Shares Magazine
1.08p+0.00 (+0.00%)02 May 2025, 12:03
Engage Xr Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.07p | 1.15p | 1.00p | 1.07p | 19,987 |
| May 1, 2025 | 1.07p | 1.15p | 1.00p | 1.07p | 49,018 |
| Apr 30, 2025 | 1.00p | 1.15p | 1.00p | 1.07p | 334,448 |
| Apr 29, 2025 | 1.00p | 1.05p | 0.95p | 1.00p | 505,552 |
| Apr 28, 2025 | 1.00p | 1.04p | 0.96p | 1.00p | 31,439 |
| Apr 25, 2025 | 1.02p | 1.05p | 0.97p | 1.00p | 391,447 |
| Apr 24, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 86,369 |
| Apr 23, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 27,660 |
| Apr 22, 2025 | 1.02p | 1.10p | 0.97p | 1.02p | 258,312 |
| Apr 17, 2025 | 0.97p | 1.05p | 0.95p | 1.02p | 951,854 |
| Apr 16, 2025 | 1.00p | 1.04p | 0.96p | 0.97p | 1,216,843 |
| Apr 15, 2025 | 1.10p | 1.10p | 1.00p | 1.00p | 364,140 |
| Apr 14, 2025 | 1.07p | 1.15p | 1.00p | 1.10p | 766,070 |
| Apr 11, 2025 | 1.07p | 1.15p | 1.00p | 1.07p | 162,407 |
| Apr 10, 2025 | 1.05p | 1.15p | 0.95p | 1.07p | 931,883 |
| Apr 9, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 60,000 |
| Apr 8, 2025 | 1.00p | 1.00p | 0.95p | 1.00p | 260,708 |
| Apr 7, 2025 | 1.07p | 1.10p | 0.85p | 1.00p | 2,309,709 |
| Apr 4, 2025 | 1.15p | 1.20p | 1.03p | 1.13p | 703,280 |
| Apr 3, 2025 | 1.18p | 1.25p | 1.10p | 1.15p | 931,431 |
| Apr 2, 2025 | 1.18p | 1.17p | 1.10p | 1.18p | 277,570 |
| Apr 1, 2025 | 1.15p | 1.25p | 1.10p | 1.18p | 672,136 |
| Mar 31, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 162,343 |
| Mar 28, 2025 | 0.95p | 1.20p | 0.90p | 1.15p | 2,374,784 |
| Mar 27, 2025 | 0.95p | 0.93p | 0.90p | 0.95p | 9,656 |
| Mar 26, 2025 | 0.95p | 1.00p | 0.93p | 0.95p | 109,360 |
| Mar 25, 2025 | 0.95p | 1.00p | 0.93p | 0.95p | 64,961 |
| Mar 24, 2025 | 0.95p | 1.00p | 0.99p | 0.95p | 101,901 |
| Mar 21, 2025 | 0.90p | 1.05p | 0.85p | 0.95p | 257,036 |
| Mar 20, 2025 | 0.88p | 0.95p | 0.80p | 0.90p | 1,082,214 |
| Mar 19, 2025 | 0.88p | 0.95p | 0.81p | 0.88p | 167,364 |
| Mar 18, 2025 | 1.00p | 1.10p | 0.80p | 0.85p | 1,816,854 |
| Mar 17, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 120,804 |
| Mar 14, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 116,548 |
| Mar 13, 2025 | 1.00p | 1.07p | 0.90p | 1.00p | 216,191 |
| Mar 12, 2025 | 1.00p | 1.10p | 0.93p | 1.00p | 322,992 |
| Mar 11, 2025 | 1.10p | 1.20p | 0.99p | 1.00p | 563,503 |
| Mar 10, 2025 | 1.15p | 1.20p | 1.02p | 1.10p | 633,350 |
| Mar 7, 2025 | 1.20p | 1.20p | 1.10p | 1.15p | 489,719 |
| Mar 6, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 185,234 |
| Mar 5, 2025 | 1.20p | 1.25p | 1.10p | 1.20p | 99,450 |
| Mar 4, 2025 | 1.20p | 1.25p | 1.10p | 1.20p | 555,216 |
| Mar 3, 2025 | 1.25p | 1.30p | 1.10p | 1.20p | 734,655 |
| Feb 28, 2025 | 1.25p | 1.25p | 1.20p | 1.25p | 229,555 |
| Feb 27, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 424,452 |
| Feb 26, 2025 | 1.25p | 1.22p | 1.20p | 1.25p | 95,207 |
| Feb 25, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 801,464 |
| Feb 24, 2025 | 1.25p | 1.30p | 1.18p | 1.25p | 2,292,576 |
| Feb 21, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 262,059 |
| Feb 20, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 40,467 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.