Engage XR Holdings (CDI) (EXR) Share Price

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

Date Open High Low Close* Volume
19/10/2022 14.00p 14.25p 13.55p 14.00p 760
18/10/2022 14.25p 14.25p 14.00p 14.00p 5712
17/10/2022 14.50p 14.80p 14.00p 14.25p 78500
14/10/2022 14.50p 15.00p 14.00p 14.50p 151548
13/10/2022 14.75p 14.75p 14.00p 14.50p 57656
12/10/2022 14.75p 14.98p 14.00p 14.75p 107100
11/10/2022 13.00p 16.00p 13.00p 14.75p 431052
10/10/2022 12.50p 13.50p 12.00p 13.00p 42931
07/10/2022 12.50p 12.99p 12.31p 12.50p 12680
06/10/2022 12.50p 13.00p 12.20p 12.50p 40927
05/10/2022 12.50p 12.50p 12.50p 12.50p 0
04/10/2022 12.25p 12.80p 11.93p 12.50p 81416
03/10/2022 12.25p 12.80p 11.90p 12.25p 13160
30/09/2022 12.25p 12.80p 11.90p 12.25p 6952
29/09/2022 12.50p 12.50p 12.15p 12.25p 15190
28/09/2022 11.75p 12.98p 11.50p 12.50p 224351
27/09/2022 11.00p 12.00p 10.50p 11.75p 125853
26/09/2022 11.00p 11.15p 11.00p 11.00p 30000
23/09/2022 11.00p 11.50p 11.00p 11.00p 15
22/09/2022 11.00p 11.20p 11.00p 11.00p 105035
21/09/2022 11.00p 11.30p 10.60p 11.00p 16534
20/09/2022 10.75p 11.35p 10.57p 11.00p 2218574
19/09/2022 10.50p 10.77p 10.50p 10.50p 266363
16/09/2022 10.50p 10.77p 10.50p 10.50p 266363
15/09/2022 10.50p 10.52p 10.50p 10.50p 39
14/09/2022 11.00p 11.00p 10.50p 10.50p 191522
13/09/2022 11.00p 11.19p 10.00p 11.00p 171592
12/09/2022 10.25p 10.25p 10.24p 10.25p 12062
09/09/2022 10.25p 10.25p 10.01p 10.25p 16755
08/09/2022 10.25p 10.27p 10.25p 10.25p 13944
07/09/2022 10.00p 10.35p 10.00p 10.25p 66147
06/09/2022 9.75p 10.40p 9.75p 10.00p 27903
05/09/2022 9.75p 9.75p 9.75p 9.75p 0
02/09/2022 9.75p 9.89p 9.75p 9.75p 4260
01/09/2022 9.75p 10.00p 9.58p 9.75p 123117
31/08/2022 9.75p 10.00p 9.50p 9.75p 1787
30/08/2022 9.40p 10.00p 9.17p 9.75p 464862
29/08/2022 9.40p 9.80p 9.00p 9.40p 73885
26/08/2022 9.40p 9.80p 9.00p 9.40p 73885
25/08/2022 9.40p 9.40p 9.00p 9.40p 10476
24/08/2022 9.40p 9.80p 9.40p 9.40p 20
23/08/2022 9.40p 9.40p 9.09p 9.40p 51500
22/08/2022 9.40p 9.80p 9.05p 9.40p 29174
19/08/2022 9.75p 9.80p 9.00p 9.80p 206874
18/08/2022 9.75p 10.00p 9.36p 9.75p 175019
17/08/2022 10.25p 10.25p 9.57p 9.75p 63125
16/08/2022 10.25p 10.50p 10.25p 10.25p 3334
15/08/2022 10.50p 10.50p 10.00p 10.25p 4604
12/08/2022 10.25p 10.25p 10.25p 10.25p 0
11/08/2022 10.25p 10.35p 10.00p 10.25p 99333
10/08/2022 10.50p 10.50p 10.25p 10.25p 227
09/08/2022 10.50p 10.50p 10.50p 10.50p 0
08/08/2022 10.50p 11.00p 10.46p 10.50p 7042
05/08/2022 10.25p 10.50p 10.01p 10.50p 98772
04/08/2022 10.25p 10.35p 10.00p 10.25p 121820
03/08/2022 11.25p 11.25p 9.80p 10.25p 786012
02/08/2022 11.50p 11.90p 11.00p 11.25p 114650
01/08/2022 11.50p 12.00p 11.15p 11.50p 5867
29/07/2022 11.50p 11.65p 11.15p 11.50p 29989
28/07/2022 11.50p 12.00p 11.15p 11.50p 5483
27/07/2022 11.75p 11.75p 11.50p 11.50p 7000
26/07/2022 11.75p 11.75p 11.50p 11.75p 92955
25/07/2022 11.75p 11.75p 11.75p 11.75p 0
22/07/2022 11.75p 12.00p 11.50p 11.75p 67498
21/07/2022 11.75p 11.75p 11.65p 11.75p 7766
20/07/2022 11.75p 11.75p 11.65p 11.75p 17
19/07/2022 11.75p 11.75p 11.75p 11.75p 0
18/07/2022 11.75p 11.75p 11.70p 11.75p 6633
15/07/2022 11.75p 11.75p 11.50p 11.75p 25000
14/07/2022 12.00p 12.00p 11.50p 11.75p 50149
13/07/2022 12.50p 12.65p 11.75p 12.00p 114300
12/07/2022 12.50p 12.90p 11.70p 12.50p 91152
11/07/2022 12.50p 12.69p 12.11p 12.50p 1138
08/07/2022 12.50p 12.50p 12.50p 12.50p 0
07/07/2022 12.50p 12.50p 12.08p 12.50p 129724
06/07/2022 12.50p 13.00p 12.00p 12.50p 2818
05/07/2022 12.50p 12.50p 12.33p 12.50p 66785
04/07/2022 12.50p 13.00p 12.50p 12.50p 9876
01/07/2022 12.50p 13.00p 12.50p 12.50p 12
30/06/2022 12.25p 13.00p 12.25p 12.50p 39126
29/06/2022 13.50p 13.50p 12.00p 12.25p 237839
28/06/2022 13.50p 13.50p 13.10p 13.50p 36267
27/06/2022 13.50p 13.70p 13.00p 13.50p 93933
24/06/2022 13.50p 14.00p 13.00p 13.50p 47935
23/06/2022 13.00p 14.50p 12.95p 12.95p 705527
22/06/2022 12.50p 12.68p 12.09p 12.50p 82623
21/06/2022 11.00p 12.89p 10.70p 12.50p 259258
20/06/2022 10.50p 11.34p 10.50p 11.00p 156990
17/06/2022 10.50p 10.79p 10.00p 10.50p 80261
16/06/2022 9.75p 10.89p 9.50p 10.50p 615272
15/06/2022 9.75p 10.00p 9.50p 9.75p 294193
14/06/2022 9.75p 9.99p 9.30p 9.75p 808648
13/06/2022 10.00p 10.60p 9.59p 9.75p 683073
10/06/2022 11.00p 11.50p 9.81p 10.00p 633237
09/06/2022 11.00p 11.00p 10.52p 11.00p 600
08/06/2022 11.00p 11.25p 10.00p 11.00p 156955
07/06/2022 10.75p 11.35p 10.50p 11.00p 88205
06/06/2022 11.00p 11.60p 10.00p 10.75p 166887
03/06/2022 11.25p 12.00p 10.00p 11.00p 219212
02/06/2022 11.25p 12.00p 10.00p 11.00p 219212
01/06/2022 11.25p 12.00p 10.00p 11.00p 219212
31/05/2022 11.25p 11.25p 10.50p 11.25p 5500
30/05/2022 11.25p 11.60p 11.25p 11.25p 9311
27/05/2022 11.50p 11.50p 10.65p 11.25p 60673
26/05/2022 11.25p 11.50p 11.00p 11.50p 113828
25/05/2022 11.50p 11.50p 11.00p 11.25p 71199
24/05/2022 11.50p 11.50p 11.50p 11.50p 0
23/05/2022 11.50p 11.63p 11.50p 11.50p 25761
20/05/2022 11.75p 12.00p 11.50p 11.50p 17510
19/05/2022 11.75p 11.75p 11.75p 11.75p 0
18/05/2022 11.75p 11.90p 11.75p 11.75p 1000
17/05/2022 11.75p 11.90p 11.15p 11.45p 12499
16/05/2022 11.75p 12.25p 11.35p 11.75p 455285
13/05/2022 11.75p 12.00p 11.50p 12.00p 35499
12/05/2022 11.75p 12.00p 11.10p 11.75p 54040
11/05/2022 11.75p 11.95p 11.75p 11.75p 16115
10/05/2022 12.00p 12.50p 11.00p 12.30p 93874
09/05/2022 12.25p 12.38p 11.50p 12.00p 46818
06/05/2022 13.25p 13.25p 11.52p 12.25p 117481
05/05/2022 13.25p 13.40p 13.00p 13.25p 36282
04/05/2022 13.50p 13.84p 13.00p 13.25p 42500
03/05/2022 14.25p 14.50p 13.30p 13.50p 138390
02/05/2022 14.25p 14.30p 14.25p 14.25p 4349
29/04/2022 14.25p 14.30p 14.25p 14.25p 4349
28/04/2022 14.25p 14.33p 14.00p 14.25p 1900
27/04/2022 14.50p 14.50p 13.20p 14.25p 50690
26/04/2022 14.50p 15.00p 14.50p 14.50p 54666
25/04/2022 14.50p 14.50p 14.50p 14.50p 2703
22/04/2022 14.50p 14.75p 14.10p 14.50p 8311
21/04/2022 14.50p 14.50p 14.01p 14.50p 8847
20/04/2022 15.50p 15.83p 14.01p 14.50p 330211
19/04/2022 15.25p 15.85p 15.25p 15.50p 28353
18/04/2022 15.50p 15.50p 14.10p 15.25p 271788
15/04/2022 15.50p 15.50p 14.10p 15.25p 271788
14/04/2022 15.50p 15.50p 14.10p 15.25p 271788
13/04/2022 16.00p 16.00p 15.00p 15.50p 89499
12/04/2022 15.50p 16.39p 15.50p 16.00p 52929
11/04/2022 16.00p 17.00p 15.00p 15.50p 471366
08/04/2022 17.50p 18.00p 14.01p 16.00p 718904
07/04/2022 11.00p 20.00p 11.00p 17.00p 3867257
06/04/2022 10.25p 10.44p 10.01p 10.25p 101740
05/04/2022 10.60p 11.00p 10.00p 10.25p 27539
04/04/2022 10.63p 11.00p 10.20p 10.60p 251565
01/04/2022 10.63p 10.63p 10.63p 10.63p 0
31/03/2022 11.00p 11.00p 10.25p 10.63p 29773
30/03/2022 11.00p 11.00p 10.89p 11.00p 23947
29/03/2022 11.25p 11.25p 10.50p 11.00p 25127
28/03/2022 11.25p 12.00p 10.50p 11.25p 32534
25/03/2022 10.75p 11.25p 10.38p 11.00p 150513
24/03/2022 10.75p 11.25p 10.25p 10.75p 44710
23/03/2022 10.63p 10.63p 10.25p 10.38p 54000
22/03/2022 10.63p 11.00p 10.25p 10.63p 4500
21/03/2022 10.75p 10.87p 10.30p 10.63p 214647
18/03/2022 10.75p 11.00p 10.63p 11.00p 72932
17/03/2022 10.75p 10.90p 10.75p 10.75p 6754
16/03/2022 10.63p 10.84p 10.60p 10.75p 55836
15/03/2022 11.50p 11.50p 10.22p 10.63p 517524
14/03/2022 11.50p 11.50p 11.24p 11.50p 162325
11/03/2022 11.50p 11.50p 11.50p 11.50p 0
10/03/2022 11.50p 11.75p 11.30p 11.50p 61014
09/03/2022 12.00p 12.20p 11.30p 11.50p 404978
08/03/2022 11.75p 12.75p 10.50p 12.00p 928335
07/03/2022 10.75p 10.99p 10.56p 10.75p 81000
04/03/2022 10.75p 10.75p 10.53p 10.75p 15824
03/03/2022 10.75p 10.75p 10.53p 10.75p 4104
02/03/2022 11.25p 11.50p 10.50p 10.75p 88804
01/03/2022 11.25p 11.40p 11.00p 11.25p 20612
28/02/2022 11.25p 11.25p 11.00p 11.25p 118958
25/02/2022 11.75p 11.75p 11.00p 11.25p 60110
24/02/2022 12.50p 12.50p 10.72p 11.75p 224821
23/02/2022 12.75p 12.75p 12.75p 12.75p 0
22/02/2022 12.75p 12.75p 12.15p 12.75p 33728
21/02/2022 12.75p 12.75p 12.50p 12.75p 2000
18/02/2022 12.75p 13.00p 12.75p 12.75p 13102
17/02/2022 12.75p 12.75p 12.50p 12.75p 30000
16/02/2022 12.75p 12.75p 12.52p 12.75p 653
15/02/2022 12.75p 12.90p 12.75p 12.75p 60849
14/02/2022 13.00p 13.00p 12.50p 12.75p 58311
11/02/2022 13.00p 13.33p 12.52p 13.00p 155928
10/02/2022 13.00p 13.20p 12.70p 13.00p 51227
09/02/2022 13.00p 13.50p 12.70p 13.00p 24065
08/02/2022 13.00p 13.28p 12.65p 13.00p 51152
07/02/2022 13.00p 13.50p 12.53p 13.00p 23441
04/02/2022 13.00p 13.35p 13.00p 13.00p 20111
03/02/2022 13.25p 13.25p 13.00p 13.00p 45200
02/02/2022 13.75p 14.00p 13.00p 13.25p 240418
01/02/2022 14.50p 14.50p 13.55p 13.75p 180137
31/01/2022 14.75p 16.00p 13.80p 14.50p 690096
28/01/2022 14.00p 14.50p 13.65p 14.25p 156265
27/01/2022 14.00p 14.20p 13.70p 14.00p 21000
26/01/2022 14.25p 14.30p 13.50p 14.00p 154773
25/01/2022 15.00p 15.00p 13.50p 14.50p 217139
24/01/2022 15.00p 15.00p 14.52p 15.00p 38173
21/01/2022 15.00p 15.30p 14.53p 15.00p 53188
20/01/2022 15.50p 15.50p 14.50p 15.00p 252635
19/01/2022 15.50p 15.50p 15.00p 15.50p 11500
18/01/2022 15.50p 15.50p 15.00p 15.50p 61264
17/01/2022 16.00p 16.50p 15.25p 15.50p 171292
14/01/2022 16.00p 16.00p 15.50p 16.00p 7128
13/01/2022 16.25p 16.50p 15.50p 16.00p 144258

*Close Price adjusted for both dividends and splits