- Share Prices
Eve Sleep PLC (EVE)
0.88p+0.03 (+2.94%)08 Aug 2022, 15:32
Eve Sleep PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 5, 2022 | 0.85p | 0.88p | 0.80p | 0.85p | 1,092,494 |
Aug 4, 2022 | 0.85p | 0.90p | 0.86p | 0.85p | 60,457 |
Aug 3, 2022 | 0.85p | 0.90p | 0.80p | 0.85p | 2,012,962 |
Aug 2, 2022 | 0.85p | 0.90p | 0.80p | 0.85p | 1,535 |
Aug 1, 2022 | 1.00p | 0.97p | 0.80p | 0.85p | 2,082,386 |
Jul 29, 2022 | 0.95p | 0.99p | 0.83p | 0.90p | 1,900,013 |
Jul 28, 2022 | 1.02p | 1.00p | 0.85p | 1.00p | 2,428,156 |
Jul 27, 2022 | 1.02p | 0.98p | 0.95p | 1.02p | 178,366 |
Jul 26, 2022 | 0.95p | 1.02p | 0.85p | 1.02p | 2,852,581 |
Jul 25, 2022 | 0.97p | 1.00p | 0.90p | 0.95p | 391,060 |
Jul 22, 2022 | 0.80p | 1.10p | 0.70p | 0.97p | 6,079,128 |
Jul 21, 2022 | 0.93p | 1.00p | 0.71p | 0.80p | 3,917,381 |
Jul 20, 2022 | 0.88p | 1.00p | 0.85p | 0.93p | 1,001,879 |
Jul 19, 2022 | 0.82p | 1.10p | 0.81p | 0.88p | 4,335,410 |
Jul 18, 2022 | 0.90p | 1.00p | 0.85p | 0.82p | 3,922,677 |
Jul 15, 2022 | 1.00p | 1.08p | 0.82p | 0.90p | 6,381,053 |
Jul 14, 2022 | 1.05p | 1.20p | 0.90p | 0.95p | 9,371,338 |
Jul 13, 2022 | 1.20p | 1.38p | 0.90p | 1.05p | 10,376,193 |
Jul 12, 2022 | 0.72p | 1.50p | 0.70p | 1.20p | 28,140,901 |
Jul 11, 2022 | 0.72p | 0.79p | 0.70p | 0.72p | 1,285,070 |
Jul 8, 2022 | 0.72p | 0.75p | 0.70p | 0.72p | 61,528 |
Jul 7, 2022 | 0.72p | 0.75p | 0.70p | 0.72p | 372,874 |
Jul 6, 2022 | 0.72p | 0.75p | 0.70p | 0.72p | 324,586 |
Jul 5, 2022 | 0.72p | 0.90p | 0.70p | 0.72p | 1,579,871 |
Jul 4, 2022 | 0.72p | 0.80p | 0.71p | 0.72p | 460,730 |
Jul 1, 2022 | 0.65p | 0.80p | 0.60p | 0.72p | 3,487,523 |
Jun 30, 2022 | 0.65p | 0.70p | 0.52p | 0.65p | 5,174,273 |
Jun 29, 2022 | 0.70p | 0.75p | 0.60p | 0.68p | 2,274,056 |
Jun 28, 2022 | 0.72p | 0.75p | 0.65p | 0.70p | 1,502,074 |
Jun 27, 2022 | 0.75p | 0.77p | 0.70p | 0.72p | 3,223,639 |
Jun 24, 2022 | 0.85p | 0.90p | 0.70p | 0.75p | 5,092,564 |
Jun 23, 2022 | 0.85p | 0.87p | 0.82p | 0.85p | 159,466 |
Jun 22, 2022 | 0.88p | 0.90p | 0.80p | 0.85p | 924,511 |
Jun 21, 2022 | 0.88p | 0.91p | 0.85p | 0.88p | 767,983 |
Jun 20, 2022 | 0.88p | 0.92p | 0.84p | 0.88p | 356,550 |
Jun 17, 2022 | 0.88p | 0.90p | 0.87p | 0.88p | 607,520 |
Jun 16, 2022 | 0.93p | 0.95p | 0.80p | 0.88p | 1,799,222 |
Jun 15, 2022 | 0.95p | 0.95p | 0.91p | 0.93p | 2,011,383 |
Jun 14, 2022 | 0.97p | 1.00p | 0.80p | 0.95p | 1,929,022 |
Jun 13, 2022 | 0.97p | 1.03p | 0.93p | 0.97p | 385,748 |
Jun 10, 2022 | 1.00p | 1.10p | 0.90p | 0.97p | 512,496 |
Jun 9, 2022 | 1.07p | 1.12p | 0.90p | 1.07p | 6,510,765 |
Jun 8, 2022 | 0.95p | 1.15p | 0.90p | 1.02p | 5,348,182 |
Jun 7, 2022 | 1.30p | 1.30p | 0.90p | 1.05p | 20,574,422 |
Jun 6, 2022 | 1.10p | 1.50p | 1.02p | 1.30p | 7,006,802 |
Jun 1, 2022 | 1.65p | 1.67p | 1.67p | 1.65p | 6,007 |
May 31, 2022 | 1.65p | 1.68p | 1.61p | 1.65p | 168,474 |
May 30, 2022 | 1.65p | 1.70p | 1.50p | 1.65p | 824,386 |
May 27, 2022 | 1.65p | 1.63p | 1.60p | 1.65p | 209,880 |
May 26, 2022 | 1.65p | 1.68p | 1.63p | 1.65p | 2,382 |