0.88p+0.03 (+2.94%)08 Aug 2022, 15:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eve Sleep PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 5, 20220.85p0.88p0.80p0.85p1,092,494
Aug 4, 20220.85p0.90p0.86p0.85p60,457
Aug 3, 20220.85p0.90p0.80p0.85p2,012,962
Aug 2, 20220.85p0.90p0.80p0.85p1,535
Aug 1, 20221.00p0.97p0.80p0.85p2,082,386
Jul 29, 20220.95p0.99p0.83p0.90p1,900,013
Jul 28, 20221.02p1.00p0.85p1.00p2,428,156
Jul 27, 20221.02p0.98p0.95p1.02p178,366
Jul 26, 20220.95p1.02p0.85p1.02p2,852,581
Jul 25, 20220.97p1.00p0.90p0.95p391,060
Jul 22, 20220.80p1.10p0.70p0.97p6,079,128
Jul 21, 20220.93p1.00p0.71p0.80p3,917,381
Jul 20, 20220.88p1.00p0.85p0.93p1,001,879
Jul 19, 20220.82p1.10p0.81p0.88p4,335,410
Jul 18, 20220.90p1.00p0.85p0.82p3,922,677
Jul 15, 20221.00p1.08p0.82p0.90p6,381,053
Jul 14, 20221.05p1.20p0.90p0.95p9,371,338
Jul 13, 20221.20p1.38p0.90p1.05p10,376,193
Jul 12, 20220.72p1.50p0.70p1.20p28,140,901
Jul 11, 20220.72p0.79p0.70p0.72p1,285,070
Jul 8, 20220.72p0.75p0.70p0.72p61,528
Jul 7, 20220.72p0.75p0.70p0.72p372,874
Jul 6, 20220.72p0.75p0.70p0.72p324,586
Jul 5, 20220.72p0.90p0.70p0.72p1,579,871
Jul 4, 20220.72p0.80p0.71p0.72p460,730
Jul 1, 20220.65p0.80p0.60p0.72p3,487,523
Jun 30, 20220.65p0.70p0.52p0.65p5,174,273
Jun 29, 20220.70p0.75p0.60p0.68p2,274,056
Jun 28, 20220.72p0.75p0.65p0.70p1,502,074
Jun 27, 20220.75p0.77p0.70p0.72p3,223,639
Jun 24, 20220.85p0.90p0.70p0.75p5,092,564
Jun 23, 20220.85p0.87p0.82p0.85p159,466
Jun 22, 20220.88p0.90p0.80p0.85p924,511
Jun 21, 20220.88p0.91p0.85p0.88p767,983
Jun 20, 20220.88p0.92p0.84p0.88p356,550
Jun 17, 20220.88p0.90p0.87p0.88p607,520
Jun 16, 20220.93p0.95p0.80p0.88p1,799,222
Jun 15, 20220.95p0.95p0.91p0.93p2,011,383
Jun 14, 20220.97p1.00p0.80p0.95p1,929,022
Jun 13, 20220.97p1.03p0.93p0.97p385,748
Jun 10, 20221.00p1.10p0.90p0.97p512,496
Jun 9, 20221.07p1.12p0.90p1.07p6,510,765
Jun 8, 20220.95p1.15p0.90p1.02p5,348,182
Jun 7, 20221.30p1.30p0.90p1.05p20,574,422
Jun 6, 20221.10p1.50p1.02p1.30p7,006,802
Jun 1, 20221.65p1.67p1.67p1.65p6,007
May 31, 20221.65p1.68p1.61p1.65p168,474
May 30, 20221.65p1.70p1.50p1.65p824,386
May 27, 20221.65p1.63p1.60p1.65p209,880
May 26, 20221.65p1.68p1.63p1.65p2,382
Showing 1 to 50 of 249