Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Engage Xr (EXR) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 1.00 1.00 1.00 1.00 171,046
27th May 2025 (Tue) 1.075 1.075 1.00 1.00 283,246
26th May 2025 (Mon) 1.015 1.015 1.015 1.015 0
23rd May 2025 (Fri) 1.075 1.075 1.075 1.075 94,509
22nd May 2025 (Thu) 1.075 1.075 1.075 1.075 93,460
21st May 2025 (Wed) 1.075 1.075 1.075 1.075 151,186
20th May 2025 (Tue) 1.075 1.075 1.075 1.075 40,000
19th May 2025 (Mon) 1.075 1.075 1.075 1.075 30,488
16th May 2025 (Fri) 1.075 1.075 1.075 1.075 0
15th May 2025 (Thu) 1.075 1.075 1.075 1.075 4,308
14th May 2025 (Wed) 1.075 1.075 1.075 1.075 860
13th May 2025 (Tue) 1.075 1.075 1.075 1.075 6,850
12th May 2025 (Mon) 1.075 1.075 1.075 1.075 238,417
9th May 2025 (Fri) 1.075 1.15 1.15 1.15 52,668
8th May 2025 (Thu) 1.075 1.075 1.075 1.075 115,899
7th May 2025 (Wed) 1.075 1.075 1.075 1.075 119,166
6th May 2025 (Tue) 1.05 1.075 1.05 1.075 249,933
5th May 2025 (Mon) 1.00 1.00 1.00 1.00 0
2nd May 2025 (Fri) 1.075 1.075 1.075 1.075 19,987
1st May 2025 (Thu) 1.075 1.075 1.075 1.075 49,018
30th Apr 2025 (Wed) 1.00 1.075 1.00 1.075 334,445
29th Apr 2025 (Tue) 1.00 1.00 1.00 1.00 505,552
28th Apr 2025 (Mon) 1.00 1.00 1.00 1.00 31,439
25th Apr 2025 (Fri) 1.025 1.025 1.00 1.00 391,447
24th Apr 2025 (Thu) 1.025 1.025 1.025 1.025 86,367
23rd Apr 2025 (Wed) 1.025 1.025 1.025 1.025 27,659
22nd Apr 2025 (Tue) 1.025 1.025 1.025 1.025 258,312
21st Apr 2025 (Mon) 1.025 1.025 1.025 1.025 0
18th Apr 2025 (Fri) 1.025 1.025 1.025 1.025 0
17th Apr 2025 (Thu) 0.975 1.025 0.975 1.025 951,854
16th Apr 2025 (Wed) 1.00 1.00 0.975 0.975 1,216,843
15th Apr 2025 (Tue) 1.10 1.10 1.00 1.00 364,139
14th Apr 2025 (Mon) 1.075 1.10 1.075 1.10 766,069
11th Apr 2025 (Fri) 1.075 1.075 1.075 1.075 162,407
10th Apr 2025 (Thu) 1.05 1.075 1.00 1.075 931,879
9th Apr 2025 (Wed) 0.975 0.975 0.975 0.975 60,000
8th Apr 2025 (Tue) 1.00 1.00 1.00 1.00 260,708
7th Apr 2025 (Mon) 1.075 1.075 0.85 1.00 2,309,709
4th Apr 2025 (Fri) 1.15 1.20 1.125 1.125 703,278
3rd Apr 2025 (Thu) 1.175 1.175 1.15 1.15 931,431
2nd Apr 2025 (Wed) 1.175 1.175 1.175 1.175 277,570
1st Apr 2025 (Tue) 1.15 1.175 1.15 1.175 672,133
31st Mar 2025 (Mon) 1.15 1.15 1.15 1.15 162,341
FTSE 100 Latest
Value8,730.93
Change4.92