1. Share Prices

  2. Eve Sleep (EVE)

 
 

Eve Sleep Historic Prices

 
     
Download
Date Open High Low Close Volume
May 20, 2019 9.06 9.20 7.50 7.85 2,304,518
May 17, 2019 7.44 9.70 7.13 8.88 4,478,169
May 16, 2019 6.40 7.94 6.40 7.25 2,801,303
May 15, 2019 7.00 7.02 6.00 6.50 2,141,669
May 14, 2019 6.09 6.80 5.75 6.05 1,368,195
May 13, 2019 5.70 6.73 5.65 6.28 3,962,959
May 10, 2019 5.40 5.40 5.40 5.55 125,000
May 9, 2019 5.48 5.48 5.40 5.50 15,160
May 8, 2019 6.00 6.15 5.33 5.50 878,256
May 7, 2019 6.50 6.50 6.01 6.25 4,304
May 6, 2019 6.33 0.00 0.00 6.25 0
May 3, 2019 6.33 6.35 6.00 6.25 24,773
May 2, 2019 6.00 6.33 6.00 6.25 86,500
May 1, 2019 6.00 6.00 6.00 6.25 51,666
Apr 30, 2019 6.34 6.34 6.00 6.25 1,468
Apr 29, 2019 6.00 6.00 6.00 6.25 60,726
Apr 26, 2019 6.37 6.37 6.37 6.25 18,000
Apr 25, 2019 0.00 0.00 0.00 6.25 0
Apr 24, 2019 6.00 6.19 6.00 6.25 23,499
Apr 23, 2019 6.50 6.50 6.24 6.25 35,007
Apr 22, 2019 5.90 0.00 0.00 6.25 0
Apr 19, 2019 5.90 6.26 5.90 6.25 314,589
Apr 18, 2019 5.90 6.26 5.90 6.25 314,589
Apr 17, 2019 5.58 5.80 5.58 5.75 44,531
Apr 16, 2019 5.60 5.60 5.56 5.55 107,009
Apr 15, 2019 5.56 5.56 5.50 5.55 143,916
Apr 12, 2019 5.50 5.56 5.50 5.55 24,462
Apr 11, 2019 5.65 5.65 5.50 5.55 246,921
Apr 10, 2019 7.00 7.08 5.50 5.60 15,151,981
Apr 9, 2019 7.00 7.19 7.00 7.25 67,606
Apr 8, 2019 7.50 7.50 7.00 7.25 70,660
Apr 5, 2019 7.50 7.50 7.13 7.25 122,700
Apr 4, 2019 7.50 7.50 7.13 7.25 55,448
Apr 3, 2019 7.50 7.50 7.10 7.25 2,006,528
Apr 2, 2019 7.10 7.10 7.10 7.25 6,210
Apr 1, 2019 7.10 7.40 7.04 7.38 291,856
Mar 29, 2019 7.30 7.30 7.05 7.20 223,713
Mar 28, 2019 7.15 7.15 7.15 7.20 163,321
Mar 27, 2019 8.00 8.00 7.50 7.65 135,224
Mar 26, 2019 7.88 8.00 7.88 7.75 6,560
Mar 25, 2019 8.00 8.00 7.50 7.75 6,876
Mar 22, 2019 7.90 7.95 7.50 7.75 204,181
Mar 21, 2019 7.50 7.90 7.38 7.75 71,157
Mar 20, 2019 7.50 7.50 7.25 7.25 131,729
Mar 19, 2019 7.83 7.83 7.14 7.20 2,180,808
Mar 18, 2019 7.51 7.94 7.00 7.50 289,660
Mar 15, 2019 7.80 8.30 7.51 8.00 47,533
Mar 14, 2019 8.55 8.55 7.65 8.15 77,438
Mar 13, 2019 8.40 8.65 8.40 8.65 155,722
Mar 12, 2019 8.50 9.00 8.15 8.75 387,696
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy