Engage XR Holdings (CDI) (EXR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Engage XR Holdings (CDI)

Date Open High Low Close* Volume
07/03/2024 2.10p 2.24p 2.00p 2.10p 204896
06/03/2024 2.10p 2.19p 2.02p 2.10p 636410
05/03/2024 2.10p 2.20p 1.90p 2.10p 961896
04/03/2024 2.20p 2.30p 2.00p 2.10p 285217
01/03/2024 2.30p 2.40p 2.10p 2.20p 559210
29/02/2024 2.30p 2.40p 2.20p 2.30p 392062
28/02/2024 2.40p 2.40p 2.25p 2.30p 1614640
27/02/2024 2.60p 2.70p 2.30p 2.42p 727807
26/02/2024 2.60p 2.90p 2.50p 2.60p 2195808
23/02/2024 2.55p 2.70p 2.39p 2.60p 2937897
22/02/2024 2.65p 2.70p 2.40p 2.66p 1872279
21/02/2024 3.30p 3.46p 2.60p 2.86p 6332667
20/02/2024 2.85p 4.00p 2.85p 3.34p 24029336
19/02/2024 2.70p 2.80p 2.30p 2.55p 118837
16/02/2024 2.70p 2.80p 2.60p 2.70p 37424
15/02/2024 3.10p 3.10p 2.51p 2.70p 929024
14/02/2024 3.15p 3.15p 3.00p 3.10p 90412
13/02/2024 3.25p 3.29p 3.02p 3.15p 30156
12/02/2024 3.25p 3.40p 3.10p 3.25p 51201
09/02/2024 3.25p 3.25p 3.25p 3.25p 0
08/02/2024 3.35p 3.38p 3.10p 3.25p 1003569
07/02/2024 3.35p 3.35p 3.20p 3.35p 480813
06/02/2024 3.30p 3.50p 3.16p 3.35p 807877
05/02/2024 3.05p 3.45p 2.90p 3.30p 792815
02/02/2024 2.90p 3.30p 2.90p 3.05p 1022103
01/02/2024 2.90p 3.00p 2.82p 2.90p 9892
31/01/2024 2.60p 3.00p 2.60p 2.90p 467955
30/01/2024 2.70p 2.80p 2.40p 2.60p 144743
29/01/2024 2.45p 2.80p 2.45p 2.70p 725502
26/01/2024 2.50p 2.70p 2.32p 2.45p 476400
25/01/2024 2.50p 2.70p 2.37p 2.50p 169127
24/01/2024 2.25p 2.68p 2.20p 2.50p 484945
23/01/2024 2.25p 2.50p 2.00p 2.25p 3460
22/01/2024 2.25p 2.50p 2.11p 2.25p 501024
19/01/2024 2.35p 2.35p 2.25p 2.25p 1000000
18/01/2024 2.35p 2.50p 2.35p 2.35p 23161
17/01/2024 2.35p 2.35p 2.28p 2.35p 7325
16/01/2024 2.35p 2.50p 2.20p 2.35p 181
15/01/2024 2.35p 2.43p 2.35p 2.35p 0
12/01/2024 2.35p 2.50p 2.20p 2.35p 48893
11/01/2024 2.25p 2.50p 2.25p 2.35p 43208
10/01/2024 2.25p 2.40p 2.13p 2.25p 15047
09/01/2024 2.25p 2.40p 2.06p 2.25p 133717
08/01/2024 2.25p 2.25p 2.05p 2.25p 11000
05/01/2024 2.25p 2.50p 2.00p 2.25p 1089
04/01/2024 2.25p 2.25p 2.15p 2.25p 150000
03/01/2024 2.25p 2.28p 2.18p 2.25p 162753
02/01/2024 2.05p 2.50p 1.90p 2.25p 528060
29/12/2023 2.05p 2.05p 1.94p 2.05p 2223
28/12/2023 2.05p 2.20p 1.94p 2.05p 70447
27/12/2023 2.05p 2.05p 1.96p 2.05p 0
22/12/2023 2.05p 2.20p 1.90p 2.05p 257330
21/12/2023 2.05p 2.20p 1.90p 2.05p 99595
20/12/2023 2.20p 2.26p 1.95p 2.05p 377111
19/12/2023 2.25p 2.40p 1.90p 2.20p 3494687
18/12/2023 2.80p 2.80p 2.60p 2.80p 112572
15/12/2023 2.40p 3.00p 2.40p 2.80p 2080596
14/12/2023 2.30p 2.59p 2.00p 2.40p 1698282
13/12/2023 2.30p 2.32p 2.20p 2.30p 80638
12/12/2023 2.30p 2.33p 2.10p 2.30p 78233
11/12/2023 2.35p 2.50p 2.20p 2.30p 155587
08/12/2023 2.35p 2.40p 2.20p 2.35p 63050
07/12/2023 2.35p 2.35p 2.20p 2.35p 11138
06/12/2023 2.35p 2.35p 2.20p 2.35p 49421
05/12/2023 2.35p 2.35p 2.35p 2.35p 0
04/12/2023 2.35p 2.50p 2.20p 2.35p 30178
01/12/2023 2.40p 2.60p 2.35p 2.35p 125578
30/11/2023 2.40p 2.60p 2.20p 2.40p 139
29/11/2023 2.40p 2.45p 2.20p 2.40p 94502
28/11/2023 2.40p 2.40p 2.20p 2.40p 13838
27/11/2023 2.40p 2.45p 2.20p 2.40p 28334
24/11/2023 2.40p 2.40p 2.30p 2.40p 0
23/11/2023 2.40p 2.60p 2.20p 2.40p 3063
22/11/2023 2.40p 2.45p 2.20p 2.40p 22961
21/11/2023 2.40p 2.40p 2.30p 2.40p 0
20/11/2023 2.40p 2.46p 2.20p 2.40p 20319
17/11/2023 2.40p 2.40p 2.30p 2.40p 0
16/11/2023 2.40p 2.60p 2.40p 2.40p 620
15/11/2023 2.55p 2.60p 2.40p 2.40p 38550
14/11/2023 2.60p 2.60p 2.50p 2.55p 5523
13/11/2023 2.60p 2.63p 2.60p 2.60p 0
10/11/2023 2.60p 2.60p 2.50p 2.60p 3592
09/11/2023 2.60p 2.63p 2.60p 2.60p 0
08/11/2023 2.60p 2.70p 2.60p 2.60p 2962
07/11/2023 2.60p 2.63p 2.60p 2.60p 0
06/11/2023 2.60p 2.70p 2.50p 2.60p 15636
03/11/2023 2.60p 2.64p 2.60p 2.60p 18939
02/11/2023 2.60p 2.70p 2.50p 2.60p 204
01/11/2023 2.60p 2.70p 2.50p 2.60p 4275
31/10/2023 2.60p 2.60p 2.50p 2.60p 77364
30/10/2023 2.60p 2.70p 2.50p 2.60p 7663
27/10/2023 2.60p 2.60p 2.50p 2.60p 22920
26/10/2023 2.65p 2.80p 2.60p 2.60p 97
25/10/2023 2.65p 2.69p 2.65p 2.65p 1361
24/10/2023 2.65p 2.80p 2.50p 2.65p 3952
23/10/2023 2.65p 2.80p 2.50p 2.65p 132435
20/10/2023 2.65p 2.85p 2.58p 2.65p 0
19/10/2023 2.85p 3.00p 2.50p 2.85p 35753
18/10/2023 2.85p 3.00p 2.78p 2.85p 2171
17/10/2023 2.85p 3.00p 2.70p 2.85p 4903
16/10/2023 2.85p 2.94p 2.85p 2.85p 0
13/10/2023 2.85p 2.85p 2.70p 2.85p 8191
12/10/2023 2.85p 3.00p 2.70p 2.85p 119
11/10/2023 2.85p 2.85p 2.70p 2.85p 58052
10/10/2023 2.85p 2.85p 2.80p 2.85p 35000
09/10/2023 2.85p 3.00p 2.70p 2.85p 23068
06/10/2023 2.90p 3.00p 2.70p 2.85p 40663
05/10/2023 2.90p 2.90p 2.80p 2.90p 10000
04/10/2023 2.90p 2.96p 2.90p 2.90p 0
03/10/2023 2.90p 2.90p 2.70p 2.90p 101289
02/10/2023 2.90p 2.90p 2.87p 2.90p 30000
29/09/2023 2.90p 2.96p 2.90p 2.90p 0
28/09/2023 2.90p 3.00p 2.85p 2.90p 92521
27/09/2023 2.90p 2.95p 2.90p 2.90p 0
26/09/2023 2.75p 2.95p 2.75p 2.90p 0
25/09/2023 2.90p 2.90p 2.80p 2.90p 173769
22/09/2023 2.90p 2.95p 2.90p 2.90p 0
21/09/2023 2.90p 2.90p 2.80p 2.90p 15446
20/09/2023 2.90p 3.00p 2.80p 2.90p 2483
19/09/2023 2.90p 2.90p 2.64p 2.90p 64213
18/09/2023 3.00p 3.00p 2.72p 2.90p 53895
15/09/2023 3.00p 3.18p 2.80p 3.00p 101003
14/09/2023 3.00p 3.18p 2.80p 3.00p 16564
13/09/2023 3.10p 3.20p 2.80p 3.00p 18591
12/09/2023 3.10p 3.18p 3.10p 3.10p 24440
11/09/2023 2.85p 3.40p 2.80p 3.40p 215788
08/09/2023 2.85p 3.00p 2.70p 2.85p 113380
07/09/2023 2.85p 3.00p 2.70p 2.85p 650
06/09/2023 2.85p 2.85p 2.76p 2.85p 0
05/09/2023 2.85p 2.85p 2.76p 2.85p 0
04/09/2023 2.85p 3.00p 2.85p 2.85p 18515
01/09/2023 3.00p 3.00p 2.85p 2.85p 4738
31/08/2023 2.85p 3.00p 2.70p 2.85p 1150
30/08/2023 2.85p 2.85p 2.70p 2.85p 407
29/08/2023 2.85p 2.85p 2.70p 2.85p 177
25/08/2023 2.85p 2.85p 2.76p 2.85p 0
24/08/2023 2.85p 3.00p 2.76p 2.85p 50083
23/08/2023 2.85p 2.94p 2.70p 2.85p 62418
22/08/2023 2.85p 3.00p 2.85p 2.85p 3750
21/08/2023 2.85p 2.94p 2.85p 2.85p 41591
18/08/2023 2.85p 3.00p 2.70p 2.85p 701593
17/08/2023 2.85p 2.95p 2.76p 2.85p 9903
16/08/2023 2.85p 3.00p 2.70p 2.85p 3409
15/08/2023 2.85p 2.99p 2.76p 2.85p 17892
14/08/2023 3.20p 3.40p 2.70p 2.85p 798994
11/08/2023 3.20p 3.40p 3.20p 3.20p 34
10/08/2023 3.20p 3.40p 3.00p 3.20p 2788
09/08/2023 3.30p 3.40p 3.00p 3.20p 28559
08/08/2023 3.30p 3.40p 3.30p 3.30p 199
07/08/2023 3.45p 3.50p 3.06p 3.06p 150102
04/08/2023 3.45p 3.54p 3.20p 3.45p 94849
03/08/2023 3.60p 3.70p 3.20p 3.22p 150672
02/08/2023 3.60p 3.70p 3.40p 3.60p 106220
01/08/2023 3.30p 3.70p 3.30p 3.60p 452905
31/07/2023 3.30p 3.50p 3.05p 3.30p 251179
28/07/2023 3.30p 3.30p 3.13p 3.30p 187
27/07/2023 3.30p 3.50p 3.10p 3.30p 29634
26/07/2023 3.30p 3.39p 3.11p 3.30p 38753
25/07/2023 3.20p 3.50p 3.13p 3.30p 151146
24/07/2023 3.15p 3.30p 3.15p 3.20p 350855
21/07/2023 3.15p 3.15p 3.08p 3.15p 42869
20/07/2023 3.15p 3.23p 3.00p 3.15p 4558
19/07/2023 3.25p 3.30p 3.00p 3.15p 294451
18/07/2023 3.25p 3.50p 3.25p 3.25p 15349
17/07/2023 3.60p 3.70p 3.00p 3.25p 196437
14/07/2023 3.60p 3.70p 3.60p 3.60p 2276
13/07/2023 3.60p 3.60p 3.60p 3.60p 0
12/07/2023 3.65p 3.65p 3.42p 3.60p 89496
11/07/2023 3.65p 3.80p 3.65p 3.65p 500
10/07/2023 3.70p 3.80p 3.50p 3.65p 12754
07/07/2023 3.70p 3.90p 3.50p 3.70p 9684
06/07/2023 3.70p 3.80p 3.50p 3.70p 145236
05/07/2023 3.70p 3.70p 3.70p 3.70p 0
04/07/2023 3.70p 3.90p 3.50p 3.70p 100365
03/07/2023 3.70p 3.90p 3.56p 3.70p 396810
30/06/2023 3.70p 3.85p 3.70p 3.70p 107924
29/06/2023 3.70p 3.90p 3.50p 3.70p 2570
28/06/2023 3.70p 3.90p 3.50p 3.70p 581
27/06/2023 3.70p 3.75p 3.50p 3.70p 1283979
26/06/2023 3.70p 3.70p 3.70p 3.70p 0
23/06/2023 3.70p 3.79p 3.50p 3.70p 25014
22/06/2023 3.70p 3.90p 3.50p 3.70p 64751
21/06/2023 3.70p 3.79p 3.50p 3.70p 20625
20/06/2023 3.70p 3.90p 3.50p 3.70p 60197
19/06/2023 3.75p 3.84p 3.60p 3.70p 70001
16/06/2023 3.75p 3.75p 3.60p 3.75p 191
15/06/2023 3.75p 3.90p 3.75p 3.75p 25977
14/06/2023 3.75p 3.80p 3.75p 3.75p 0
13/06/2023 3.75p 3.80p 3.75p 3.75p 0
12/06/2023 3.75p 3.75p 3.60p 3.75p 81612
09/06/2023 3.65p 3.90p 3.60p 3.75p 101000
08/06/2023 3.65p 3.67p 3.65p 3.65p 15000
07/06/2023 3.85p 3.85p 3.50p 3.65p 317332
06/06/2023 3.85p 3.85p 3.85p 3.85p 0
05/06/2023 3.95p 4.00p 3.70p 3.85p 31250
02/06/2023 3.95p 4.20p 3.70p 3.95p 5393
01/06/2023 4.00p 4.20p 3.80p 3.95p 148043
31/05/2023 4.05p 4.20p 3.80p 4.00p 138380
30/05/2023 3.95p 4.20p 3.92p 4.05p 721320
26/05/2023 3.85p 4.20p 3.60p 3.95p 857861

*Close Price adjusted for both dividends and splits