1. Share Prices

  2. Engage Xr Holdings PLC (EXR)

1.90p+0.06 (+3.16%)08 May 2024, 11:13
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
May 7, 20241.90p2.00p1.85p1.90p20,050
May 3, 20241.90p2.00p1.80p1.90p25,544
May 2, 20241.90p1.97p1.85p1.90p28,435
May 1, 20241.90p2.00p2.00p1.90p1,500
Apr 30, 20241.90p1.97p1.80p1.90p158,185
Apr 29, 20241.90p1.84p1.84p1.90p4,523
Apr 26, 20242.00p1.94p1.90p1.90p242,400
Apr 25, 20242.00p2.05p1.94p2.00p366,507
Apr 24, 20241.95p1.99p1.83p2.00p320,782
Apr 23, 20241.85p2.04p1.85p1.95p1,184,886
Apr 22, 20241.85p1.80p1.80p1.85p117,158
Apr 19, 20241.85p1.80p1.80p1.85p3,395
Apr 18, 20241.85p1.80p1.80p1.85p12,062
Apr 17, 20241.85p1.86p1.70p1.85p205,449
Apr 16, 20241.85p1.85p1.80p1.85p75,453
Apr 15, 20242.05p2.10p1.81p1.85p757,271
Apr 12, 20242.00p2.08p2.00p2.00p649,809
Apr 11, 20242.00p2.10p1.90p2.00p165,019
Apr 10, 20242.00p2.10p2.00p2.00p413,154
Apr 9, 20242.00p1.92p1.90p1.92p20,492
Apr 8, 20242.00p2.10p2.01p2.00p111,255
Apr 5, 20242.00p2.10p2.02p2.00p2,746
Apr 4, 20242.00p1.90p1.90p2.00p21,494
Apr 3, 20242.00p1.90p1.90p2.00p235
Apr 2, 20242.00p2.10p2.10p2.00p99
Mar 28, 20242.15p2.10p1.90p1.95p122,047
Mar 27, 20242.15p2.16p1.92p2.15p276,914
Mar 26, 20242.25p2.30p2.00p2.15p458,631
Mar 25, 20242.25p2.28p2.10p2.25p111,993
Mar 22, 20242.25p2.28p2.10p2.25p212,300
Mar 21, 20242.30p2.40p2.20p2.25p651,725
Mar 20, 20242.30p2.39p2.20p2.30p71,180
Mar 19, 20242.30p2.50p2.20p2.20p21,492
Mar 18, 20242.30p2.40p2.40p2.30p10,000
Mar 15, 20242.30p2.35p2.20p2.30p84,994
Mar 14, 20242.30p2.40p2.20p2.30p296,353
Mar 13, 20242.30p2.39p2.23p2.30p250,710
Mar 12, 20242.30p2.40p2.20p2.30p105,185
Mar 11, 20242.10p2.39p2.00p2.30p868,060
Mar 8, 20242.10p2.17p2.00p2.10p1,039,113
Mar 7, 20242.10p2.24p2.00p2.10p204,896
Mar 6, 20242.10p2.19p2.02p2.10p636,410
Mar 5, 20242.10p2.20p1.90p2.10p961,896
Mar 4, 20242.20p2.30p2.00p2.10p285,217
Mar 1, 20242.30p2.40p2.10p2.20p559,210
Feb 29, 20242.30p2.40p2.20p2.30p392,062
Feb 28, 20242.40p2.36p2.25p2.30p1,614,640
Feb 27, 20242.60p2.70p2.30p2.42p727,807
Feb 26, 20242.60p2.90p2.50p2.60p2,195,808
Feb 23, 20242.55p2.70p2.39p2.60p2,937,897
12345
Showing 1 to 50 of 226

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC185.0012.12
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33

Fallers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,920.00-5.08
Renishaw PLC3,980.00-4.21
Ocado Group PLC345.90-3.92
Tritax Eurobox PLC61.00-3.79
Playtech PLC485.00-3.00
Ferrexpo PLC48.70-2.50