EVR Holdings (EVRH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EVR Holdings

Date Open High Low Close* Volume
29/10/2018 5.55p 5.60p 5.20p 5.25p 2858562
26/10/2018 5.45p 5.60p 5.20p 5.25p 2308346
25/10/2018 5.18p 5.75p 5.00p 5.43p 9418215
24/10/2018 5.23p 5.29p 5.14p 5.23p 2168361
23/10/2018 5.25p 5.30p 5.13p 5.23p 646671
22/10/2018 5.35p 5.40p 5.20p 5.40p 662983
19/10/2018 5.43p 5.48p 5.33p 5.38p 1419291
18/10/2018 5.38p 5.56p 5.38p 5.43p 2225718
17/10/2018 5.43p 5.55p 5.28p 5.40p 6115766
16/10/2018 5.45p 5.50p 5.23p 5.40p 2172614
15/10/2018 5.63p 5.69p 5.30p 5.45p 2797631
12/10/2018 5.60p 6.05p 5.55p 5.68p 6083439
11/10/2018 5.78p 5.90p 5.45p 5.60p 4376118
10/10/2018 5.85p 6.10p 5.50p 6.03p 5349403
09/10/2018 6.25p 6.25p 5.72p 5.85p 2120824
08/10/2018 6.63p 6.63p 6.02p 6.30p 2982477
05/10/2018 7.10p 7.17p 6.50p 6.68p 2163671
04/10/2018 7.75p 7.75p 6.80p 7.10p 6433581
03/10/2018 6.60p 7.80p 6.18p 7.75p 10723470
02/10/2018 5.25p 6.57p 5.21p 6.50p 13603680
01/10/2018 5.13p 5.42p 5.00p 5.25p 2518421
28/09/2018 5.23p 5.35p 4.80p 5.13p 12592498
27/09/2018 5.70p 5.70p 5.10p 5.23p 6689233
26/09/2018 5.66p 5.75p 5.61p 5.70p 3167477
25/09/2018 5.80p 5.80p 5.61p 5.66p 1476474
24/09/2018 5.78p 6.02p 5.70p 5.80p 1660413
21/09/2018 6.00p 6.01p 5.78p 5.78p 2058389
20/09/2018 6.05p 6.05p 5.81p 6.00p 2721026
19/09/2018 6.03p 6.05p 5.86p 6.05p 3913715
18/09/2018 6.50p 6.50p 6.05p 6.15p 2468120
17/09/2018 6.40p 6.71p 6.35p 6.45p 3277150
14/09/2018 6.40p 6.55p 6.25p 6.40p 3317840
13/09/2018 6.55p 6.68p 6.23p 6.40p 2108333
12/09/2018 6.05p 6.60p 6.00p 6.55p 4661116
11/09/2018 6.08p 6.15p 5.75p 6.05p 5712510
10/09/2018 6.53p 6.53p 5.83p 6.25p 7615788
07/09/2018 6.55p 6.77p 6.45p 6.50p 3939173
06/09/2018 6.95p 6.95p 6.40p 6.53p 5706301
05/09/2018 7.20p 7.30p 6.90p 6.95p 1798984
04/09/2018 7.50p 7.50p 7.13p 7.20p 1128996
03/09/2018 7.40p 7.64p 7.33p 7.50p 2215787
31/08/2018 7.58p 7.65p 7.28p 7.65p 863087
30/08/2018 7.68p 7.68p 7.50p 7.58p 1915530
29/08/2018 7.78p 7.78p 7.52p 7.70p 1909820
28/08/2018 8.00p 8.11p 7.65p 7.78p 5870216
24/08/2018 7.10p 7.45p 7.00p 7.40p 4251805
23/08/2018 7.03p 7.32p 6.90p 7.21p 3594450
22/08/2018 7.25p 7.25p 6.72p 6.98p 11082216
21/08/2018 7.83p 7.92p 7.55p 7.73p 2725189
20/08/2018 8.00p 8.08p 7.46p 7.83p 4375694
17/08/2018 7.63p 8.15p 7.61p 8.00p 4955054
16/08/2018 7.13p 8.30p 7.13p 7.68p 23363588
15/08/2018 7.73p 7.75p 6.87p 7.15p 19805980
14/08/2018 8.18p 8.35p 7.63p 7.64p 9054525
13/08/2018 8.48p 8.51p 8.03p 8.18p 7126827
10/08/2018 8.85p 9.00p 8.28p 8.50p 5248033
09/08/2018 9.35p 9.90p 9.05p 9.08p 9513030
08/08/2018 9.35p 9.35p 8.85p 9.05p 5515983
07/08/2018 9.25p 9.37p 9.20p 9.35p 2112121
06/08/2018 9.30p 9.37p 9.20p 9.25p 7415832
03/08/2018 9.55p 9.55p 9.10p 9.20p 3542233
02/08/2018 9.90p 10.06p 9.70p 9.70p 1256792
01/08/2018 9.95p 10.10p 9.90p 10.00p 1050932
31/07/2018 9.43p 10.00p 9.43p 9.93p 6028642
30/07/2018 10.04p 10.08p 9.20p 9.48p 8732630
27/07/2018 10.18p 10.19p 9.80p 10.08p 4589662
26/07/2018 10.48p 10.50p 10.25p 10.34p 2257062
25/07/2018 10.85p 10.85p 10.42p 10.53p 2581441
24/07/2018 10.70p 10.90p 10.50p 10.85p 1873617
23/07/2018 11.00p 11.20p 10.78p 10.80p 2408521
20/07/2018 10.67p 11.10p 10.64p 11.00p 4011094
19/07/2018 10.75p 10.88p 10.47p 10.70p 3194408
18/07/2018 11.05p 11.08p 10.70p 10.90p 2835981
17/07/2018 11.15p 11.15p 11.00p 11.10p 1132804
16/07/2018 11.05p 11.18p 11.05p 11.15p 1058480
13/07/2018 11.35p 11.35p 11.00p 11.10p 950067
12/07/2018 11.10p 11.48p 11.03p 11.35p 1305310
11/07/2018 11.45p 11.45p 11.06p 11.10p 1102807
10/07/2018 11.76p 11.80p 11.40p 11.45p 2376937
09/07/2018 12.75p 12.75p 11.68p 11.76p 3498880
06/07/2018 13.22p 13.40p 12.56p 12.75p 6811742
05/07/2018 13.00p 13.30p 13.00p 13.22p 4674395
04/07/2018 12.80p 13.10p 12.70p 13.00p 2833759
03/07/2018 12.70p 13.03p 12.65p 12.80p 4218981
02/07/2018 12.80p 12.88p 12.60p 12.70p 3974922
29/06/2018 12.10p 12.80p 12.00p 12.80p 5272179
28/06/2018 12.05p 12.50p 12.00p 12.44p 4228646
27/06/2018 11.88p 12.25p 11.80p 12.05p 6092196
26/06/2018 11.40p 12.00p 11.40p 11.88p 5010702
25/06/2018 11.10p 11.44p 11.10p 11.35p 7677501
22/06/2018 10.55p 10.82p 10.46p 10.50p 1241628
21/06/2018 10.35p 10.63p 10.20p 10.55p 3290305
20/06/2018 10.45p 10.45p 10.20p 10.35p 1647551
19/06/2018 10.60p 10.69p 10.20p 10.30p 3735856
18/06/2018 10.95p 10.98p 10.40p 10.60p 2728331
15/06/2018 11.15p 11.23p 10.82p 10.95p 1199085
14/06/2018 11.25p 11.40p 11.00p 11.15p 3548712
13/06/2018 10.86p 11.36p 10.73p 11.20p 3670887
12/06/2018 11.05p 11.10p 11.00p 11.05p 937704
11/06/2018 12.10p 12.30p 11.00p 11.05p 4584304
08/06/2018 11.82p 12.15p 11.75p 12.10p 4890352
07/06/2018 11.15p 11.84p 10.70p 11.82p 7082690
06/06/2018 10.25p 10.87p 10.00p 10.60p 5312268
05/06/2018 10.65p 10.68p 9.80p 10.25p 9521461
04/06/2018 11.50p 11.50p 10.15p 10.65p 8737908
01/06/2018 11.65p 11.68p 11.22p 11.50p 1795439
31/05/2018 11.45p 11.81p 11.41p 11.65p 3307199
30/05/2018 11.80p 11.80p 11.31p 11.45p 1954237
29/05/2018 12.05p 12.33p 11.70p 11.90p 2962186
25/05/2018 12.20p 12.20p 11.90p 12.10p 2924555
24/05/2018 12.80p 12.92p 12.00p 12.20p 3338334
23/05/2018 11.15p 12.88p 11.10p 12.70p 16951212
22/05/2018 11.75p 11.84p 10.80p 11.15p 17119770
21/05/2018 13.05p 13.10p 11.60p 12.00p 9582766
18/05/2018 13.65p 13.73p 13.01p 13.05p 2826287
17/05/2018 13.35p 13.70p 13.28p 13.50p 2493422
16/05/2018 13.75p 13.82p 13.20p 13.35p 2558060
15/05/2018 13.40p 13.75p 12.92p 13.75p 4111053
14/05/2018 13.40p 13.72p 12.70p 13.40p 7982899
11/05/2018 13.73p 13.80p 13.18p 13.40p 7373403
10/05/2018 12.96p 14.30p 12.82p 13.73p 12690660
09/05/2018 14.85p 15.00p 13.00p 13.00p 29069972
08/05/2018 16.65p 17.00p 15.00p 15.52p 12846138
04/05/2018 16.45p 17.27p 16.40p 16.80p 6432150
03/05/2018 16.80p 17.15p 16.20p 16.50p 6776411
02/05/2018 18.67p 19.50p 15.94p 16.90p 35660136
01/05/2018 16.50p 18.10p 16.50p 18.00p 16000470
30/04/2018 16.15p 18.30p 15.90p 18.00p 19639376
27/04/2018 15.45p 16.33p 15.32p 16.04p 9678868
26/04/2018 15.00p 15.20p 14.77p 15.04p 5823837
25/04/2018 14.95p 15.20p 14.80p 15.20p 2820403
24/04/2018 14.90p 15.20p 14.70p 14.95p 2423026
23/04/2018 14.95p 15.10p 14.63p 14.90p 4948533
20/04/2018 14.75p 15.32p 14.50p 14.90p 5603726
19/04/2018 13.95p 15.32p 13.89p 14.80p 7925800
18/04/2018 13.80p 14.05p 13.60p 13.95p 3118054
17/04/2018 13.55p 14.00p 13.55p 13.70p 2357901
16/04/2018 13.35p 13.71p 13.20p 13.55p 3624094
13/04/2018 13.45p 13.70p 12.95p 13.35p 3311049
12/04/2018 13.75p 14.00p 13.16p 13.45p 4010530
11/04/2018 14.08p 14.08p 13.50p 13.75p 3750752
10/04/2018 13.80p 14.30p 13.50p 14.08p 5897049
09/04/2018 13.20p 14.37p 13.20p 13.80p 8840575
06/04/2018 13.05p 13.70p 12.85p 13.20p 13074602
05/04/2018 11.10p 13.70p 11.10p 13.05p 21905988
04/04/2018 11.20p 11.20p 10.60p 10.60p 3404011
03/04/2018 11.60p 11.75p 11.00p 11.00p 2530311
29/03/2018 11.15p 11.74p 11.11p 11.60p 2037932
28/03/2018 10.85p 11.30p 10.60p 11.15p 1304079
27/03/2018 10.90p 11.20p 10.80p 10.95p 3085474
26/03/2018 11.35p 11.72p 10.77p 10.90p 3761473
23/03/2018 11.35p 11.45p 10.68p 11.20p 3093118
22/03/2018 11.80p 11.81p 11.30p 11.50p 2473093
21/03/2018 12.40p 12.40p 11.44p 11.83p 6436566
20/03/2018 12.62p 12.63p 12.20p 12.40p 2719347
19/03/2018 13.15p 13.30p 11.80p 12.52p 6498070
16/03/2018 13.30p 13.50p 13.10p 13.20p 4604668
15/03/2018 12.65p 13.50p 12.48p 13.30p 6788217
14/03/2018 12.25p 12.83p 12.25p 12.55p 3830890
13/03/2018 12.10p 12.47p 11.63p 12.25p 4719781
12/03/2018 11.60p 12.50p 11.33p 12.06p 6797507
09/03/2018 10.95p 11.90p 10.73p 11.74p 4126849
08/03/2018 10.65p 11.30p 10.60p 11.20p 4470581
07/03/2018 10.50p 10.75p 10.50p 10.65p 413178
06/03/2018 10.50p 10.65p 10.30p 10.50p 967014
05/03/2018 10.60p 10.66p 10.30p 10.55p 808444
02/03/2018 10.50p 10.70p 10.33p 10.60p 633496
01/03/2018 10.60p 10.66p 10.35p 10.50p 657180
28/02/2018 10.50p 10.68p 10.50p 10.60p 201079
27/02/2018 10.25p 10.68p 10.00p 10.50p 652790
26/02/2018 10.65p 10.75p 10.11p 10.25p 3254348
23/02/2018 10.65p 10.90p 10.48p 10.65p 883265
22/02/2018 10.75p 10.90p 10.45p 10.65p 753104
21/02/2018 11.40p 11.48p 10.25p 10.75p 5944713
20/02/2018 10.15p 10.80p 10.15p 10.40p 1199083
19/02/2018 11.10p 11.20p 9.82p 10.15p 5309582
16/02/2018 11.20p 11.45p 11.00p 11.10p 4434902
15/02/2018 10.95p 11.60p 10.70p 11.20p 4618584
14/02/2018 11.30p 11.30p 10.75p 10.95p 3256535
13/02/2018 10.98p 11.95p 10.70p 10.90p 12480971
12/02/2018 9.63p 10.98p 9.50p 10.85p 12116260
09/02/2018 9.38p 9.76p 9.22p 9.50p 1772806
08/02/2018 8.75p 9.72p 8.70p 9.38p 4252037
07/02/2018 9.00p 9.13p 8.58p 8.75p 1682782
06/02/2018 8.25p 9.25p 8.00p 9.00p 5522560
05/02/2018 8.00p 9.00p 7.90p 8.38p 4723673
02/02/2018 8.00p 8.11p 7.95p 8.00p 837569
01/02/2018 8.00p 8.18p 7.75p 8.00p 1281265
31/01/2018 8.00p 8.24p 7.75p 8.00p 2432883
30/01/2018 8.00p 8.00p 7.75p 8.00p 1089104
29/01/2018 8.00p 8.26p 7.75p 8.00p 7778528
26/01/2018 7.63p 8.09p 7.63p 8.00p 1475090
25/01/2018 7.50p 8.22p 7.50p 7.63p 4121812
24/01/2018 7.38p 7.90p 7.22p 7.50p 3665935
23/01/2018 8.00p 8.00p 7.05p 7.25p 3345185
22/01/2018 8.00p 8.25p 7.83p 8.00p 943081
19/01/2018 8.00p 8.10p 7.75p 8.00p 2989324
18/01/2018 7.88p 8.08p 7.88p 8.00p 1152587
17/01/2018 7.88p 8.00p 7.75p 7.88p 1272941
16/01/2018 7.88p 8.13p 7.75p 7.88p 2726016

*Close Price adjusted for both dividends and splits