386.50p 216194
04/10/2022 368.50p 390.00p 366.50p 385.00p 420242
03/10/2022 372.50p 375.00p 355.00p 362.00p 311484
30/09/2022 365.00p 375.00p 360.00p 372.00p 490037
29/09/2022 380.00p 380.90p 360.00p 367.00p 74478
28/09/2022 400.00p 400.00p 375.00p 375.50p 65421
27/09/2022 400.00p 405.00p 395.00p 395.00p 61557
26/09/2022 402.50p 413.00p 395.00p 400.00p 422705
23/09/2022 410.00p 420.00p 395.00p 402.50p 77338
22/09/2022 416.00p 416.00p 400.00p 410.00p 65461
21/09/2022 416.00p 416.25p 412.00p 413.00p 61729
20/09/2022 405.00p 430.50p 400.00p 414.00p 722631
16/09/2022 400.00p 420.00p 390.00p 420.00p 397424
15/09/2022 390.00p 410.00p 380.00p 385.00p 731929
14/09/2022 382.50p 400.00p 380.00p 390.00p 292852
13/09/2022 375.00p 395.00p 365.00p 393.50p 397834
12/09/2022 362.50p 371.50p 355.00p 370.00p 251045
09/09/2022 362.50p 370.00p 350.00p 364.50p 424021
08/09/2022 360.00p 368.35p 350.00p 355.00p 269547
07/09/2022 360.00p 370.00p 350.00p 360.00p 1347434
06/09/2022 362.50p 367.00p 355.00p 360.00p 47879
05/09/2022 370.00p 380.00p 351.00p 362.50p 52814
02/09/2022 377.50p 385.00p 359.82p 360.00p 29528
01/09/2022 390.00p 400.00p 370.00p 370.00p 538351
31/08/2022 407.50p 415.00p 380.20p 399.00p 431047
30/08/2022 415.00p 420.00p 405.00p 405.00p 56375
26/08/2022 416.00p 422.00p 410.00p 415.00p 10272
25/08/2022 416.00p 422.00p 410.00p 416.00p 54834
24/08/2022 416.00p 424.00p 409.00p 416.00p 165679
23/08/2022 430.00p 440.00p 410.00p 425.00p 41208
22/08/2022 430.00p 440.00p 420.00p 430.00p 234319
19/08/2022 432.50p 440.00p 420.00p 430.00p 19821
18/08/2022 427.50p 430.00p 425.00p 429.50p 40858
17/08/2022 450.00p 455.00p 420.00p 427.50p 981135
16/08/2022 452.50p 452.50p 440.00p 450.00p 36061
15/08/2022 452.50p 460.00p 445.00p 458.00p 27862
12/08/2022 450.00p 460.00p 440.00p 460.00p 52190
11/08/2022 452.50p 455.00p 440.00p 450.00p 23706
10/08/2022 447.50p 460.00p 440.00p 450.00p 644377
09/08/2022 452.50p 481.50p 445.00p 481.50p 69599
08/08/2022 447.50p 460.00p 440.00p 450.00p 527382
05/08/2022 455.00p 460.00p 440.00p 447.50p 117896
04/08/2022 460.00p 480.00p 450.00p 455.00p 43782
03/08/2022 442.50p 465.00p 435.00p 460.00p 62561
02/08/2022 442.50p 450.00p 435.00p 438.00p 491007
01/08/2022 445.00p 460.00p 435.00p 442.50p 274488
29/07/2022 437.50p 455.00p 425.00p 440.00p 254345
28/07/2022 437.50p 450.00p 425.00p 425.00p 116826
27/07/2022 447.50p 455.00p 424.79p 425.00p 79813
26/07/2022 440.00p 455.00p 425.00p 440.00p 70721
25/07/2022 420.00p 455.00p 419.00p 435.00p 159637
22/07/2022 415.00p 430.00p 395.00p 420.00p 32445
21/07/2022 402.50p 420.00p 402.50p 415.00p 95546
20/07/2022 397.50p 405.00p 390.00p 405.00p 106974
19/07/2022 400.00p 405.00p 390.40p 397.50p 107235
18/07/2022 400.00p 405.00p 395.00p 400.00p 188500
15/07/2022 397.50p 405.00p 395.00p 398.00p 1624530
14/07/2022 392.50p 400.00p 390.00p 396.00p 3123949
13/07/2022 392.50p 400.00p 385.00p 390.00p 55823
12/07/2022 392.50p 400.00p 387.00p 390.00p 325302
11/07/2022 387.50p 398.00p 380.00p 392.50p 1506294
08/07/2022 380.00p 395.00p 380.00p 387.50p 1281521
07/07/2022 382.50p 395.00p 375.00p 382.50p 55855
06/07/2022 392.50p 395.00p 375.00p 390.00p 163725
05/07/2022 392.50p 402.50p 383.50p 385.00p 96239
04/07/2022 390.00p 405.00p 385.00p 392.50p 52256
01/07/2022 387.50p 390.00p 370.00p 385.00p 2518449
30/06/2022 392.50p 397.00p 385.00p 385.00p 700142
29/06/2022 400.00p 405.00p 390.00p 395.00p 113180
28/06/2022 400.00p 405.00p 395.00p 400.00p 704111
27/06/2022 395.00p 405.00p 385.00p 395.00p 198948
24/06/2022 374.00p 395.00p 372.00p 385.00p 280126
23/06/2022 377.50p 380.00p 372.00p 376.00p 342266
22/06/2022 395.00p 395.00p 375.68p 380.00p 379679
21/06/2022 405.00p 405.00p 390.00p 392.00p 39345
20/06/2022 405.00p 410.00p 400.00p 400.00p 1617970
17/06/2022 405.00p 409.60p 400.00p 405.00p 1706596
16/06/2022 420.00p 430.00p 400.00p 405.00p 1007634
15/06/2022 427.50p 430.00p 410.00p 410.00p 30713
14/06/2022 425.00p 435.00p 420.00p 420.00p 992424
13/06/2022 457.50p 465.00p 420.00p 420.00p 1537924
10/06/2022 460.00p 469.30p 450.00p 450.00p 10231514
09/06/2022 457.50p 470.00p 450.00p 460.00p 94131
08/06/2022 447.50p 470.00p 447.00p 460.00p 25826
07/06/2022 472.50p 480.00p 440.00p 450.00p 2066405
06/06/2022 470.00p 480.00p 460.00p 470.00p 1424357
01/06/2022 452.50p 480.00p 445.00p 470.00p 1086504
31/05/2022 440.00p 470.00p 430.00p 470.00p 1031662
30/05/2022 442.50p 450.00p 430.00p 445.00p 29742
27/05/2022 437.50p 450.00p 430.00p 442.50p 196719
26/05/2022 435.00p 445.00p 420.00p 440.00p 87535
25/05/2022 425.00p 440.00p 420.00p 440.00p 137361
24/05/2022 405.00p 435.00p 400.00p 430.00p 1356251
23/05/2022 395.00p 410.00p 395.00p 405.00p 293100
20/05/2022 380.00p 402.00p 372.00p 398.50p 103332
19/05/2022 385.00p 390.00p 370.00p 380.00p 414428
18/05/2022 385.00p 390.00p 370.00p 385.00p 27083756
17/05/2022 385.00p 390.00p 380.00p 385.00p 83345
16/05/2022 385.00p 390.00p 380.00p 385.00p 12337
13/05/2022 382.50p 390.00p 380.00p 385.00p 136173
12/05/2022 382.50p 385.00p 380.00p 383.00p 47338
11/05/2022 382.50p 389.50p 380.00p 382.50p 291349
10/05/2022 385.00p 390.00p 375.00p 380.00p 2115679
09/05/2022 422.50p 430.00p 379.29p 380.00p 2379653
06/05/2022 422.50p 430.00p 415.00p 420.00p 104398
05/05/2022 425.00p 430.00p 415.00p 425.00p 180684
04/05/2022 422.50p 430.00p 421.00p 425.00p 115638
03/05/2022 440.00p 448.00p 410.00p 425.00p 964259
29/04/2022 455.00p 460.00p 435.00p 435.00p 81186
28/04/2022 455.00p 457.00p 440.00p 440.00p 1660218
27/04/2022 465.00p 470.00p 450.00p 460.00p 45428
26/04/2022 469.50p 474.00p 460.00p 460.00p 243484
25/04/2022 480.00p 490.00p 465.00p 469.50p 765894
22/04/2022 485.00p 490.00p 470.00p 485.00p 385424
21/04/2022 495.00p 500.00p 485.00p 487.50p 215114
20/04/2022 501.00p 510.00p 490.00p 495.00p 626747
19/04/2022 500.00p 510.00p 490.00p 500.00p 316171
14/04/2022 492.50p 505.00p 485.00p 504.00p 735394
13/04/2022 517.50p 525.00p 486.12p 495.00p 145228
12/04/2022 517.50p 525.00p 505.01p 509.00p 72931
11/04/2022 515.00p 525.00p 510.00p 517.50p 116516
08/04/2022 517.50p 520.00p 510.00p 515.00p 43443
07/04/2022 515.00p 520.00p 515.00p 515.00p 52772
06/04/2022 510.00p 523.00p 505.20p 517.00p 334122
05/04/2022 525.00p 535.00p 481.00p 510.00p 509350
04/04/2022 537.50p 550.00p 515.00p 535.00p 95166
01/04/2022 549.50p 565.00p 520.00p 540.00p 182842
31/03/2022 557.50p 565.00p 524.00p 534.00p 86919
30/03/2022 587.50p 600.00p 530.50p 550.00p 450848
29/03/2022 555.00p 599.80p 552.00p 590.00p 188845
28/03/2022 507.50p 565.00p 503.75p 555.00p 179920
25/03/2022 520.00p 540.00p 503.33p 507.50p 130181
24/03/2022 495.00p 525.00p 490.00p 517.50p 943367
23/03/2022 495.00p 505.00p 490.00p 500.00p 154506
22/03/2022 505.00p 510.00p 470.00p 495.00p 128715
21/03/2022 515.00p 525.00p 500.00p 500.00p 378024
18/03/2022 505.00p 520.00p 500.00p 500.00p 2050156
17/03/2022 495.00p 505.00p 490.00p 505.00p 960343
16/03/2022 497.50p 505.00p 490.00p 490.00p 373449
15/03/2022 497.50p 505.00p 490.00p 490.00p 58315
14/03/2022 500.00p 510.00p 490.00p 495.00p 39330
11/03/2022 500.00p 510.00p 490.40p 500.00p 182633
10/03/2022 505.00p 518.00p 490.00p 500.00p 136134
09/03/2022 505.00p 520.00p 485.00p 505.00p 79745
08/03/2022 440.00p 505.00p 420.00p 497.00p 1189070
07/03/2022 462.50p 480.00p 430.00p 441.00p 116502
04/03/2022 485.00p 534.19p 455.00p 470.00p 1114164
03/03/2022 515.00p 520.00p 475.00p 485.00p 946793
02/03/2022 540.00p 550.00p 510.00p 510.00p 91225
01/03/2022 555.00p 560.00p 540.00p 540.00p 49245
28/02/2022 565.00p 570.00p 550.00p 555.00p 432116
25/02/2022 570.00p 575.80p 560.00p 565.00p 236866
24/02/2022 582.50p 585.00p 560.00p 570.00p 306303
23/02/2022 580.00p 608.00p 575.00p 592.00p 197271
22/02/2022 595.00p 610.00p 580.00p 580.00p 72127
21/02/2022 617.50p 630.00p 580.00p 605.00p 443028
18/02/2022 662.50p 670.00p 605.00p 617.50p 108896

*Close Price adjusted for both dividends and splits