EVR Holdings (EVRH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/03/2017 9.38p 9.43p 8.00p 8.63p 14455734
28/03/2017 9.75p 9.88p 9.25p 9.38p 3054989
27/03/2017 10.13p 10.34p 9.30p 9.75p 4775860
24/03/2017 10.13p 10.75p 10.10p 10.13p 2712402
23/03/2017 10.13p 10.70p 9.97p 10.13p 2756864
22/03/2017 10.63p 11.05p 9.65p 10.13p 10502562
21/03/2017 11.88p 11.94p 10.25p 10.63p 9966538
20/03/2017 12.38p 14.20p 11.75p 11.75p 16627844
17/03/2017 11.00p 11.25p 10.75p 11.13p 7879806
16/03/2017 10.88p 11.45p 10.85p 11.00p 4515210
15/03/2017 10.25p 11.70p 10.25p 10.75p 7713940
14/03/2017 9.50p 10.49p 8.75p 10.25p 15078245
13/03/2017 11.00p 11.10p 9.50p 9.88p 8966422
10/03/2017 11.13p 11.25p 10.33p 11.00p 6354245
09/03/2017 11.25p 11.40p 11.00p 11.13p 2868491
08/03/2017 11.13p 11.63p 11.10p 11.25p 5206643
07/03/2017 11.25p 11.49p 10.83p 11.38p 4540461
06/03/2017 11.25p 11.50p 10.80p 11.25p 2815047
03/03/2017 11.38p 11.49p 10.80p 11.25p 2343935
02/03/2017 11.38p 11.70p 11.09p 11.50p 3024755
01/03/2017 11.38p 11.90p 11.08p 11.13p 1774751
28/02/2017 10.75p 11.44p 10.56p 11.38p 2308692
27/02/2017 11.25p 11.30p 10.45p 10.75p 4433191
24/02/2017 11.38p 11.70p 11.11p 11.25p 2718947
23/02/2017 11.00p 11.43p 10.85p 11.25p 996335
22/02/2017 11.00p 11.08p 10.53p 11.00p 3017197
21/02/2017 11.13p 11.25p 10.75p 11.00p 2143094
20/02/2017 11.38p 11.47p 11.00p 11.13p 2927312
17/02/2017 11.50p 11.75p 11.25p 11.38p 3211350
16/02/2017 10.38p 11.75p 10.30p 11.50p 4239021
15/02/2017 10.13p 10.50p 10.02p 10.38p 2707893
14/02/2017 10.50p 10.70p 9.75p 10.13p 7993082
13/02/2017 11.00p 11.20p 10.25p 10.38p 5384535
10/02/2017 11.75p 12.01p 10.25p 11.00p 10987558
09/02/2017 12.25p 12.70p 11.50p 11.75p 9001273
08/02/2017 12.63p 12.75p 12.00p 12.38p 11637469
07/02/2017 10.75p 12.25p 10.62p 12.13p 12214708
06/02/2017 10.50p 10.75p 10.33p 10.75p 4540108
03/02/2017 10.13p 10.75p 10.00p 10.75p 4203377
02/02/2017 10.25p 10.43p 10.00p 10.13p 4890163
01/02/2017 10.00p 10.42p 9.75p 10.25p 5747894
31/01/2017 9.63p 10.31p 9.63p 10.00p 6858864
30/01/2017 9.75p 9.85p 9.28p 9.63p 3491110
27/01/2017 10.00p 10.38p 9.61p 9.75p 6148499
26/01/2017 10.50p 10.70p 9.00p 10.00p 14446366
25/01/2017 10.63p 11.15p 9.85p 10.50p 18531496
24/01/2017 8.55p 10.24p 8.53p 9.88p 23204396
23/01/2017 8.15p 8.68p 8.05p 8.55p 4468365
20/01/2017 8.23p 8.25p 7.98p 8.15p 4192938
19/01/2017 8.10p 8.30p 8.03p 8.23p 8664125
18/01/2017 7.73p 8.50p 7.57p 8.15p 10172803
17/01/2017 7.90p 8.03p 7.65p 7.75p 6080445
16/01/2017 8.30p 8.31p 7.70p 7.90p 14661120
13/01/2017 8.50p 8.55p 8.00p 8.30p 12091465
12/01/2017 8.83p 8.90p 8.38p 8.58p 14060945
11/01/2017 8.68p 9.16p 8.68p 8.90p 11250944
10/01/2017 7.88p 9.15p 7.88p 8.68p 23357364
09/01/2017 8.10p 8.35p 7.88p 7.88p 11950128
06/01/2017 8.23p 8.80p 7.24p 8.13p 38495832
05/01/2017 7.33p 8.98p 7.33p 8.38p 49788064
04/01/2017 6.55p 7.30p 6.45p 7.15p 23293410
03/01/2017 6.15p 6.90p 6.13p 6.50p 19866016
30/12/2016 6.38p 6.83p 5.88p 6.05p 15002500
29/12/2016 5.25p 7.10p 5.25p 6.35p 52537224
28/12/2016 4.15p 5.34p 4.15p 5.28p 24002284
23/12/2016 4.08p 4.30p 4.06p 4.15p 7403481
22/12/2016 3.93p 4.80p 3.93p 4.08p 35244664
21/12/2016 3.33p 3.38p 3.28p 3.33p 1810061
20/12/2016 3.30p 3.35p 3.25p 3.33p 2351923
19/12/2016 3.43p 3.49p 3.25p 3.30p 4580974
16/12/2016 3.53p 3.55p 3.25p 3.43p 3031468
15/12/2016 3.55p 3.75p 3.45p 3.53p 4707362
14/12/2016 3.15p 3.60p 3.15p 3.55p 7436083
13/12/2016 3.33p 3.33p 3.12p 3.15p 2182894
12/12/2016 3.43p 3.43p 3.28p 3.33p 2469307
09/12/2016 3.50p 3.55p 3.41p 3.43p 1385799
08/12/2016 3.50p 3.68p 3.47p 3.50p 3838852
07/12/2016 3.73p 3.73p 3.45p 3.50p 3432423
06/12/2016 3.85p 3.85p 3.63p 3.73p 1999943
05/12/2016 3.73p 3.95p 3.73p 3.85p 2666384
02/12/2016 3.83p 3.88p 3.69p 3.73p 2346647
01/12/2016 3.78p 4.04p 3.70p 3.83p 7255526
30/11/2016 3.50p 3.75p 3.48p 3.70p 2440379
29/11/2016 3.50p 3.57p 3.46p 3.50p 1600468
28/11/2016 3.60p 3.65p 3.50p 3.50p 4630178
25/11/2016 3.55p 3.62p 3.50p 3.60p 5292758
24/11/2016 3.55p 3.60p 3.50p 3.55p 1921168
23/11/2016 3.55p 3.68p 3.52p 3.55p 1218758
22/11/2016 3.63p 3.73p 3.51p 3.55p 16455260
21/11/2016 3.40p 3.80p 3.38p 3.63p 4133155
18/11/2016 3.40p 3.45p 3.33p 3.40p 537954
17/11/2016 3.33p 3.50p 3.25p 3.40p 16341967
16/11/2016 3.33p 3.47p 3.27p 3.33p 4477174
15/11/2016 3.40p 3.42p 3.30p 3.33p 1299365
14/11/2016 3.40p 3.48p 3.30p 3.40p 4131862
11/11/2016 3.48p 3.57p 3.40p 3.40p 2927325
10/11/2016 3.33p 3.58p 3.28p 3.48p 4538594
09/11/2016 3.30p 3.40p 3.24p 3.33p 3853064
08/11/2016 3.60p 3.62p 3.33p 3.40p 3896006
07/11/2016 3.60p 3.70p 3.50p 3.60p 3009885
04/11/2016 3.60p 3.80p 3.50p 3.60p 8055115
03/11/2016 3.30p 3.69p 3.27p 3.60p 9705270
02/11/2016 3.35p 3.38p 3.18p 3.30p 3462651
01/11/2016 3.45p 3.47p 3.29p 3.35p 2959926
31/10/2016 3.45p 3.60p 3.40p 3.45p 2799072
28/10/2016 3.55p 3.59p 3.42p 3.45p 4542082
27/10/2016 3.38p 3.73p 3.35p 3.55p 11864223
26/10/2016 3.43p 3.44p 3.20p 3.38p 8715898
25/10/2016 3.38p 3.44p 3.25p 3.43p 11206366
24/10/2016 3.13p 3.48p 3.13p 3.38p 9486353
21/10/2016 3.13p 3.19p 3.05p 3.13p 4087833
20/10/2016 3.18p 3.24p 3.05p 3.13p 3482107
19/10/2016 3.25p 3.30p 3.00p 3.18p 5309820
18/10/2016 3.15p 3.44p 3.12p 3.23p 7128193
17/10/2016 3.20p 3.25p 3.08p 3.15p 2503525
14/10/2016 3.13p 3.20p 3.02p 3.20p 5248612
13/10/2016 3.33p 3.44p 3.07p 3.13p 9378802
12/10/2016 3.30p 3.35p 3.02p 3.33p 7680321
11/10/2016 3.33p 3.33p 1.70p 3.30p 18612250
10/10/2016 3.58p 3.58p 1.70p 3.40p 17663724
07/10/2016 3.83p 4.06p 3.50p 3.58p 7700743
06/10/2016 3.95p 3.98p 3.66p 3.83p 8250859
05/10/2016 3.75p 4.23p 3.75p 3.95p 11814649
04/10/2016 3.83p 4.58p 3.71p 3.75p 22288960
03/10/2016 3.05p 4.00p 3.05p 3.83p 22948964
30/09/2016 3.05p 3.20p 2.80p 3.05p 7646379
29/09/2016 3.55p 3.55p 2.93p 3.00p 8728429
28/09/2016 3.40p 3.79p 3.26p 3.55p 8143933
27/09/2016 3.95p 4.05p 3.22p 3.40p 23505820
26/09/2016 2.95p 3.97p 2.92p 3.88p 19542076
23/09/2016 2.50p 3.20p 2.47p 2.95p 22207916
22/09/2016 2.25p 2.57p 2.18p 2.53p 7520078
21/09/2016 2.05p 2.30p 2.05p 2.25p 9045338
20/09/2016 1.88p 2.21p 1.88p 2.05p 10845271
19/09/2016 1.75p 1.90p 1.72p 1.88p 1837691
16/09/2016 1.78p 1.79p 1.74p 1.75p 2389351
15/09/2016 1.83p 1.83p 1.71p 1.78p 4332524
14/09/2016 1.85p 1.90p 1.79p 1.83p 1205405
13/09/2016 1.93p 1.93p 1.80p 1.85p 1863885
12/09/2016 2.08p 2.12p 1.85p 1.93p 1650160
09/09/2016 1.88p 2.13p 1.86p 2.08p 4482305
08/09/2016 1.83p 1.89p 1.83p 1.88p 2133049
07/09/2016 1.78p 1.95p 1.78p 1.83p 3839030
06/09/2016 1.90p 2.32p 1.75p 1.80p 13814353
05/09/2016 1.63p 1.70p 1.55p 1.60p 1182118
02/09/2016 1.68p 1.70p 1.56p 1.63p 955266
01/09/2016 1.68p 1.70p 1.66p 1.68p 1684020
31/08/2016 1.68p 1.70p 1.63p 1.68p 2758632
30/08/2016 1.65p 1.80p 1.64p 1.68p 10052874
26/08/2016 1.53p 1.70p 1.53p 1.65p 2098745
25/08/2016 1.60p 1.69p 1.54p 1.55p 1112350
24/08/2016 1.48p 1.72p 1.48p 1.60p 3693433
23/08/2016 1.60p 1.60p 1.48p 1.48p 1077614
22/08/2016 1.53p 1.80p 1.47p 1.60p 5660284
19/08/2016 1.53p 1.60p 1.46p 1.53p 158417
18/08/2016 1.50p 1.65p 1.48p 1.53p 876186
17/08/2016 1.48p 1.64p 1.47p 1.50p 7108793
16/08/2016 1.45p 1.54p 1.33p 1.48p 3798640
15/08/2016 1.33p 1.56p 1.33p 1.48p 5394427
12/08/2016 1.25p 1.39p 1.25p 1.33p 1977181
11/08/2016 1.18p 1.30p 1.18p 1.25p 3038827
10/08/2016 1.08p 1.25p 1.08p 1.18p 5977145
09/08/2016 0.95p 1.10p 0.94p 1.08p 6247383
08/08/2016 0.90p 0.95p 0.90p 0.95p 7347412
05/08/2016 0.90p 0.93p 0.88p 0.90p 4531164
04/08/2016 0.90p 0.95p 0.87p 0.90p 153452
03/08/2016 0.93p 0.94p 0.87p 0.90p 939610
02/08/2016 0.88p 0.97p 0.88p 0.93p 3518548
01/08/2016 0.88p 0.89p 0.85p 0.88p 6119635
29/07/2016 0.88p 0.90p 0.83p 0.88p 8445835
28/07/2016 0.88p 0.90p 0.85p 0.88p 1984873
27/07/2016 0.85p 0.89p 0.80p 0.88p 4990000
26/07/2016 0.78p 0.86p 0.78p 0.85p 6892814
25/07/2016 0.78p 0.80p 0.78p 0.78p 838337
22/07/2016 0.78p 0.79p 0.75p 0.78p 20037
21/07/2016 0.78p 0.80p 0.74p 0.78p 195993
20/07/2016 0.78p 0.78p 0.75p 0.78p 446934
19/07/2016 0.78p 0.79p 0.78p 0.78p 62056
18/07/2016 0.78p 0.79p 0.76p 0.78p 124543
15/07/2016 0.80p 0.80p 0.78p 0.78p 162008
14/07/2016 0.80p 0.85p 0.78p 0.80p 188330
13/07/2016 0.80p 0.80p 0.80p 0.80p 0
12/07/2016 0.80p 0.80p 0.80p 0.80p 0
11/07/2016 0.80p 0.80p 0.80p 0.80p 123438
08/07/2016 0.78p 0.80p 0.76p 0.80p 237995
07/07/2016 0.78p 0.80p 0.76p 0.78p 292688
06/07/2016 0.83p 0.84p 0.78p 0.78p 661686
05/07/2016 0.88p 0.88p 0.80p 0.83p 1286415
04/07/2016 0.88p 0.89p 0.85p 0.88p 587911
01/07/2016 0.88p 0.88p 0.87p 0.88p 170000
30/06/2016 0.88p 0.90p 0.87p 0.88p 123376
29/06/2016 0.88p 0.90p 0.86p 0.88p 193809
28/06/2016 0.93p 0.93p 0.86p 0.88p 746551
27/06/2016 1.00p 1.05p 0.90p 0.93p 862449
24/06/2016 0.98p 1.05p 0.92p 1.00p 340533
23/06/2016 1.03p 1.05p 1.01p 1.03p 540004
22/06/2016 1.03p 1.04p 1.01p 1.03p 7514
21/06/2016 1.05p 1.07p 1.02p 1.03p 159239
20/06/2016 1.05p 1.10p 1.05p 1.05p 106598
17/06/2016 1.05p 1.07p 1.02p 1.05p 104875

*Close Price adjusted for both dividends and splits