1. Share Prices

  2. Engage Xr Holdings PLC (EXR)

0.65p+0.07 (+12.78%)27 Dec 2024, 10:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Engage Xr Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20240.57p0.65p0.50p0.57p63,857
Dec 23, 20240.57p0.63p0.56p0.57p271,246
Dec 20, 20240.55p0.63p0.54p0.57p2,590,497
Dec 19, 20240.55p0.60p0.50p0.55p462,200
Dec 18, 20240.57p0.60p0.50p0.55p1,041,118
Dec 17, 20240.55p0.60p0.50p0.55p669,825
Dec 16, 20240.55p0.56p0.55p0.55p399,300
Dec 13, 20240.55p0.60p0.50p0.55p912,776
Dec 12, 20240.55p0.56p0.51p0.55p21,596
Dec 11, 20240.55p0.56p0.56p0.56p169,530
Dec 10, 20240.55p0.60p0.51p0.55p357,051
Dec 9, 20240.60p0.65p0.50p0.55p1,348,951
Dec 6, 20240.60p0.65p0.55p0.60p574,794
Dec 5, 20240.60p0.65p0.55p0.60p21,534
Dec 4, 20240.60p0.65p0.60p0.60p81,808
Dec 3, 20240.60p0.65p0.55p0.60p921,229
Dec 2, 20240.60p0.65p0.55p0.60p192,650
Nov 29, 20240.60p0.65p0.53p0.54p373,237
Nov 28, 20240.57p0.65p0.50p0.60p2,888,652
Nov 27, 20240.57p0.60p0.55p0.57p830,575
Nov 26, 20240.65p0.70p0.58p0.60p1,844,906
Nov 25, 20240.70p0.68p0.60p0.65p1,845,947
Nov 22, 20240.70p0.75p0.65p0.70p64,888
Nov 21, 20240.70p0.75p0.65p0.70p73,914
Nov 20, 20240.70p0.72p0.65p0.70p46,275
Nov 19, 20240.70p0.72p0.65p0.70p70,671
Nov 18, 20240.70p0.72p0.65p0.70p326,818
Nov 15, 20240.75p0.76p0.66p0.72p2,542,795
Nov 14, 20240.80p0.85p0.70p0.75p577,503
Nov 13, 20240.80p0.75p0.75p0.80p1,586
Nov 12, 20240.80p0.80p0.75p0.80p148,637
Nov 11, 20240.80p0.80p0.76p0.80p16,093
Nov 8, 20240.80p0.80p0.80p0.80p1,585,223
Nov 7, 20240.80p0.85p0.75p0.80p7,454
Nov 6, 20240.80p0.84p0.76p0.80p602,974
Nov 5, 20240.80p0.78p0.78p0.80p2
Nov 4, 20240.80p0.85p0.75p0.80p38,094
Nov 1, 20240.85p0.85p0.75p0.80p423,258
Oct 31, 20240.85p0.90p0.80p0.85p8,974
Oct 30, 20240.85p0.90p0.80p0.85p230,868
Oct 29, 20240.85p0.90p0.80p0.85p7,326
Oct 28, 20240.85p0.80p0.80p0.85p100,000
Oct 25, 20240.85p0.90p0.80p0.85p65,101
Oct 24, 20240.85p0.85p0.85p0.85p130,147
Oct 23, 20240.85p0.83p0.80p0.85p110,000
Oct 22, 20240.85p0.86p0.80p0.85p360,905
Oct 21, 20240.85p0.90p0.80p0.85p66,774
Oct 18, 20240.85p0.83p0.81p0.85p80,105
Oct 17, 20240.85p0.90p0.80p0.85p27,416
Oct 16, 20240.85p0.90p0.81p0.85p150,000
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC640.007.02
Kainos Group PLC790.002.07
Ferrexpo PLC111.602.01
Icg Enterprise Trust PLC1,324.001.85
Caledonia Investments PLC3,589.481.68
Alpha Group International PLC2,250.001.35

Fallers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC131.50-2.81
Ao World PLC105.35-2.45
Cmc Markets PLC251.51-1.95
Ncc Group PLC146.00-2.01
Goodwin PLC7,505.78-2.01
Bakkavor Group PLC146.50-2.01