Everplay Group (EVPL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/03/2021 740.00p 749.50p 710.00p 730.00p 661182
19/03/2021 737.00p 750.00p 710.00p 740.00p 1205125
18/03/2021 740.00p 750.00p 724.00p 740.00p 753015
17/03/2021 754.00p 760.00p 730.00p 732.00p 125554
16/03/2021 740.00p 762.00p 740.00p 746.00p 1184473
15/03/2021 715.00p 750.00p 710.00p 740.00p 579326
12/03/2021 691.00p 730.00p 690.00p 700.00p 63852
11/03/2021 685.00p 700.00p 681.50p 700.00p 643089
10/03/2021 690.00p 696.00p 650.00p 670.00p 1487938
09/03/2021 705.00p 720.00p 686.40p 700.00p 126160
08/03/2021 710.00p 720.00p 690.00p 704.00p 2104572
05/03/2021 718.00p 726.00p 688.00p 720.00p 99005
04/03/2021 730.00p 739.50p 710.00p 718.00p 36511
03/03/2021 730.00p 740.00p 720.00p 720.00p 422395
02/03/2021 725.00p 740.00p 720.00p 740.00p 376503
01/03/2021 725.00p 740.00p 720.00p 728.00p 150273
26/02/2021 710.00p 730.00p 700.00p 730.00p 1093917
25/02/2021 715.00p 730.00p 710.00p 722.00p 1346141
24/02/2021 695.00p 720.00p 690.00p 714.00p 2271871
23/02/2021 760.00p 770.00p 686.00p 696.00p 448650
22/02/2021 755.00p 780.00p 750.00p 750.00p 432405
19/02/2021 755.00p 790.00p 750.00p 752.00p 311273
18/02/2021 818.00p 836.00p 750.00p 752.00p 263182
17/02/2021 818.00p 830.00p 806.00p 806.00p 31633
16/02/2021 815.00p 830.00p 802.00p 810.00p 539583
15/02/2021 835.00p 840.00p 802.00p 816.00p 166775
12/02/2021 840.00p 846.00p 810.00p 832.00p 177580
11/02/2021 843.00p 852.00p 834.00p 840.00p 87413
10/02/2021 849.00p 852.00p 832.00p 834.00p 112428
09/02/2021 845.00p 864.00p 830.00p 864.00p 707510
08/02/2021 819.00p 840.00p 816.15p 840.00p 90119
05/02/2021 810.00p 826.00p 803.50p 818.00p 87621
04/02/2021 798.00p 820.00p 790.00p 810.00p 313381
03/02/2021 810.00p 820.00p 786.00p 810.00p 193521
02/02/2021 795.00p 820.00p 786.00p 810.00p 147234
01/02/2021 795.00p 803.55p 786.00p 786.00p 42150
29/01/2021 800.00p 810.00p 786.00p 802.00p 75571
28/01/2021 815.00p 820.00p 794.25p 810.00p 345921
27/01/2021 822.00p 840.00p 810.00p 810.00p 627984
26/01/2021 821.00p 830.00p 814.00p 820.00p 194427
25/01/2021 810.00p 840.00p 809.08p 816.00p 106018
22/01/2021 811.00p 823.33p 800.00p 804.00p 234379
21/01/2021 860.00p 880.00p 799.20p 810.00p 1209396
20/01/2021 835.00p 860.00p 820.00p 840.00p 207152
19/01/2021 843.00p 880.00p 826.00p 850.00p 171216
18/01/2021 835.00p 856.00p 830.00p 838.00p 28173
15/01/2021 845.00p 870.00p 830.00p 870.00p 140359
14/01/2021 880.00p 890.00p 844.00p 850.00p 702226
13/01/2021 890.00p 900.00p 860.00p 870.00p 153691
12/01/2021 860.00p 900.00p 850.00p 890.00p 307799
11/01/2021 840.00p 870.00p 798.00p 850.00p 115211
08/01/2021 831.00p 850.00p 824.00p 840.00p 129066
07/01/2021 834.00p 860.00p 824.00p 860.00p 1057727
06/01/2021 837.00p 840.00p 828.00p 828.00p 108304
05/01/2021 827.00p 840.00p 824.18p 840.00p 186277
04/01/2021 805.00p 830.00p 790.90p 824.00p 156279
31/12/2020 800.00p 810.00p 790.00p 792.00p 25160
30/12/2020 785.00p 810.00p 785.00p 792.00p 153361
29/12/2020 780.00p 790.00p 770.00p 780.00p 109462
24/12/2020 780.00p 812.00p 770.00p 812.00p 25755
23/12/2020 760.00p 790.00p 750.00p 790.00p 109652
22/12/2020 785.00p 790.00p 750.00p 750.00p 88420
21/12/2020 790.00p 800.00p 780.00p 780.00p 98552
18/12/2020 785.00p 800.00p 780.00p 780.00p 132264
17/12/2020 790.00p 806.00p 780.00p 780.00p 183105
16/12/2020 795.00p 806.00p 780.00p 790.00p 72663
15/12/2020 793.00p 810.00p 784.00p 798.00p 190269
14/12/2020 795.00p 810.00p 791.34p 792.00p 130277
11/12/2020 804.00p 808.00p 776.00p 806.00p 135430
10/12/2020 807.00p 808.00p 806.00p 806.00p 220163
09/12/2020 804.00p 814.00p 804.00p 808.00p 152024
08/12/2020 800.00p 820.00p 790.00p 810.00p 323647
07/12/2020 800.00p 846.00p 790.00p 800.00p 171238
04/12/2020 800.00p 810.00p 793.00p 810.00p 165748
03/12/2020 815.00p 817.00p 790.40p 792.00p 84054
02/12/2020 795.00p 820.00p 790.00p 812.00p 189454
01/12/2020 795.00p 810.00p 780.00p 808.00p 203116
30/11/2020 790.00p 812.00p 770.60p 812.00p 4090066
27/11/2020 795.00p 800.00p 780.00p 790.00p 75994
26/11/2020 800.00p 809.00p 750.00p 792.00p 228520
25/11/2020 785.00p 820.00p 785.00p 790.00p 482386
24/11/2020 763.00p 790.00p 760.00p 786.00p 214041
23/11/2020 746.00p 770.00p 740.00p 763.00p 168912
20/11/2020 743.00p 750.00p 730.00p 750.00p 66993
19/11/2020 740.00p 760.00p 736.00p 743.00p 148192
18/11/2020 714.00p 749.60p 710.00p 744.00p 255379
17/11/2020 710.00p 720.00p 705.00p 714.00p 145523
16/11/2020 710.00p 720.00p 702.00p 718.00p 90367
13/11/2020 707.00p 719.60p 694.40p 710.00p 189670
12/11/2020 713.00p 720.00p 696.00p 707.00p 116242
11/11/2020 712.00p 720.00p 693.00p 716.00p 216069
10/11/2020 740.00p 749.60p 660.00p 687.00p 208512
09/11/2020 745.00p 790.00p 728.00p 728.00p 157983
06/11/2020 717.00p 762.00p 704.52p 762.00p 98712
05/11/2020 705.00p 720.00p 700.00p 710.00p 161298
04/11/2020 705.00p 740.00p 700.00p 740.00p 81039
03/11/2020 712.00p 719.00p 700.20p 705.00p 47978
02/11/2020 715.00p 740.00p 700.00p 710.00p 158683
30/10/2020 740.00p 750.00p 700.00p 710.00p 217979
29/10/2020 755.00p 759.70p 730.00p 740.00p 125110
28/10/2020 780.00p 790.00p 750.00p 755.00p 204424
27/10/2020 745.00p 785.00p 745.00p 780.00p 135836
26/10/2020 740.00p 750.00p 730.00p 745.00p 54851
23/10/2020 715.00p 750.00p 715.00p 750.00p 130587
22/10/2020 715.00p 720.00p 710.00p 715.00p 26033
21/10/2020 710.00p 720.00p 700.00p 715.00p 71677
20/10/2020 700.00p 719.60p 690.00p 710.00p 25913
19/10/2020 715.00p 720.00p 696.67p 704.00p 174333
16/10/2020 700.00p 720.00p 690.00p 715.00p 63883
15/10/2020 710.00p 710.00p 690.00p 700.00p 128843
14/10/2020 710.00p 720.00p 700.00p 710.00p 55838
13/10/2020 710.00p 720.00p 700.00p 710.00p 33856
12/10/2020 710.00p 720.00p 700.00p 710.00p 43034
09/10/2020 710.00p 719.40p 700.00p 700.00p 1157394
08/10/2020 700.00p 708.00p 690.00p 705.00p 33460
07/10/2020 692.00p 710.00p 690.00p 700.00p 40732
06/10/2020 660.00p 690.00p 660.00p 686.00p 67204
05/10/2020 675.00p 700.00p 650.00p 670.00p 91011
02/10/2020 694.00p 694.20p 660.00p 670.00p 133581
01/10/2020 695.00p 700.00p 688.00p 694.00p 42463
30/09/2020 720.00p 720.00p 690.00p 696.00p 53232
29/09/2020 720.00p 730.00p 710.00p 720.00p 45711
28/09/2020 720.00p 730.00p 710.00p 720.00p 47391
25/09/2020 720.00p 730.00p 710.00p 720.00p 29913
24/09/2020 715.00p 740.00p 710.00p 720.00p 50066
23/09/2020 696.00p 730.00p 692.00p 720.00p 62397
22/09/2020 676.00p 700.00p 666.00p 695.00p 92290
21/09/2020 710.00p 720.00p 670.00p 675.00p 159281
18/09/2020 734.00p 735.40p 698.00p 698.00p 477326
17/09/2020 736.00p 738.80p 731.00p 734.00p 47848
16/09/2020 735.00p 750.00p 714.00p 736.00p 80522
15/09/2020 729.00p 740.00p 714.00p 735.00p 53376
14/09/2020 722.00p 738.00p 715.00p 720.00p 272979
11/09/2020 686.00p 734.00p 686.00p 720.00p 526813
10/09/2020 706.00p 720.00p 672.00p 686.00p 304930
09/09/2020 685.00p 700.00p 677.80p 698.00p 59906
08/09/2020 676.00p 700.00p 670.00p 680.00p 38038
07/09/2020 670.00p 690.00p 662.00p 670.00p 101577
04/09/2020 680.00p 680.00p 650.00p 670.00p 750304
03/09/2020 687.00p 700.00p 670.00p 680.00p 48060
02/09/2020 680.00p 700.00p 674.36p 687.00p 33254
01/09/2020 687.00p 700.00p 674.00p 682.00p 32916
28/08/2020 687.00p 702.00p 674.78p 687.00p 19997
27/08/2020 665.00p 700.00p 660.00p 687.00p 29703
26/08/2020 665.00p 680.00p 650.00p 670.00p 164342
25/08/2020 655.00p 680.00p 650.00p 650.00p 53337
24/08/2020 672.00p 680.00p 640.00p 655.00p 81834
21/08/2020 682.00p 694.00p 664.00p 672.00p 44602
20/08/2020 691.00p 700.00p 670.00p 682.00p 38720
19/08/2020 715.00p 715.00p 680.66p 690.00p 243180
18/08/2020 739.00p 740.00p 700.00p 712.00p 455245
17/08/2020 705.00p 740.00p 703.10p 738.00p 119067
14/08/2020 705.00p 710.00p 702.00p 705.00p 94064
13/08/2020 701.00p 710.00p 696.00p 710.00p 139829
12/08/2020 705.00p 710.00p 700.30p 705.00p 139945
11/08/2020 705.00p 710.00p 700.00p 710.00p 170335
10/08/2020 657.00p 700.00p 657.00p 696.00p 195008
07/08/2020 637.00p 664.00p 630.00p 662.00p 105861
06/08/2020 615.00p 640.00p 610.00p 630.00p 50197
05/08/2020 610.00p 628.50p 610.00p 615.00p 19211
04/08/2020 610.00p 620.00p 600.60p 610.00p 185779
03/08/2020 610.00p 620.00p 604.00p 610.00p 52367
31/07/2020 610.00p 620.00p 600.00p 610.00p 78002
30/07/2020 610.00p 620.00p 600.00p 616.00p 3683208
29/07/2020 610.00p 611.80p 600.00p 610.00p 28864
28/07/2020 615.00p 620.00p 600.00p 610.00p 114008
27/07/2020 615.00p 628.00p 600.84p 616.00p 31901
24/07/2020 623.00p 630.00p 600.00p 615.00p 64331
23/07/2020 623.00p 630.00p 608.00p 623.00p 294126
22/07/2020 624.00p 638.00p 610.00p 623.00p 38576
21/07/2020 620.00p 638.00p 610.00p 615.00p 22875
20/07/2020 628.00p 636.00p 610.00p 620.00p 110428
17/07/2020 610.00p 640.00p 570.00p 628.00p 367193
16/07/2020 585.00p 619.80p 572.00p 600.00p 383757
15/07/2020 548.00p 570.00p 548.00p 564.00p 195020
14/07/2020 530.00p 550.00p 530.00p 550.00p 38140
13/07/2020 535.00p 550.00p 534.00p 534.00p 120488
10/07/2020 530.00p 540.00p 520.20p 524.00p 78451
09/07/2020 540.00p 544.00p 520.00p 530.00p 410276
08/07/2020 552.00p 554.00p 530.00p 544.00p 45117
07/07/2020 565.00p 569.00p 550.00p 550.00p 43413
06/07/2020 560.00p 580.00p 550.00p 570.00p 208991
03/07/2020 555.00p 565.00p 550.00p 560.00p 47327
02/07/2020 553.00p 560.00p 546.00p 555.00p 52364
01/07/2020 547.00p 560.00p 544.80p 560.00p 191257
30/06/2020 545.00p 558.00p 540.00p 547.00p 132307
29/06/2020 548.00p 556.00p 540.00p 550.00p 390940
26/06/2020 555.00p 557.00p 540.00p 540.00p 63211
25/06/2020 561.00p 565.00p 550.00p 555.00p 31699
24/06/2020 575.00p 580.00p 560.00p 565.00p 75817
23/06/2020 570.00p 582.00p 570.00p 578.00p 283410
22/06/2020 545.00p 590.00p 545.00p 570.00p 387498
19/06/2020 540.00p 560.00p 530.00p 560.00p 171288
18/06/2020 540.00p 550.00p 535.00p 536.00p 125233
17/06/2020 530.00p 548.00p 520.00p 530.00p 33241
16/06/2020 535.00p 550.00p 520.00p 540.00p 254085
15/06/2020 515.00p 530.00p 500.00p 516.00p 65081
12/06/2020 515.00p 530.00p 500.00p 530.00p 844740
11/06/2020 520.00p 530.00p 510.00p 520.00p 178526
10/06/2020 512.00p 528.00p 500.00p 520.00p 384334

*Close Price adjusted for both dividends and splits