Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eve Sleep Historic Prices

 
     
Date Open High Low Close Volume
Jul 31, 2020 3.10 3.60 2.905 3.60 15,681,074
Jul 30, 2020 2.815 3.064 2.751 2.88 5,075,814
Jul 29, 2020 2.89 3.20 2.60 3.00 20,557,615
Jul 28, 2020 2.26 2.8999 2.26 2.80 5,118,035
Jul 27, 2020 2.285 2.51 2.20 2.50 7,515,140
Jul 24, 2020 2.24 2.3249 2.0751 2.25 4,528,156
Jul 23, 2020 2.20 2.3124 2.00 2.20 19,085,873
Jul 22, 2020 1.90 2.50 1.90 2.30 58,173,716
Jul 21, 2020 1.60 2.00 1.50 1.725 16,011,524
Jul 20, 2020 1.40 1.70 1.40 1.505 7,188,215
Jul 17, 2020 1.4854 1.50 1.35 1.50 1,863,232
Jul 16, 2020 1.32 1.4871 1.30 1.425 1,184,136
Jul 15, 2020 1.35 1.35 1.30 1.35 1,691,442
Jul 14, 2020 1.3499 1.35 1.25 1.25 1,955,823
Jul 13, 2020 1.30 1.35 1.20 1.30 2,427,617
Jul 10, 2020 1.2987 1.30 1.22 1.25 1,535,454
Jul 9, 2020 1.29675 1.35 1.2072 1.25 3,931,855
Jul 8, 2020 1.275 1.30 1.20 1.275 935,895
Jul 7, 2020 1.3485 1.3485 1.275 1.275 1,299,328
Jul 6, 2020 1.299 1.35 1.26001 1.275 1,837,786
Jul 3, 2020 1.30 1.30 1.20 1.25 2,540,352
Jul 2, 2020 1.25 1.31 1.23 1.35 881,844
Jul 1, 2020 1.28 1.45 1.25 1.35 398,929
Jun 30, 2020 1.31 1.45 1.30 1.35 523,780
Jun 29, 2020 1.45 1.45 1.30 1.35 791,078
Jun 26, 2020 1.35 1.45 1.30 1.30 1,019,664
Jun 25, 2020 1.35 1.45 1.30 1.35 1,168,472
Jun 24, 2020 1.45 1.45 1.3232 1.375 1,193,947
Jun 23, 2020 1.45 1.45 1.3251 1.45 6,937,974
Jun 22, 2020 1.24 1.45 1.05 1.42 5,505,820
Jun 19, 2020 1.20 1.24 1.05 1.15 1,553,085
Jun 18, 2020 1.1784 1.25 1.10 1.125 3,684,963
Jun 17, 2020 1.205 1.27 1.205 1.25 942,370
Jun 16, 2020 1.2289 1.2475 1.2025 1.25 834,640
Jun 15, 2020 1.203 1.2825 1.203 1.225 940,439
Jun 12, 2020 1.22 1.2954 1.203 1.25 1,930,725
Jun 11, 2020 1.45 1.45 1.203 1.25 3,952,364
Jun 10, 2020 1.385 1.41 1.20 1.40 2,435,473
Jun 9, 2020 1.398 1.3999 1.25 1.315 2,356,306
Jun 8, 2020 1.203 1.4349 1.20 1.30 5,789,495
Jun 5, 2020 1.20 1.30 1.20 1.30 3,822,347
Jun 4, 2020 1.315 1.315 1.20 1.25 5,494,564
Jun 3, 2020 1.40 1.40 1.20 1.25 8,348,652
Jun 2, 2020 1.4001 1.50 1.30 1.35 3,006,667
Jun 1, 2020 1.50 1.50 1.35 1.45 3,511,533
May 29, 2020 1.38 1.70 1.35 1.425 25,366,705
May 28, 2020 1.40 1.40 1.30 1.35 3,975,864
May 27, 2020 1.30 1.40 1.285 1.35 2,333,794
May 26, 2020 1.36 1.40 1.20 1.31 5,042,622
May 25, 2020 1.30101 0.00 0.00 1.36 0
Showing 1 to 50 of 258