Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
EVR Holdings (EVRH) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/01/2018 | 7.75p | 8.08p | 7.70p | 7.88p | 2678844 |
| 12/01/2018 | 7.63p | 8.00p | 7.58p | 8.00p | 904760 |
| 11/01/2018 | 7.75p | 7.90p | 7.50p | 7.50p | 5013781 |
| 10/01/2018 | 8.00p | 8.02p | 7.75p | 7.88p | 1021034 |
| 09/01/2018 | 7.75p | 8.13p | 7.70p | 8.00p | 3501670 |
| 08/01/2018 | 8.00p | 8.25p | 7.68p | 7.75p | 1163589 |
| 05/01/2018 | 7.75p | 8.25p | 7.75p | 8.00p | 2916892 |
| 04/01/2018 | 7.88p | 8.00p | 7.50p | 7.75p | 2443272 |
| 03/01/2018 | 8.00p | 8.30p | 7.75p | 7.88p | 2280865 |
| 02/01/2018 | 7.88p | 8.63p | 7.86p | 8.00p | 2739920 |
| 29/12/2017 | 7.75p | 8.00p | 7.52p | 8.00p | 1081745 |
| 28/12/2017 | 7.75p | 7.94p | 7.50p | 7.75p | 1115292 |
| 27/12/2017 | 7.88p | 8.02p | 7.68p | 7.75p | 211711 |
| 22/12/2017 | 7.63p | 8.13p | 7.50p | 7.88p | 1110543 |
| 21/12/2017 | 7.75p | 7.93p | 7.52p | 7.63p | 1036480 |
| 20/12/2017 | 7.75p | 7.98p | 7.50p | 7.75p | 1047967 |
| 19/12/2017 | 8.00p | 8.02p | 7.55p | 7.75p | 988721 |
| 18/12/2017 | 7.75p | 8.10p | 7.63p | 8.00p | 2902984 |
| 15/12/2017 | 7.88p | 7.98p | 7.63p | 7.75p | 1085299 |
| 14/12/2017 | 8.00p | 8.00p | 7.25p | 7.75p | 2998226 |
| 13/12/2017 | 8.00p | 8.07p | 7.83p | 8.00p | 1036879 |
| 12/12/2017 | 8.00p | 8.15p | 7.88p | 8.00p | 868770 |
| 11/12/2017 | 8.25p | 8.36p | 7.88p | 8.00p | 687872 |
| 08/12/2017 | 8.25p | 8.33p | 8.00p | 8.25p | 1130347 |
| 07/12/2017 | 8.50p | 8.75p | 8.15p | 8.25p | 688447 |
| 06/12/2017 | 8.00p | 8.63p | 7.90p | 8.50p | 1270964 |
| 05/12/2017 | 8.38p | 8.49p | 7.88p | 8.24p | 757582 |
| 04/12/2017 | 8.50p | 8.58p | 8.25p | 8.38p | 1072869 |
| 01/12/2017 | 8.50p | 8.50p | 8.19p | 8.50p | 1064479 |
| 30/11/2017 | 8.38p | 8.62p | 8.28p | 8.50p | 650613 |
| 29/11/2017 | 8.25p | 8.43p | 8.10p | 8.38p | 581899 |
| 28/11/2017 | 8.25p | 8.50p | 8.11p | 8.25p | 1054225 |
| 27/11/2017 | 8.13p | 8.40p | 7.85p | 8.25p | 892964 |
| 24/11/2017 | 8.25p | 8.40p | 8.08p | 8.13p | 1349042 |
| 23/11/2017 | 8.25p | 8.47p | 8.18p | 8.25p | 517947 |
| 22/11/2017 | 8.00p | 8.45p | 7.84p | 8.38p | 2022387 |
| 21/11/2017 | 8.25p | 8.40p | 7.83p | 8.00p | 1090114 |
| 20/11/2017 | 8.00p | 8.25p | 7.95p | 8.25p | 845513 |
| 17/11/2017 | 8.25p | 8.25p | 7.75p | 8.00p | 3989402 |
| 16/11/2017 | 8.13p | 8.50p | 8.00p | 8.25p | 1876854 |
| 15/11/2017 | 8.38p | 8.38p | 7.89p | 8.13p | 3286527 |
| 14/11/2017 | 8.88p | 8.88p | 8.25p | 8.38p | 893096 |
| 13/11/2017 | 9.13p | 9.30p | 8.50p | 8.88p | 1799705 |
| 10/11/2017 | 9.25p | 9.38p | 9.00p | 9.13p | 1210712 |
| 09/11/2017 | 9.13p | 9.38p | 9.10p | 9.25p | 1560851 |
| 08/11/2017 | 9.38p | 9.50p | 9.08p | 9.13p | 2458759 |
| 07/11/2017 | 9.63p | 9.75p | 9.25p | 9.50p | 2049373 |
| 06/11/2017 | 9.50p | 9.75p | 9.38p | 9.50p | 1502103 |
| 03/11/2017 | 9.50p | 9.75p | 9.25p | 9.50p | 1639136 |
| 02/11/2017 | 9.88p | 10.15p | 9.38p | 9.38p | 4585602 |
| 01/11/2017 | 9.25p | 10.30p | 9.25p | 9.88p | 12165051 |
| 31/10/2017 | 9.00p | 9.35p | 8.85p | 9.25p | 2242024 |
| 30/10/2017 | 8.50p | 9.11p | 8.50p | 8.94p | 3202179 |
| 27/10/2017 | 8.25p | 8.75p | 8.00p | 8.50p | 68498176 |
| 26/10/2017 | 8.25p | 8.68p | 8.10p | 8.40p | 6148163 |
| 25/10/2017 | 8.00p | 8.75p | 7.71p | 8.25p | 10436855 |
| 24/10/2017 | 8.13p | 8.26p | 7.83p | 8.13p | 1508877 |
| 23/10/2017 | 8.25p | 8.30p | 8.00p | 8.13p | 451612 |
| 20/10/2017 | 8.13p | 8.50p | 8.03p | 8.25p | 1598045 |
| 19/10/2017 | 8.13p | 8.20p | 7.91p | 8.00p | 904026 |
| 18/10/2017 | 7.88p | 8.50p | 7.88p | 8.13p | 4333924 |
| 17/10/2017 | 8.13p | 8.41p | 7.75p | 8.41p | 2806206 |
| 16/10/2017 | 8.13p | 8.60p | 8.02p | 8.20p | 2135635 |
| 13/10/2017 | 8.75p | 8.75p | 8.13p | 8.13p | 3186710 |
| 12/10/2017 | 9.13p | 9.25p | 8.63p | 8.75p | 4252423 |
| 11/10/2017 | 8.88p | 10.50p | 8.88p | 9.25p | 151582 |
| 10/10/2017 | 8.38p | 8.88p | 8.38p | 8.88p | 4083394 |
| 09/10/2017 | 8.00p | 8.63p | 8.00p | 8.50p | 5672216 |
| 06/10/2017 | 7.63p | 8.00p | 7.63p | 8.00p | 2742349 |
| 05/10/2017 | 8.75p | 8.63p | 7.63p | 7.63p | 2618325 |
| 04/10/2017 | 8.00p | 8.00p | 7.88p | 7.88p | 2084147 |
| 03/10/2017 | 7.88p | 8.13p | 7.75p | 8.00p | 1760232 |
| 02/10/2017 | 7.38p | 8.13p | 7.38p | 7.88p | 2175712 |
| 29/09/2017 | 7.25p | 7.63p | 7.25p | 7.38p | 1242584 |
| 28/09/2017 | 7.13p | 7.25p | 7.13p | 7.25p | 804378 |
| 27/09/2017 | 7.38p | 7.38p | 7.25p | 7.25p | 1492250 |
| 26/09/2017 | 7.38p | 7.50p | 7.38p | 7.38p | 25000 |
| 25/09/2017 | 6.88p | 7.88p | 6.88p | 7.38p | 3874287 |
| 22/09/2017 | 6.13p | 6.88p | 6.13p | 6.88p | 3195144 |
| 21/09/2017 | 6.38p | 6.38p | 6.13p | 6.13p | 1114347 |
| 20/09/2017 | 6.63p | 6.63p | 6.13p | 6.38p | 2856650 |
| 19/09/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 901049 |
| 18/09/2017 | 6.75p | 6.75p | 6.63p | 6.63p | 1720369 |
| 15/09/2017 | 6.88p | 6.88p | 6.63p | 6.75p | 3153698 |
| 14/09/2017 | 6.75p | 6.88p | 6.75p | 6.88p | 1206303 |
| 13/09/2017 | 6.88p | 6.88p | 6.75p | 6.75p | 1027752 |
| 12/09/2017 | 7.00p | 7.00p | 6.63p | 6.88p | 1550927 |
| 11/09/2017 | 6.88p | 7.00p | 6.63p | 7.00p | 3013673 |
| 08/09/2017 | 6.88p | 7.13p | 6.88p | 6.88p | 4011631 |
| 07/09/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 1524721 |
| 06/09/2017 | 7.13p | 7.13p | 6.88p | 6.88p | 3316286 |
| 05/09/2017 | 7.38p | 7.38p | 7.13p | 7.13p | 1533061 |
| 04/09/2017 | 7.63p | 7.63p | 7.38p | 7.38p | 2095692 |
| 01/09/2017 | 7.63p | 7.88p | 7.63p | 7.63p | 1413338 |
| 31/08/2017 | 7.50p | 7.63p | 7.50p | 7.63p | 3131918 |
| 30/08/2017 | 7.63p | 7.63p | 7.13p | 7.50p | 3413790 |
| 29/08/2017 | 7.75p | 7.75p | 7.63p | 7.63p | 2059902 |
| 25/08/2017 | 7.50p | 7.75p | 7.50p | 7.75p | 1437766 |
| 24/08/2017 | 7.63p | 7.88p | 7.50p | 7.50p | 1674429 |
| 23/08/2017 | 7.63p | 7.63p | 7.13p | 7.63p | 2400164 |
| 22/08/2017 | 8.00p | 8.00p | 7.50p | 7.63p | 1946961 |
| 21/08/2017 | 7.88p | 8.00p | 7.38p | 8.00p | 7863986 |
| 18/08/2017 | 7.13p | 7.38p | 7.13p | 7.38p | 6274119 |
| 17/08/2017 | 7.63p | 7.63p | 7.13p | 7.13p | 2570913 |
| 16/08/2017 | 7.75p | 7.75p | 7.63p | 7.63p | 2359995 |
| 15/08/2017 | 7.88p | 8.00p | 7.63p | 7.75p | 5356210 |
| 14/08/2017 | 7.75p | 8.25p | 7.63p | 7.88p | 6008813 |
| 11/08/2017 | 7.50p | 7.88p | 7.38p | 7.63p | 5492357 |
| 10/08/2017 | 7.50p | 8.13p | 7.13p | 7.50p | 6160335 |
| 09/08/2017 | 7.75p | 7.75p | 7.13p | 7.13p | 4084405 |
| 08/08/2017 | 7.50p | 8.25p | 7.50p | 7.75p | 13170619 |
| 07/08/2017 | 7.13p | 7.63p | 6.13p | 7.50p | 19257038 |
| 04/08/2017 | 6.13p | 6.30p | 6.13p | 6.13p | 225000 |
| 03/08/2017 | 6.38p | 6.38p | 6.13p | 6.13p | 1556606 |
| 02/08/2017 | 6.13p | 6.38p | 6.13p | 6.38p | 3232293 |
| 01/08/2017 | 6.00p | 6.38p | 5.88p | 6.13p | 8224753 |
| 31/07/2017 | 6.38p | 6.38p | 6.00p | 6.00p | 167900 |
| 28/07/2017 | 6.63p | 6.63p | 6.38p | 6.38p | 1953521 |
| 27/07/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 1203667 |
| 26/07/2017 | 6.25p | 6.63p | 6.25p | 6.63p | 3370800 |
| 25/07/2017 | 7.13p | 7.13p | 6.49p | 6.49p | 50000 |
| 24/07/2017 | 7.25p | 7.25p | 7.13p | 7.13p | 1177262 |
| 21/07/2017 | 7.25p | 7.38p | 6.88p | 7.25p | 3115942 |
| 20/07/2017 | 7.13p | 7.38p | 6.88p | 7.25p | 4440976 |
| 19/07/2017 | 7.38p | 7.38p | 7.13p | 7.13p | 2167241 |
| 18/07/2017 | 7.88p | 7.88p | 7.13p | 7.38p | 5743181 |
| 17/07/2017 | 9.00p | 9.13p | 7.63p | 7.88p | 15994161 |
| 14/07/2017 | 7.75p | 8.63p | 7.75p | 8.13p | 9681575 |
| 13/07/2017 | 7.75p | 7.88p | 7.63p | 7.75p | 5216072 |
| 12/07/2017 | 7.63p | 7.75p | 7.38p | 7.75p | 2775001 |
| 11/07/2017 | 7.88p | 7.88p | 7.63p | 7.63p | 2019484 |
| 10/07/2017 | 8.25p | 8.25p | 7.70p | 7.88p | 1445638 |
| 07/07/2017 | 8.00p | 8.25p | 7.88p | 8.25p | 1465031 |
| 06/07/2017 | 8.38p | 8.38p | 8.13p | 8.13p | 195000 |
| 05/07/2017 | 8.63p | 8.63p | 8.35p | 8.35p | 38856 |
| 04/07/2017 | 8.75p | 8.75p | 8.63p | 8.63p | 1517413 |
| 03/07/2017 | 8.88p | 9.00p | 8.75p | 8.75p | 3188656 |
| 30/06/2017 | 8.50p | 8.75p | 8.50p | 8.75p | 5198208 |
| 29/06/2017 | 8.13p | 8.50p | 8.13p | 8.50p | 1463101 |
| 28/06/2017 | 8.13p | 8.50p | 8.13p | 8.13p | 1982151 |
| 27/06/2017 | 8.63p | 8.63p | 8.13p | 8.13p | 2026906 |
| 26/06/2017 | 8.50p | 8.75p | 8.50p | 8.63p | 189250 |
| 23/06/2017 | 9.13p | 9.50p | 8.13p | 8.38p | 9946956 |
| 22/06/2017 | 10.25p | 12.00p | 8.63p | 9.13p | 0 |
| 21/06/2017 | 7.88p | 8.63p | 7.63p | 8.63p | 0 |
| 20/06/2017 | 7.13p | 7.88p | 7.13p | 7.88p | 0 |
| 19/06/2017 | 7.38p | 7.38p | 7.13p | 7.13p | 0 |
| 16/06/2017 | 7.38p | 7.57p | 7.28p | 7.38p | 1094306 |
| 15/06/2017 | 7.75p | 7.75p | 7.05p | 7.38p | 2809908 |
| 14/06/2017 | 7.75p | 7.83p | 7.27p | 7.38p | 2978559 |
| 13/06/2017 | 8.00p | 8.00p | 7.61p | 7.75p | 5767060 |
| 12/06/2017 | 8.00p | 8.12p | 7.75p | 8.00p | 614417 |
| 09/06/2017 | 8.38p | 8.38p | 7.43p | 8.00p | 4251269 |
| 08/06/2017 | 8.63p | 8.63p | 8.00p | 8.38p | 2043560 |
| 07/06/2017 | 8.38p | 8.75p | 8.00p | 8.63p | 7580395 |
| 06/06/2017 | 8.63p | 8.63p | 8.20p | 8.38p | 922863 |
| 05/06/2017 | 8.38p | 8.75p | 8.38p | 8.63p | 1189217 |
| 02/06/2017 | 8.63p | 8.75p | 8.38p | 8.38p | 731490 |
| 01/06/2017 | 8.63p | 8.75p | 8.50p | 8.63p | 1876790 |
| 31/05/2017 | 8.63p | 8.63p | 8.25p | 8.63p | 1174443 |
| 30/05/2017 | 8.63p | 8.95p | 8.50p | 8.63p | 2570672 |
| 26/05/2017 | 8.00p | 8.90p | 7.98p | 8.63p | 2806433 |
| 25/05/2017 | 8.13p | 8.22p | 7.93p | 8.00p | 2373576 |
| 24/05/2017 | 8.25p | 8.40p | 7.75p | 8.13p | 3269432 |
| 23/05/2017 | 8.50p | 8.75p | 8.13p | 8.25p | 1955807 |
| 22/05/2017 | 8.00p | 8.50p | 7.90p | 8.50p | 2682013 |
| 19/05/2017 | 7.88p | 8.00p | 7.75p | 8.00p | 842466 |
| 18/05/2017 | 8.00p | 8.00p | 7.75p | 7.88p | 371074 |
| 17/05/2017 | 8.13p | 8.25p | 7.87p | 8.00p | 1980267 |
| 16/05/2017 | 8.50p | 8.60p | 8.10p | 8.13p | 1609233 |
| 15/05/2017 | 8.38p | 8.75p | 8.25p | 8.50p | 2290225 |
| 12/05/2017 | 7.88p | 8.50p | 7.88p | 8.38p | 4490087 |
| 11/05/2017 | 7.50p | 8.19p | 7.30p | 7.88p | 4637867 |
| 10/05/2017 | 8.25p | 8.25p | 7.07p | 7.50p | 11513400 |
| 09/05/2017 | 8.63p | 8.63p | 7.63p | 8.25p | 8116564 |
| 08/05/2017 | 8.63p | 8.95p | 8.50p | 8.63p | 1906437 |
| 05/05/2017 | 8.63p | 8.75p | 8.50p | 8.63p | 1887386 |
| 04/05/2017 | 8.63p | 8.83p | 8.50p | 8.63p | 2469985 |
| 03/05/2017 | 8.63p | 9.00p | 8.50p | 8.63p | 1319478 |
| 02/05/2017 | 9.00p | 9.10p | 8.50p | 8.63p | 3127344 |
| 28/04/2017 | 9.25p | 9.43p | 9.00p | 9.00p | 2363052 |
| 27/04/2017 | 9.13p | 9.43p | 8.83p | 9.25p | 3374911 |
| 26/04/2017 | 9.38p | 9.50p | 8.93p | 9.13p | 3844784 |
| 25/04/2017 | 9.13p | 9.75p | 9.13p | 9.38p | 3866960 |
| 24/04/2017 | 9.50p | 9.63p | 9.00p | 9.13p | 921247 |
| 21/04/2017 | 9.13p | 9.43p | 9.01p | 9.13p | 3016142 |
| 20/04/2017 | 9.63p | 9.75p | 9.09p | 9.13p | 4803357 |
| 19/04/2017 | 10.00p | 10.27p | 9.55p | 9.63p | 4587212 |
| 18/04/2017 | 9.00p | 9.99p | 9.00p | 9.88p | 4126290 |
| 13/04/2017 | 9.00p | 9.25p | 8.75p | 9.00p | 3097417 |
| 12/04/2017 | 9.00p | 9.18p | 8.75p | 9.00p | 1913366 |
| 11/04/2017 | 9.13p | 9.48p | 8.50p | 9.00p | 4035629 |
| 10/04/2017 | 9.50p | 9.62p | 9.00p | 9.13p | 2897597 |
| 07/04/2017 | 9.38p | 9.75p | 9.25p | 9.50p | 3193063 |
| 06/04/2017 | 9.25p | 9.75p | 9.00p | 9.38p | 4144908 |
| 05/04/2017 | 9.38p | 9.75p | 9.00p | 9.25p | 3872039 |
| 04/04/2017 | 10.13p | 10.13p | 9.35p | 9.38p | 2838697 |
| 03/04/2017 | 9.63p | 10.56p | 9.63p | 10.00p | 10507777 |
| 31/03/2017 | 8.88p | 9.75p | 8.88p | 9.63p | 3360720 |
| 30/03/2017 | 8.63p | 9.50p | 8.53p | 9.00p | 5617385 |
*Close Price adjusted for both dividends and splits