EVR Holdings (EVRH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/09/2015 2.05p 2.06p 1.94p 2.00p 3625595
28/08/2015 2.05p 2.05p 1.90p 2.05p 5520103
27/08/2015 2.05p 2.10p 1.99p 2.05p 2767054
26/08/2015 2.15p 2.15p 1.95p 2.05p 2717317
25/08/2015 2.15p 2.20p 2.05p 2.15p 3983860
24/08/2015 2.20p 2.30p 2.04p 2.15p 2752501
21/08/2015 2.20p 2.40p 2.10p 2.20p 7550057
20/08/2015 2.25p 2.31p 2.09p 2.20p 5830828
19/08/2015 2.35p 2.40p 2.00p 2.25p 7620057
18/08/2015 2.00p 2.55p 1.93p 2.35p 5009410
17/08/2015 2.15p 2.15p 1.93p 2.00p 538441
14/08/2015 2.20p 2.20p 2.00p 2.15p 476772
13/08/2015 2.20p 2.23p 2.01p 2.20p 770668
12/08/2015 2.20p 2.20p 2.10p 2.20p 807872
11/08/2015 2.25p 2.38p 1.93p 2.20p 4798984
10/08/2015 2.25p 2.50p 1.90p 2.25p 8386242
07/08/2015 2.15p 2.35p 1.90p 2.25p 7022298
06/08/2015 2.15p 2.38p 1.94p 2.15p 12329276
05/08/2015 1.85p 2.50p 1.80p 2.10p 11528872
04/08/2015 1.95p 1.95p 1.70p 1.85p 1044145
03/08/2015 1.95p 2.00p 1.80p 1.95p 1965492
31/07/2015 1.95p 2.00p 1.81p 1.95p 2523026
30/07/2015 1.95p 2.05p 1.81p 1.95p 1565512
29/07/2015 2.15p 2.20p 1.80p 1.95p 3614976
28/07/2015 2.15p 2.22p 1.86p 2.15p 5985977
27/07/2015 2.15p 2.40p 1.93p 2.15p 1699311
24/07/2015 2.15p 2.15p 2.00p 2.15p 1041011
23/07/2015 2.10p 2.15p 1.90p 2.15p 1517084
22/07/2015 2.10p 2.10p 1.90p 2.10p 74006
21/07/2015 2.15p 2.15p 1.90p 2.10p 430304
20/07/2015 2.20p 2.30p 2.02p 2.15p 997906
17/07/2015 2.25p 2.42p 2.05p 2.20p 2487709
16/07/2015 2.25p 2.30p 2.10p 2.25p 1672135
15/07/2015 2.25p 2.30p 2.25p 2.30p 127350
14/07/2015 2.20p 2.37p 2.02p 2.25p 814928
13/07/2015 2.20p 2.30p 2.12p 2.20p 127832
10/07/2015 2.20p 2.21p 2.00p 2.20p 1884684
09/07/2015 2.25p 2.30p 2.05p 2.20p 287553
08/07/2015 2.50p 2.50p 2.18p 2.25p 278002
07/07/2015 2.50p 2.55p 2.37p 2.50p 670231
06/07/2015 2.20p 2.55p 2.20p 2.50p 809263
03/07/2015 2.35p 2.35p 2.10p 2.20p 1042713
02/07/2015 2.15p 2.57p 2.10p 2.35p 2115515
01/07/2015 2.35p 2.47p 2.00p 2.15p 1690207
30/06/2015 2.35p 2.41p 2.20p 2.35p 802785
29/06/2015 2.30p 2.50p 2.00p 2.35p 1902286
26/06/2015 2.35p 2.48p 2.07p 2.30p 3538866
25/06/2015 2.45p 2.91p 2.20p 2.35p 4700014
24/06/2015 1.85p 2.50p 1.73p 2.30p 8103126
23/06/2015 1.95p 2.12p 1.62p 1.85p 1193280
22/06/2015 2.00p 2.20p 1.30p 1.95p 5802188
19/06/2015 2.00p 2.02p 1.94p 2.00p 512727
18/06/2015 2.00p 2.00p 1.91p 2.00p 63328
17/06/2015 2.00p 2.15p 1.91p 2.00p 43150
16/06/2015 2.00p 2.00p 1.96p 2.00p 37500
15/06/2015 2.00p 2.00p 1.91p 2.00p 104332
12/06/2015 2.00p 2.00p 2.00p 2.00p 55000
11/06/2015 2.00p 2.15p 1.91p 2.00p 206381
10/06/2015 2.00p 2.00p 1.91p 2.00p 206644
09/06/2015 1.95p 2.00p 1.81p 2.00p 319117
08/06/2015 1.95p 1.95p 1.81p 1.95p 108520
05/06/2015 1.95p 1.95p 1.81p 1.95p 17930
04/06/2015 1.95p 1.95p 1.95p 1.95p 0
03/06/2015 1.95p 1.95p 1.95p 1.95p 0
02/06/2015 1.95p 1.95p 1.95p 1.95p 0
01/06/2015 1.95p 1.95p 1.95p 1.95p 0
29/05/2015 1.95p 1.95p 1.81p 1.95p 45074
28/05/2015 1.95p 1.95p 1.81p 1.95p 27781
27/05/2015 1.95p 1.95p 1.81p 1.95p 117825
26/05/2015 2.00p 2.00p 1.94p 1.95p 10000
22/05/2015 2.00p 2.00p 1.90p 2.00p 72425
21/05/2015 2.00p 2.00p 1.70p 2.00p 206229
20/05/2015 2.00p 2.00p 1.90p 2.00p 157350
19/05/2015 2.00p 2.00p 1.91p 2.00p 62564
18/05/2015 2.00p 2.10p 1.91p 2.00p 582401
15/05/2015 2.35p 2.45p 1.76p 2.00p 1260138
14/05/2015 1.75p 3.10p 1.62p 2.35p 5414922
13/05/2015 1.75p 1.75p 1.61p 1.75p 1659
12/05/2015 1.75p 1.75p 1.60p 1.75p 124232
11/05/2015 1.75p 1.75p 1.60p 1.75p 51691
08/05/2015 1.75p 1.75p 1.60p 1.75p 63920
07/05/2015 1.75p 1.75p 1.60p 1.75p 50518
06/05/2015 1.75p 1.75p 1.60p 1.75p 146704
05/05/2015 1.75p 1.75p 1.55p 1.75p 1046466
01/05/2015 1.75p 1.78p 1.60p 1.75p 873602
30/04/2015 1.70p 1.75p 1.51p 1.75p 527518
29/04/2015 1.65p 1.70p 1.51p 1.70p 57124
28/04/2015 1.60p 1.65p 1.42p 1.65p 57539
27/04/2015 1.65p 1.65p 1.40p 1.60p 876720
24/04/2015 1.65p 1.65p 1.50p 1.65p 26628
23/04/2015 1.65p 1.65p 1.51p 1.65p 24200
22/04/2015 1.65p 1.75p 1.63p 1.65p 5629
21/04/2015 1.70p 1.70p 1.50p 1.65p 240000
20/04/2015 1.70p 1.85p 1.60p 1.70p 137781
17/04/2015 1.70p 1.70p 1.60p 1.70p 163483
16/04/2015 1.70p 1.70p 1.60p 1.70p 162481
15/04/2015 1.70p 1.73p 1.60p 1.70p 1106984
14/04/2015 1.70p 1.70p 1.69p 1.70p 58598
13/04/2015 1.70p 1.70p 1.61p 1.70p 103452
10/04/2015 1.70p 1.70p 1.60p 1.70p 47503
09/04/2015 1.95p 1.95p 1.60p 1.70p 624736
08/04/2015 1.95p 1.95p 1.70p 1.95p 40737
07/04/2015 1.95p 1.95p 1.70p 1.95p 89735
02/04/2015 2.00p 2.00p 1.70p 1.95p 242346
01/04/2015 2.00p 2.00p 1.84p 2.00p 50800
31/03/2015 2.00p 2.00p 1.70p 2.00p 114697
30/03/2015 2.25p 2.32p 1.70p 2.00p 590774
27/03/2015 2.25p 2.25p 2.00p 2.25p 325457
26/03/2015 1.70p 2.34p 1.44p 2.25p 2235356
25/03/2015 1.75p 1.75p 1.46p 1.70p 241339
24/03/2015 1.85p 1.85p 1.52p 1.75p 108500
23/03/2015 1.85p 1.85p 1.78p 1.85p 57795
20/03/2015 1.90p 1.90p 1.70p 1.85p 140500
19/03/2015 1.95p 1.95p 1.80p 1.90p 118625
18/03/2015 2.00p 2.00p 1.85p 1.95p 263947
17/03/2015 2.00p 2.00p 1.82p 2.00p 328483
16/03/2015 2.00p 2.10p 1.90p 2.00p 100372
13/03/2015 2.00p 2.00p 1.87p 2.00p 263184
12/03/2015 2.00p 2.00p 1.90p 2.00p 62150
11/03/2015 2.00p 2.00p 1.91p 2.00p 10000
10/03/2015 1.95p 2.00p 1.91p 2.00p 40000
09/03/2015 1.95p 1.95p 1.90p 1.95p 79066
06/03/2015 2.05p 2.05p 1.90p 1.95p 215560
05/03/2015 2.05p 2.05p 1.90p 2.05p 43500
04/03/2015 2.05p 2.05p 1.90p 2.05p 98461
03/03/2015 2.05p 2.05p 1.92p 2.05p 131733
02/03/2015 2.05p 2.05p 1.99p 2.05p 85122
27/02/2015 2.05p 2.05p 2.00p 2.05p 49617
26/02/2015 2.10p 2.10p 1.95p 2.05p 193942
25/02/2015 1.95p 2.20p 1.90p 2.10p 868602
24/02/2015 2.00p 2.30p 1.91p 1.95p 1569953
23/02/2015 2.00p 2.03p 1.90p 2.00p 68280
20/02/2015 2.00p 2.03p 1.92p 2.00p 33364
19/02/2015 2.10p 2.10p 1.90p 2.00p 225555
18/02/2015 2.10p 2.10p 1.90p 2.10p 72352
17/02/2015 2.10p 2.10p 2.00p 2.10p 21093
16/02/2015 2.10p 2.10p 1.90p 2.10p 100520
13/02/2015 2.20p 2.20p 2.00p 2.10p 213048
12/02/2015 2.20p 2.20p 2.00p 2.20p 138268
11/02/2015 2.35p 2.35p 2.10p 2.20p 469993
10/02/2015 2.35p 2.35p 2.20p 2.35p 239816
09/02/2015 2.35p 2.35p 2.20p 2.35p 40174
06/02/2015 2.40p 2.40p 2.10p 2.35p 377318
05/02/2015 2.40p 2.40p 2.20p 2.40p 309849
04/02/2015 2.40p 2.40p 2.30p 2.40p 170710
03/02/2015 2.40p 2.44p 2.40p 2.40p 9000
02/02/2015 2.40p 2.45p 2.32p 2.40p 305775
30/01/2015 2.40p 2.48p 2.40p 2.40p 61458
29/01/2015 2.40p 2.43p 2.31p 2.40p 117071
28/01/2015 2.40p 2.50p 2.31p 2.40p 137787
27/01/2015 2.40p 2.40p 2.31p 2.40p 67579
26/01/2015 2.40p 2.40p 2.22p 2.40p 407093
23/01/2015 2.40p 2.50p 2.22p 2.40p 176320
22/01/2015 2.40p 2.50p 2.30p 2.40p 129940
21/01/2015 2.70p 2.70p 2.27p 2.40p 758259
20/01/2015 2.70p 2.75p 2.38p 2.70p 536788
19/01/2015 2.95p 3.00p 2.65p 2.70p 276755
16/01/2015 2.65p 3.20p 2.65p 2.95p 927318
15/01/2015 2.65p 3.00p 2.50p 2.65p 955613
14/01/2015 2.70p 2.85p 2.52p 2.65p 313189
13/01/2015 2.40p 3.20p 2.40p 2.70p 3263206
12/01/2015 2.35p 2.40p 2.23p 2.40p 228976
09/01/2015 2.35p 2.35p 2.25p 2.35p 60000
08/01/2015 2.40p 2.45p 2.30p 2.35p 372952
07/01/2015 2.55p 2.60p 2.30p 2.40p 416863
06/01/2015 2.70p 2.70p 2.45p 2.55p 166302
05/01/2015 2.70p 2.70p 2.66p 2.70p 547
02/01/2015 2.70p 2.70p 2.70p 2.70p 0
31/12/2014 2.70p 2.74p 2.60p 2.70p 105861
30/12/2014 2.65p 2.76p 2.63p 2.70p 65113
29/12/2014 2.70p 2.77p 2.52p 2.65p 64632
24/12/2014 3.00p 3.00p 2.70p 2.70p 118923
23/12/2014 2.60p 3.20p 2.55p 3.00p 873517
22/12/2014 2.55p 2.70p 2.45p 2.60p 359577
19/12/2014 2.60p 2.65p 2.40p 2.55p 101845
18/12/2014 2.20p 2.95p 2.12p 2.60p 1306233
17/12/2014 2.35p 2.35p 2.10p 2.20p 149304
16/12/2014 2.35p 2.35p 2.30p 2.35p 5800
15/12/2014 2.40p 2.40p 2.30p 2.35p 180415
12/12/2014 2.40p 2.40p 2.31p 2.40p 55830
11/12/2014 2.45p 2.45p 2.31p 2.40p 106405
10/12/2014 2.45p 2.45p 2.40p 2.45p 27905
09/12/2014 2.45p 2.45p 2.40p 2.45p 451222
08/12/2014 2.60p 2.65p 2.41p 2.45p 203176
05/12/2014 2.60p 2.60p 2.40p 2.60p 146193
04/12/2014 2.60p 2.60p 2.51p 2.60p 15000
03/12/2014 2.80p 2.80p 2.52p 2.60p 57843
02/12/2014 2.80p 2.80p 2.60p 2.80p 73060
01/12/2014 2.80p 2.80p 2.63p 2.80p 157345
28/11/2014 2.50p 2.85p 2.46p 2.80p 770753
27/11/2014 2.50p 2.50p 2.30p 2.50p 95558
26/11/2014 2.50p 2.52p 2.31p 2.50p 123631
25/11/2014 2.50p 2.60p 2.30p 2.50p 56206
24/11/2014 2.85p 2.85p 2.40p 2.50p 361471
21/11/2014 2.75p 3.20p 2.60p 2.85p 1494366
20/11/2014 2.60p 2.75p 2.50p 2.75p 440763
19/11/2014 2.60p 2.60p 2.40p 2.60p 319884
18/11/2014 2.60p 2.60p 2.40p 2.60p 66433
17/11/2014 2.50p 2.65p 2.30p 2.60p 1096526
14/11/2014 2.55p 2.55p 2.10p 2.50p 380490

*Close Price adjusted for both dividends and splits