EVR Holdings (EVRH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/06/2016 1.08p 1.08p 1.02p 1.05p 853322
15/06/2016 1.08p 1.08p 1.08p 1.08p 0
14/06/2016 1.08p 1.08p 1.08p 1.08p 0
13/06/2016 1.08p 1.10p 1.05p 1.08p 165936
10/06/2016 1.08p 1.08p 1.05p 1.08p 341291
09/06/2016 1.08p 1.08p 1.05p 1.08p 32365
08/06/2016 1.08p 1.08p 1.08p 1.08p 0
07/06/2016 1.08p 1.10p 1.05p 1.08p 3314496
06/06/2016 1.08p 1.09p 1.05p 1.08p 113951
03/06/2016 1.08p 1.08p 1.06p 1.08p 158827
02/06/2016 1.08p 1.10p 1.05p 1.08p 733280
01/06/2016 1.05p 1.10p 1.00p 1.05p 2331641
31/05/2016 1.05p 1.05p 1.02p 1.05p 206344
27/05/2016 1.08p 1.09p 1.02p 1.05p 623982
26/05/2016 1.08p 1.09p 1.05p 1.08p 356990
25/05/2016 1.10p 1.10p 1.07p 1.08p 712519
24/05/2016 1.18p 1.29p 1.10p 1.13p 3881741
23/05/2016 1.13p 1.15p 1.10p 1.10p 1554755
20/05/2016 1.13p 1.15p 1.10p 1.13p 1515055
19/05/2016 1.13p 1.19p 1.05p 1.13p 2328083
18/05/2016 1.18p 1.28p 1.11p 1.13p 2067894
17/05/2016 1.05p 1.25p 1.05p 1.18p 6642446
16/05/2016 1.03p 1.10p 1.02p 1.05p 2171909
13/05/2016 0.85p 1.03p 0.80p 1.00p 7884260
12/05/2016 0.85p 0.85p 0.80p 0.85p 292069
11/05/2016 0.85p 0.85p 0.80p 0.85p 1917927
10/05/2016 0.88p 0.88p 0.76p 0.85p 1345680
09/05/2016 0.88p 0.88p 0.85p 0.88p 289325
06/05/2016 0.93p 0.93p 0.85p 0.88p 1060886
05/05/2016 0.93p 0.93p 0.90p 0.93p 728276
04/05/2016 0.95p 1.00p 0.86p 0.93p 1307203
03/05/2016 0.95p 0.99p 0.91p 0.95p 742167
29/04/2016 1.03p 1.03p 0.95p 0.95p 1105399
28/04/2016 1.03p 1.03p 1.00p 1.03p 552890
27/04/2016 1.08p 1.20p 1.00p 1.03p 4419996
26/04/2016 1.08p 1.08p 1.00p 1.08p 849777
25/04/2016 1.08p 1.08p 1.08p 1.08p 0
22/04/2016 1.08p 1.08p 1.00p 1.08p 149625
21/04/2016 1.15p 1.15p 1.00p 1.08p 473420
20/04/2016 1.18p 1.18p 0.98p 1.15p 1761813
19/04/2016 1.13p 1.20p 1.11p 1.18p 2061855
18/04/2016 1.13p 1.13p 1.06p 1.13p 104437
15/04/2016 1.13p 1.13p 1.07p 1.13p 167052
14/04/2016 1.20p 1.20p 1.05p 1.13p 543948
13/04/2016 1.23p 1.23p 1.05p 1.20p 1012516
12/04/2016 1.28p 1.28p 1.20p 1.23p 871563
11/04/2016 1.28p 1.28p 1.26p 1.28p 941074
08/04/2016 1.26p 1.28p 1.22p 1.28p 289556
07/04/2016 1.26p 1.28p 1.22p 1.26p 390537
06/04/2016 1.25p 1.32p 1.20p 1.26p 924860
05/04/2016 1.25p 1.25p 1.20p 1.25p 752282
04/04/2016 1.25p 1.30p 1.21p 1.25p 519762
01/04/2016 1.35p 1.35p 1.21p 1.25p 651334
31/03/2016 1.35p 1.35p 1.30p 1.35p 700243
30/03/2016 1.35p 1.35p 1.31p 1.35p 403876
29/03/2016 1.38p 1.40p 1.30p 1.35p 1131678
24/03/2016 1.38p 1.38p 1.35p 1.38p 298699
23/03/2016 1.43p 1.43p 1.35p 1.38p 773908
22/03/2016 1.43p 1.50p 1.30p 1.43p 777616
21/03/2016 1.43p 1.45p 1.32p 1.43p 857634
18/03/2016 1.43p 1.43p 1.35p 1.43p 107124
17/03/2016 1.45p 1.45p 1.35p 1.43p 113347
16/03/2016 1.45p 1.45p 1.39p 1.45p 201445
15/03/2016 1.45p 1.45p 1.40p 1.45p 152004
14/03/2016 1.45p 1.47p 1.40p 1.45p 135251
11/03/2016 1.43p 1.48p 1.35p 1.45p 318594
10/03/2016 1.35p 1.47p 1.35p 1.43p 459453
09/03/2016 1.35p 1.37p 1.30p 1.35p 443412
08/03/2016 1.35p 1.40p 1.30p 1.35p 220371
07/03/2016 1.35p 1.35p 1.30p 1.35p 203846
04/03/2016 1.35p 1.35p 1.30p 1.35p 486000
03/03/2016 1.35p 1.40p 1.30p 1.35p 18964
02/03/2016 1.35p 1.35p 1.26p 1.35p 1413979
01/03/2016 1.30p 1.40p 1.30p 1.35p 3063823
29/02/2016 1.20p 1.32p 1.20p 1.28p 2998257
26/02/2016 1.20p 1.20p 1.11p 1.20p 320267
25/02/2016 1.20p 1.22p 1.11p 1.20p 504393
24/02/2016 1.20p 1.20p 1.20p 1.20p 128361
23/02/2016 1.20p 1.20p 1.11p 1.20p 305050
22/02/2016 1.20p 1.20p 1.11p 1.20p 45000
19/02/2016 1.20p 1.20p 1.11p 1.20p 323331
18/02/2016 1.20p 1.25p 1.11p 1.20p 286260
17/02/2016 1.20p 1.30p 1.10p 1.20p 856464
16/02/2016 1.20p 1.30p 1.11p 1.20p 3134662
15/02/2016 1.20p 1.25p 1.15p 1.20p 220742
12/02/2016 1.10p 1.22p 1.10p 1.20p 1073462
11/02/2016 1.10p 1.20p 1.05p 1.10p 833322
10/02/2016 1.10p 1.13p 1.10p 1.10p 75339
09/02/2016 1.15p 1.15p 1.00p 1.05p 1540775
08/02/2016 1.18p 1.20p 1.10p 1.15p 6404940
05/02/2016 1.25p 1.25p 1.12p 1.18p 1732166
04/02/2016 1.25p 1.25p 1.20p 1.25p 359883
03/02/2016 1.25p 1.25p 1.20p 1.25p 114017
02/02/2016 1.25p 1.25p 1.20p 1.25p 434526
01/02/2016 1.25p 1.25p 1.20p 1.25p 634324
29/01/2016 1.25p 1.25p 1.20p 1.25p 323306
28/01/2016 1.25p 1.25p 1.20p 1.25p 11430
27/01/2016 1.25p 1.30p 1.20p 1.25p 2815049
26/01/2016 1.25p 1.35p 1.20p 1.25p 671338
25/01/2016 1.25p 1.35p 1.20p 1.25p 566534
22/01/2016 1.25p 1.25p 1.20p 1.25p 387905
21/01/2016 1.25p 1.30p 1.20p 1.25p 3450012
20/01/2016 1.25p 1.25p 1.20p 1.25p 366404
19/01/2016 1.25p 1.25p 1.20p 1.25p 1201925
18/01/2016 1.25p 1.35p 1.21p 1.25p 706605
15/01/2016 1.35p 1.35p 1.20p 1.25p 1956014
14/01/2016 1.30p 1.39p 1.22p 1.35p 1848242
13/01/2016 1.45p 1.45p 1.40p 1.45p 449675
12/01/2016 1.45p 1.55p 1.40p 1.45p 645936
11/01/2016 1.45p 1.50p 1.35p 1.45p 3801038
08/01/2016 1.33p 1.50p 1.30p 1.45p 7452370
07/01/2016 1.40p 1.40p 1.27p 1.33p 1097322
06/01/2016 1.33p 1.40p 1.25p 1.40p 3057014
05/01/2016 1.40p 1.40p 1.21p 1.33p 1590407
04/01/2016 1.28p 1.45p 1.25p 1.40p 3670917
31/12/2015 1.25p 1.33p 1.21p 1.28p 6865542
30/12/2015 1.15p 1.28p 1.12p 1.25p 2843439
29/12/2015 1.15p 1.20p 1.11p 1.15p 518666
24/12/2015 1.15p 1.18p 1.15p 1.15p 1293590
23/12/2015 1.15p 1.25p 1.08p 1.15p 4411474
22/12/2015 1.15p 1.15p 1.11p 1.15p 379700
21/12/2015 1.25p 1.25p 1.10p 1.15p 1892326
18/12/2015 1.28p 1.28p 1.20p 1.25p 2156266
17/12/2015 1.35p 1.35p 1.20p 1.28p 2912010
16/12/2015 1.35p 1.40p 1.30p 1.35p 922110
15/12/2015 1.38p 1.38p 1.35p 1.35p 467798
14/12/2015 1.38p 1.38p 1.35p 1.38p 333167
11/12/2015 1.35p 1.40p 1.35p 1.38p 991967
10/12/2015 1.45p 1.45p 1.35p 1.35p 382208
09/12/2015 1.43p 1.45p 1.35p 1.45p 2521430
08/12/2015 1.40p 1.55p 1.31p 1.43p 2896726
07/12/2015 1.45p 1.50p 1.31p 1.40p 1316810
04/12/2015 1.45p 1.60p 1.40p 1.45p 185652
03/12/2015 1.45p 1.45p 1.40p 1.45p 129370
02/12/2015 1.45p 1.45p 1.40p 1.45p 880838
01/12/2015 1.45p 1.48p 1.40p 1.45p 1476711
30/11/2015 1.45p 1.48p 1.40p 1.45p 1807295
27/11/2015 1.43p 1.50p 1.37p 1.45p 6901275
26/11/2015 1.38p 1.43p 1.35p 1.43p 1102677
25/11/2015 1.45p 1.45p 1.31p 1.38p 1253580
24/11/2015 1.45p 1.50p 1.35p 1.45p 2985772
23/11/2015 1.55p 1.60p 1.40p 1.45p 1776332
20/11/2015 1.60p 1.60p 1.40p 1.55p 1046677
19/11/2015 1.60p 1.60p 1.50p 1.60p 999505
18/11/2015 1.60p 1.70p 1.50p 1.60p 614747
17/11/2015 1.65p 1.67p 1.50p 1.60p 2514219
16/11/2015 1.70p 1.70p 1.52p 1.63p 1893791
13/11/2015 1.73p 1.75p 1.60p 1.70p 1931378
12/11/2015 1.63p 1.85p 1.61p 1.73p 4936494
11/11/2015 1.58p 1.70p 1.50p 1.63p 6033332
10/11/2015 1.45p 1.65p 1.41p 1.48p 1476215
09/11/2015 1.45p 1.48p 1.35p 1.45p 1930237
06/11/2015 1.40p 1.48p 1.33p 1.45p 2065788
05/11/2015 1.45p 1.45p 1.31p 1.40p 5353010
04/11/2015 1.53p 1.53p 1.40p 1.45p 1552370
03/11/2015 1.55p 1.65p 1.45p 1.53p 1645708
02/11/2015 1.55p 1.55p 1.50p 1.55p 277701
30/10/2015 1.55p 1.58p 1.50p 1.55p 1002658
29/10/2015 1.53p 1.70p 1.48p 1.55p 2248994
28/10/2015 1.68p 1.69p 1.49p 1.53p 3065118
27/10/2015 1.68p 1.70p 1.60p 1.68p 3135004
26/10/2015 1.78p 1.80p 1.55p 1.68p 3814668
23/10/2015 1.75p 1.80p 1.52p 1.78p 5363030
22/10/2015 1.75p 1.75p 1.60p 1.75p 3814737
21/10/2015 1.75p 1.85p 1.61p 1.75p 2263568
20/10/2015 1.80p 2.00p 1.60p 1.75p 10811333
19/10/2015 1.43p 1.90p 1.36p 1.65p 14054696
16/10/2015 1.43p 1.43p 1.36p 1.43p 1105149
15/10/2015 1.45p 1.45p 1.35p 1.43p 2515291
14/10/2015 1.45p 1.45p 1.40p 1.45p 1413074
13/10/2015 1.33p 1.50p 1.30p 1.43p 3711195
12/10/2015 1.45p 1.45p 1.30p 1.33p 3194931
09/10/2015 1.40p 1.45p 1.30p 1.45p 981524
08/10/2015 1.50p 1.50p 1.30p 1.45p 3890628
07/10/2015 1.50p 1.50p 1.40p 1.50p 362505
06/10/2015 1.45p 1.60p 1.40p 1.50p 5234277
05/10/2015 1.55p 1.55p 1.43p 1.45p 1255868
02/10/2015 1.58p 1.58p 1.50p 1.55p 2624134
01/10/2015 1.43p 1.67p 1.40p 1.58p 4808972
30/09/2015 1.55p 1.60p 1.40p 1.43p 14152579
29/09/2015 1.55p 1.70p 1.50p 1.55p 3223092
28/09/2015 1.68p 1.68p 1.55p 1.55p 6032942
25/09/2015 1.75p 1.85p 1.63p 1.68p 3949210
24/09/2015 1.90p 1.90p 1.70p 1.75p 2449858
23/09/2015 1.85p 2.05p 1.81p 1.90p 807780
22/09/2015 2.03p 2.03p 1.84p 1.85p 4971180
21/09/2015 1.98p 2.03p 1.93p 2.03p 1798234
18/09/2015 2.00p 2.00p 1.90p 1.98p 2943841
17/09/2015 1.95p 2.05p 1.95p 2.00p 7787950
16/09/2015 1.80p 2.10p 1.80p 1.93p 7594714
15/09/2015 1.95p 2.00p 1.90p 1.95p 3882056
14/09/2015 1.95p 2.00p 1.90p 1.95p 2498587
11/09/2015 2.00p 2.00p 1.93p 1.95p 2094505
10/09/2015 2.10p 2.10p 2.00p 2.00p 863790
09/09/2015 2.05p 2.20p 2.00p 2.10p 5487762
08/09/2015 1.95p 2.50p 1.92p 2.05p 6131127
07/09/2015 2.00p 2.00p 1.91p 1.95p 1499423
04/09/2015 2.00p 2.00p 1.91p 2.00p 1033844
03/09/2015 2.00p 2.03p 1.96p 2.00p 1489670
02/09/2015 2.00p 2.00p 1.90p 2.00p 3813354

*Close Price adjusted for both dividends and splits