ESG.L - eServGlobal Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.7513.259.5012.8812.888,093,576
Oct 19, 201710.5410.6310.1310.3810.38280,505
Oct 18, 201710.7710.9010.5210.7510.7592,665
Oct 17, 201710.7710.7710.7710.7510.7544,229
Oct 16, 201710.7710.9910.3510.7510.75703,722
Oct 13, 201711.2511.2910.7511.0011.00430,282
Oct 12, 201712.0012.0911.7511.6311.63269,111
Oct 11, 201712.1712.6511.6812.1312.131,602,906
Oct 10, 201711.4512.3011.3212.1312.132,097,354
Oct 09, 201710.4912.7510.3012.1312.132,912,057
Oct 06, 20179.4310.489.4310.3810.382,091,886
Oct 05, 20179.379.459.019.259.251,031,500
Oct 04, 20179.319.319.039.259.251,020,088
Oct 03, 20179.509.509.009.389.38750,478
Oct 02, 20178.509.508.409.389.383,987,314
Sep 29, 20177.738.007.557.757.75997,787
Sep 28, 20177.707.757.507.637.63788,935
Sep 27, 20177.267.707.267.637.63405,200
Sep 26, 20177.037.457.037.387.38709,259
Sep 25, 20177.157.157.057.137.13271,458
Sep 22, 20177.057.057.057.137.13136,381
Sep 21, 20177.047.157.047.137.13113,661
Sep 20, 20177.007.127.007.137.13641,733
Sep 19, 20177.007.007.007.137.1370,000
Sep 18, 20177.047.157.047.137.13253,500
Sep 15, 20177.127.127.007.137.13116,557
Sep 14, 20177.137.137.007.137.13752,548
Sep 13, 20177.007.007.007.137.1346,149
Sep 12, 20177.057.107.007.137.13259,446
Sep 11, 20177.107.107.007.007.00458,172
Sep 08, 20177.387.257.057.137.13372,246
Sep 07, 20177.257.257.257.387.3875,000
Sep 06, 20177.257.277.157.387.38377,445
Sep 05, 20177.107.107.107.137.1320,000
Sep 04, 20177.007.057.007.137.1395,000
Sep 01, 20177.157.167.077.137.13228,855
Aug 31, 20177.137.137.137.137.13-
Aug 30, 20177.137.137.137.137.13-
Aug 29, 20177.137.137.077.137.1310,000
Aug 25, 20177.157.157.137.137.13250,000
Aug 24, 20177.137.007.007.137.13165,327
Aug 23, 20177.037.037.027.137.1371,137
Aug 22, 20177.037.167.037.137.1357,743
Aug 21, 20177.037.037.037.137.135,000
Aug 18, 20177.037.227.007.137.131,266,000
Aug 17, 20177.307.307.057.137.13170,198
Aug 16, 20177.357.357.137.257.2541,304
Aug 15, 20177.507.507.507.507.50100,000
Aug 14, 20177.507.507.507.507.50-
Aug 11, 20177.507.507.257.507.50232,063
Aug 10, 20177.357.357.357.387.382,967
Aug 09, 20177.387.387.387.387.38-
Aug 08, 20177.347.347.347.387.38200,000
Aug 07, 20177.387.387.387.387.3850,000
Aug 04, 20177.307.507.307.387.38540,000
Aug 03, 20177.417.707.407.637.63556,985
Aug 02, 20176.997.686.997.637.63776,630
Aug 01, 20176.816.816.816.886.88123,435
Jul 31, 20176.996.996.816.886.88106,199
Jul 28, 20176.956.956.846.886.8818,724
Jul 27, 20176.846.846.846.886.8813,253
Jul 26, 20177.007.006.846.886.88551,500
Jul 25, 20176.946.946.806.886.88130,018
Jul 24, 20176.806.806.806.886.8815,613
Jul 21, 20176.936.936.806.886.88107,393
Jul 20, 20176.756.886.756.886.88107,614
Jul 19, 20176.756.756.756.886.8850,000
Jul 18, 20176.976.976.756.886.88757,314
Jul 17, 20176.806.806.786.886.88184,237
Jul 14, 20176.926.926.926.886.88186,830
Jul 13, 20176.787.006.786.886.881,010,176
Jul 12, 20177.007.006.636.886.88937,233
Jul 11, 20177.017.257.007.257.251,614,262
Jul 10, 20176.667.106.667.257.252,048,147
Jul 07, 20176.536.886.506.756.751,737,425
Jul 06, 20176.606.736.506.636.631,513,018
Jul 05, 20176.787.006.436.886.883,798,484
Jul 04, 20176.036.756.036.636.631,575,114
Jul 03, 20176.056.056.056.056.051,059,000
Jun 30, 20175.946.155.766.136.132,935,041
Jun 29, 20175.535.805.265.755.752,088,792
Jun 28, 20175.555.555.515.635.6360,563
Jun 27, 20175.505.505.505.505.50-
Jun 26, 20175.495.605.495.505.50474,150
Jun 23, 20175.535.535.535.635.63993
Jun 22, 20175.535.535.535.635.637,817
Jun 21, 20175.635.755.505.635.631,150,405
Jun 20, 20175.635.635.635.635.63-
Jun 19, 20175.755.955.455.635.63870,063
Jun 16, 20175.885.885.885.885.88-
Jun 15, 20175.815.815.815.885.8864,919
Jun 14, 20175.886.005.815.885.88343,132
Jun 13, 20176.006.005.805.885.88244,358
Jun 12, 20176.006.006.006.006.00155,000
Jun 09, 20176.006.186.006.136.13212,513
Jun 08, 20176.256.636.006.136.13727,253
Jun 07, 20176.006.505.886.256.251,145,930
Jun 06, 20175.756.005.705.755.75840,004
Jun 05, 20175.655.655.605.755.75101,500
Jun 02, 20175.635.955.385.755.751,003,502
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...