Everplay Group (EVPL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/10/2019 319.50p 321.85p 315.00p 319.50p 8534
03/10/2019 318.50p 322.00p 315.00p 315.00p 8895
02/10/2019 322.50p 323.00p 315.00p 320.00p 7324
01/10/2019 327.50p 330.00p 315.00p 322.50p 14096
30/09/2019 332.50p 332.50p 323.53p 327.50p 30857
27/09/2019 333.00p 333.00p 325.15p 332.50p 19665
26/09/2019 333.00p 333.00p 326.00p 333.00p 10323
25/09/2019 333.00p 338.00p 327.10p 333.00p 1211964
24/09/2019 322.50p 338.00p 315.00p 333.00p 93121
23/09/2019 311.00p 325.00p 307.00p 321.00p 730077
20/09/2019 306.00p 317.00p 300.00p 311.00p 50896
19/09/2019 296.00p 318.00p 287.00p 306.00p 164746
18/09/2019 296.00p 305.00p 289.00p 300.00p 37594
17/09/2019 290.00p 300.00p 285.00p 296.00p 556722
16/09/2019 295.00p 295.00p 286.00p 290.00p 280809
13/09/2019 297.50p 297.50p 290.00p 290.00p 74606
12/09/2019 297.50p 300.00p 290.25p 297.50p 120717
11/09/2019 304.50p 304.50p 290.00p 297.50p 4421443
10/09/2019 320.00p 320.00p 299.00p 304.50p 119401
09/09/2019 302.50p 304.90p 300.00p 302.00p 23259
06/09/2019 308.50p 312.00p 300.00p 302.50p 175578
05/09/2019 315.00p 320.00p 305.00p 308.50p 30650
04/09/2019 303.00p 324.93p 303.00p 315.00p 377465
03/09/2019 290.00p 305.56p 287.00p 305.50p 98829
02/09/2019 287.00p 290.00p 287.00p 288.50p 43027
30/08/2019 276.50p 289.00p 276.00p 287.00p 64469
29/08/2019 273.00p 277.97p 270.50p 276.50p 6714
28/08/2019 267.00p 275.94p 267.00p 273.00p 49143
27/08/2019 266.00p 269.00p 266.00p 267.00p 13663
23/08/2019 266.00p 268.00p 266.00p 266.00p 8163
22/08/2019 266.00p 266.50p 266.00p 266.00p 24642
21/08/2019 263.00p 266.00p 262.00p 266.00p 11503
20/08/2019 262.50p 265.00p 261.00p 264.00p 94471
19/08/2019 262.50p 265.00p 262.50p 262.50p 15945
16/08/2019 262.50p 265.00p 262.00p 262.50p 44397
15/08/2019 262.50p 265.00p 262.50p 262.50p 21754
14/08/2019 265.00p 267.00p 261.20p 262.50p 8854
13/08/2019 274.00p 274.00p 260.00p 265.00p 27324
12/08/2019 275.00p 278.00p 270.00p 275.00p 16759
09/08/2019 276.00p 278.00p 272.00p 276.00p 3594
08/08/2019 276.00p 276.80p 272.00p 276.00p 31643
07/08/2019 278.50p 278.50p 272.00p 276.00p 397110
06/08/2019 278.50p 278.50p 272.75p 278.50p 18720
05/08/2019 278.50p 284.00p 270.00p 278.50p 153943
02/08/2019 277.00p 282.60p 274.00p 278.50p 70309
01/08/2019 267.50p 283.75p 265.00p 277.00p 24315
31/07/2019 267.50p 275.00p 260.00p 267.50p 25268
30/07/2019 266.50p 272.50p 258.00p 267.50p 16858
29/07/2019 266.50p 272.50p 258.00p 266.50p 9054
26/07/2019 265.00p 275.00p 256.00p 266.00p 6489
25/07/2019 265.50p 275.00p 257.00p 265.50p 77803
24/07/2019 263.00p 273.10p 257.00p 265.50p 37703
23/07/2019 265.50p 270.00p 257.00p 263.00p 19798
22/07/2019 265.50p 268.00p 257.00p 265.50p 2590
19/07/2019 265.50p 268.00p 256.00p 265.50p 36680
18/07/2019 262.50p 268.35p 255.00p 265.50p 21378
17/07/2019 271.00p 274.00p 253.75p 262.50p 32458
16/07/2019 268.50p 274.00p 267.00p 271.00p 13148
15/07/2019 270.50p 271.00p 267.00p 268.00p 35009
12/07/2019 280.00p 280.00p 267.00p 270.50p 32373
11/07/2019 281.00p 281.00p 275.00p 280.00p 13926
10/07/2019 281.00p 285.00p 277.00p 281.00p 17353
09/07/2019 281.00p 282.00p 277.50p 281.00p 60403
08/07/2019 282.50p 288.00p 278.00p 281.00p 17627
05/07/2019 282.50p 288.00p 280.00p 282.50p 9626
04/07/2019 285.00p 288.00p 277.11p 282.50p 30955
03/07/2019 290.00p 295.00p 282.00p 287.50p 254769
02/07/2019 290.00p 290.00p 285.00p 285.00p 9980
01/07/2019 295.00p 295.00p 285.00p 290.00p 46319
28/06/2019 282.50p 295.00p 281.60p 290.00p 649759
27/06/2019 285.00p 285.00p 275.00p 282.50p 58019
26/06/2019 285.00p 293.00p 275.00p 285.00p 12241
25/06/2019 280.00p 283.00p 275.00p 282.50p 269315
24/06/2019 282.50p 288.00p 276.00p 280.00p 189773
21/06/2019 282.50p 283.99p 275.00p 282.50p 145674
20/06/2019 284.00p 288.00p 276.00p 282.50p 143130
19/06/2019 280.00p 295.00p 278.00p 284.00p 88606
18/06/2019 264.00p 285.00p 260.00p 275.00p 569486
17/06/2019 252.50p 254.00p 242.80p 247.00p 17435
14/06/2019 252.50p 252.50p 248.00p 252.50p 10655
13/06/2019 251.50p 252.50p 248.00p 252.50p 25626
12/06/2019 247.50p 255.00p 245.00p 251.50p 24351
11/06/2019 247.50p 250.00p 245.00p 247.50p 83810
10/06/2019 247.50p 249.50p 245.00p 245.00p 73342
07/06/2019 242.50p 250.00p 240.00p 246.00p 34247
06/06/2019 241.50p 242.00p 238.00p 241.50p 642361
05/06/2019 245.00p 245.00p 238.00p 241.50p 11708
04/06/2019 245.00p 245.00p 240.00p 245.00p 15372
03/06/2019 246.00p 248.00p 240.00p 240.00p 7344
31/05/2019 246.00p 248.50p 242.00p 246.00p 171604
30/05/2019 252.50p 252.50p 241.00p 246.00p 24363
29/05/2019 255.00p 255.00p 245.00p 252.50p 121828
28/05/2019 255.00p 255.00p 250.00p 255.00p 12297
24/05/2019 255.00p 255.00p 245.00p 255.00p 17180640
23/05/2019 261.50p 261.50p 250.00p 250.00p 22855
22/05/2019 261.50p 261.50p 261.40p 261.50p 1000
21/05/2019 261.50p 261.50p 258.00p 261.50p 9938
20/05/2019 259.50p 261.50p 258.70p 261.50p 105459
17/05/2019 259.50p 260.20p 256.00p 259.50p 7834
16/05/2019 259.00p 259.50p 255.00p 259.50p 12743
15/05/2019 260.00p 262.00p 255.00p 259.00p 17636
14/05/2019 260.00p 260.00p 255.00p 260.00p 12572
13/05/2019 265.00p 267.50p 255.00p 260.00p 12310
10/05/2019 270.00p 271.50p 260.00p 265.00p 124997
09/05/2019 267.50p 275.00p 262.50p 267.50p 27250
08/05/2019 267.50p 274.70p 263.65p 267.50p 13277
07/05/2019 265.00p 270.00p 265.00p 270.00p 51338
03/05/2019 262.50p 270.00p 255.00p 265.00p 60361
02/05/2019 262.50p 264.00p 255.00p 262.50p 111586
01/05/2019 265.00p 265.00p 256.00p 262.50p 7685
30/04/2019 265.00p 266.00p 260.00p 265.00p 306177
29/04/2019 265.00p 268.00p 260.20p 265.00p 11119
26/04/2019 265.00p 269.50p 261.00p 265.00p 11269
25/04/2019 267.50p 270.00p 264.55p 265.00p 19028
24/04/2019 267.50p 270.00p 264.50p 267.50p 24101
23/04/2019 265.00p 270.00p 261.00p 267.50p 12100
18/04/2019 262.50p 270.00p 262.50p 265.00p 5943
17/04/2019 262.50p 270.00p 255.00p 262.50p 32950
16/04/2019 262.50p 270.00p 258.00p 262.50p 17193
15/04/2019 260.50p 270.00p 260.50p 262.50p 69556
12/04/2019 263.50p 270.00p 256.00p 260.50p 34186
11/04/2019 261.00p 269.74p 257.16p 263.50p 27110
10/04/2019 262.50p 263.00p 260.00p 261.00p 18831
09/04/2019 266.50p 270.00p 260.00p 262.50p 31359
08/04/2019 272.50p 278.00p 262.00p 266.50p 57852
05/04/2019 282.50p 282.50p 270.20p 272.50p 59891
04/04/2019 265.00p 290.00p 264.00p 282.50p 277784
03/04/2019 235.00p 270.00p 235.00p 266.00p 274716
02/04/2019 230.00p 239.75p 228.50p 235.00p 48649
01/04/2019 230.00p 235.00p 230.00p 230.00p 1207
29/03/2019 230.00p 232.70p 228.50p 230.00p 22308
28/03/2019 230.00p 233.00p 225.00p 230.00p 4269
27/03/2019 232.50p 234.00p 226.00p 230.00p 108125
26/03/2019 232.50p 240.00p 225.00p 232.50p 929
25/03/2019 232.50p 240.00p 225.00p 232.50p 38685
22/03/2019 232.50p 240.00p 225.00p 232.50p 5646
21/03/2019 237.50p 244.00p 225.00p 232.50p 9409
20/03/2019 232.50p 245.00p 232.50p 235.00p 41461
19/03/2019 242.50p 247.00p 230.00p 232.50p 46720
18/03/2019 212.50p 239.00p 212.50p 230.00p 54782
15/03/2019 212.50p 214.75p 211.55p 212.50p 3723
14/03/2019 212.50p 215.00p 210.50p 212.50p 9596
13/03/2019 210.00p 212.50p 205.00p 212.50p 5949
12/03/2019 200.00p 213.00p 200.00p 210.00p 63278
11/03/2019 195.00p 204.70p 195.00p 197.50p 177423
08/03/2019 195.00p 200.00p 195.00p 195.00p 825
07/03/2019 195.00p 200.00p 195.00p 195.00p 4131
06/03/2019 195.00p 200.00p 195.00p 195.00p 772
05/03/2019 195.00p 200.00p 192.00p 195.00p 27935
04/03/2019 195.00p 200.00p 193.50p 195.00p 5249
01/03/2019 195.00p 196.70p 192.00p 195.00p 6296
28/02/2019 195.00p 195.00p 190.00p 195.00p 6998
27/02/2019 195.00p 196.70p 190.40p 195.00p 3459
26/02/2019 195.00p 196.54p 191.00p 195.00p 1013
25/02/2019 197.50p 203.00p 190.30p 197.50p 5193
22/02/2019 200.00p 203.00p 195.20p 200.00p 1917
21/02/2019 200.00p 200.00p 195.00p 200.00p 72320
20/02/2019 200.00p 200.00p 195.00p 200.00p 3361
19/02/2019 200.00p 205.00p 195.00p 200.00p 3265
18/02/2019 200.00p 200.00p 195.00p 200.00p 13944
15/02/2019 200.00p 203.00p 195.20p 200.50p 11641
14/02/2019 200.00p 203.50p 197.00p 200.00p 1085
13/02/2019 202.50p 206.50p 196.50p 197.50p 15354
12/02/2019 202.50p 202.50p 195.00p 202.50p 188456
11/02/2019 207.50p 207.50p 197.00p 202.50p 3852
08/02/2019 212.50p 220.00p 200.00p 207.50p 5300
07/02/2019 217.50p 217.50p 205.40p 212.50p 13472
06/02/2019 220.00p 220.00p 211.45p 211.45p 8847
05/02/2019 222.50p 222.50p 216.90p 216.90p 10016
04/02/2019 222.50p 222.50p 220.10p 222.50p 2219
01/02/2019 222.50p 223.75p 220.00p 222.50p 8500
31/01/2019 222.50p 224.25p 222.50p 222.50p 2055
30/01/2019 222.50p 225.00p 220.00p 222.50p 13028
29/01/2019 227.50p 235.00p 220.00p 222.50p 133344
28/01/2019 226.00p 228.00p 215.00p 222.50p 3488
25/01/2019 230.50p 230.50p 220.00p 225.00p 209049
24/01/2019 230.50p 230.50p 230.50p 230.50p 5678
23/01/2019 230.50p 230.50p 226.18p 230.50p 1994
22/01/2019 230.50p 230.50p 226.18p 230.50p 1784
21/01/2019 230.50p 235.00p 226.18p 230.50p 2864
18/01/2019 230.50p 230.50p 226.18p 230.50p 8520
17/01/2019 230.50p 230.50p 228.00p 230.50p 1647
16/01/2019 230.50p 230.50p 228.00p 230.50p 647
15/01/2019 233.00p 235.10p 226.18p 230.50p 8958
14/01/2019 232.50p 237.00p 228.00p 233.00p 11607
11/01/2019 230.00p 234.00p 229.00p 230.00p 5145
10/01/2019 232.50p 240.00p 230.10p 235.00p 19690
09/01/2019 232.50p 240.00p 230.10p 232.50p 9349
08/01/2019 232.50p 240.00p 229.00p 232.50p 7280
07/01/2019 225.00p 238.00p 225.00p 229.00p 11823
04/01/2019 221.00p 225.00p 218.50p 225.00p 12457
03/01/2019 217.00p 225.00p 217.00p 221.00p 37752
02/01/2019 197.50p 222.00p 197.50p 217.00p 36329
31/12/2018 185.00p 205.00p 185.00p 195.00p 18719
28/12/2018 182.50p 183.50p 175.50p 182.50p 6227
27/12/2018 182.50p 184.00p 178.00p 182.50p 4196
24/12/2018 185.00p 185.00p 175.00p 182.50p 2935
21/12/2018 188.50p 188.50p 180.00p 188.50p 5550
20/12/2018 187.50p 188.50p 180.00p 188.50p 770
19/12/2018 187.50p 187.50p 180.00p 187.50p 2274

*Close Price adjusted for both dividends and splits