1. Share Prices

  2. Eve Sleep PLC (EVE)

2.26p+0.06 (+2.73%)26 Jan 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eve Sleep PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 26, 20222.20p2.26p2.15p2.26p407,319
Jan 25, 20222.20p2.30p2.10p2.20p957,167
Jan 24, 20222.45p2.50p1.80p2.15p5,619,389
Jan 21, 20222.45p2.47p2.40p2.45p319,868
Jan 20, 20222.45p2.78p2.40p2.45p4,914,956
Jan 19, 20223.75p3.70p2.30p2.52p16,825,452
Jan 18, 20223.55p3.70p3.40p3.55p3,696,714
Jan 17, 20223.35p3.70p3.30p3.40p995,536
Jan 14, 20223.40p3.50p3.25p3.35p706,974
Jan 13, 20223.35p3.50p3.26p3.45p533,992
Jan 12, 20223.25p3.50p3.13p3.35p1,654,468
Jan 11, 20223.20p3.50p3.10p3.25p509,261
Jan 10, 20223.10p3.30p2.92p3.20p1,885,819
Jan 7, 20222.90p3.30p2.82p3.10p2,274,641
Jan 6, 20222.75p3.00p2.60p2.90p1,167,339
Jan 5, 20222.75p2.82p2.64p2.75p830,127
Jan 4, 20222.75p2.90p2.60p2.75p168,825
Dec 31, 20212.75p2.77p2.62p2.75p207,182
Dec 30, 20212.75p2.79p2.72p2.75p71,303
Dec 29, 20212.75p2.80p2.65p2.75p268,322
Dec 23, 20212.75p2.90p2.66p2.75p454,459
Dec 22, 20212.75p2.83p2.68p2.68p295,274
Dec 21, 20212.75p2.90p2.61p2.75p1,335,907
Dec 20, 20212.90p3.00p2.60p2.75p355,533
Dec 17, 20212.90p2.98p2.80p2.90p346,752
Dec 16, 20212.90p2.90p2.60p2.90p695,508
Dec 15, 20213.15p3.20p2.80p2.80p647,605
Dec 14, 20212.90p3.20p2.80p3.15p3,224,471
Dec 13, 20212.70p3.14p2.50p2.92p3,769,048
Dec 10, 20212.55p2.60p2.40p2.50p1,806,843
Dec 9, 20212.75p2.80p2.50p2.55p1,541,653
Dec 8, 20212.75p2.68p2.61p2.75p109,945
Dec 7, 20212.75p2.71p2.68p2.75p204,068
Dec 6, 20212.75p2.83p2.67p2.75p354,312
Dec 3, 20212.75p2.83p2.65p2.75p1,025,903
Dec 2, 20212.80p2.90p2.60p2.75p635,801
Dec 1, 20212.70p3.00p2.60p2.80p542,036
Nov 30, 20212.85p3.00p2.60p2.80p1,138,329
Nov 29, 20212.85p2.85p2.62p2.85p392,536
Nov 26, 20212.85p3.10p2.70p2.85p193,281
Nov 25, 20212.85p2.95p2.75p2.85p612,342
Nov 24, 20212.85p2.90p2.81p2.90p316,113
Nov 23, 20212.95p3.00p2.80p2.87p380,629
Nov 22, 20213.00p2.99p2.84p2.95p1,468,226
Nov 19, 20212.95p3.10p2.90p3.00p434,793
Nov 18, 20213.00p3.04p2.90p2.95p384,655
Nov 17, 20213.00p3.09p2.96p3.00p184,540
Nov 16, 20213.00p3.05p2.92p3.00p338,492
Nov 15, 20213.10p3.15p2.80p3.00p2,463,871
Nov 12, 20213.15p3.20p2.93p3.10p735,574
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
27 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC2,715.008.60
International Consolidated Airlines Group S.A.158.907.39
Future PLC3,170.006.09
Baillie Gifford Us Growth Trust PLC234.506.35
Shell PLC1,912.205.60
Dr. Martens PLC323.205.62

Fallers

CompanyPrice% Chg
Fresnillo PLC687.80-14.56
Quilter PLC130.25-9.39
Playtech PLC597.50-6.86
Sage Group PLC713.00-6.48
Pz Cussons PLC187.40-4.49
Centamin PLC90.20-3.84