Close
Company Search
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
30th Apr 2026 (Thu) 0.20 0.20 0.125 0.14 16,464,800
29th Apr 2026 (Wed) 0.175 0.20 0.175 0.20 363,990
28th Apr 2026 (Tue) 0.20 0.20 0.175 0.175 376,650
27th Apr 2026 (Mon) 0.20 0.20 0.20 0.20 3,176
24th Apr 2026 (Fri) 0.20 0.20 0.20 0.20 32,544
23rd Apr 2026 (Thu) 0.20 0.20 0.20 0.20 820
22nd Apr 2026 (Wed) 0.20 0.20 0.20 0.20 0
21st Apr 2026 (Tue) 0.20 0.20 0.20 0.20 579,152
20th Apr 2026 (Mon) 0.20 0.20 0.175 0.20 3,134,615
17th Apr 2026 (Fri) 0.20 0.20 0.20 0.20 0
16th Apr 2026 (Thu) 0.193 0.20 0.193 0.20 204,168
15th Apr 2026 (Wed) 0.20 0.20 0.20 0.20 260,300
14th Apr 2026 (Tue) 0.20 0.20 0.20 0.20 851,693
13th Apr 2026 (Mon) 0.198 0.20 0.198 0.20 79,285
10th Apr 2026 (Fri) 0.203 0.203 0.20 0.20 461,308
9th Apr 2026 (Thu) 0.20 0.20 0.1985 0.20 188,356
8th Apr 2026 (Wed) 0.20 0.20 0.1805 0.20 274,214
7th Apr 2026 (Tue) 0.175 0.20 0.175 0.20 3,684,463
6th Apr 2026 (Mon) 0.175 0.175 0.175 0.175 0
3rd Apr 2026 (Fri) 0.175 0.175 0.175 0.175 0
2nd Apr 2026 (Thu) 0.175 0.175 0.175 0.175 1,806,250
1st Apr 2026 (Wed) 0.175 0.175 0.175 0.175 138,168
31st Mar 2026 (Tue) 0.20 0.20 0.175 0.175 1,290,283
30th Mar 2026 (Mon) 0.20 0.197 0.197 0.197 3,835,056
27th Mar 2026 (Fri) 0.19 0.24 0.175 0.22 7,576,643
26th Mar 2026 (Thu) 0.20 0.20 0.175 0.175 2,429,421
25th Mar 2026 (Wed) 0.225 0.225 0.20 0.20 3,632,262
24th Mar 2026 (Tue) 0.25 0.25 0.225 0.225 1,330,000
23rd Mar 2026 (Mon) 0.30 0.30 0.25 0.25 1,480,362
20th Mar 2026 (Fri) 0.30 0.30 0.30 0.30 2,981
19th Mar 2026 (Thu) 0.30 0.268 0.268 0.268 212,134
18th Mar 2026 (Wed) 0.288 0.30 0.288 0.30 30,485
17th Mar 2026 (Tue) 0.30 0.30 0.30 0.30 1,164,583
16th Mar 2026 (Mon) 0.30 0.30 0.30 0.30 282
13th Mar 2026 (Fri) 0.30 0.30 0.30 0.30 525,282
12th Mar 2026 (Thu) 0.30 0.30 0.30 0.30 2,189
11th Mar 2026 (Wed) 0.30 0.30 0.30 0.30 0
10th Mar 2026 (Tue) 0.30 0.30 0.30 0.30 10,431
9th Mar 2026 (Mon) 0.30 0.30 0.30 0.30 86,215
6th Mar 2026 (Fri) 0.30 0.27 0.27 0.27 717,999
5th Mar 2026 (Thu) 0.30 0.30 0.30 0.30 0
4th Mar 2026 (Wed) 0.30 0.30 0.30 0.30 130,582
3rd Mar 2026 (Tue) 0.30 0.266 0.266 0.266 70,963
2nd Mar 2026 (Mon) 0.30 0.30 0.30 0.30 10,144
FTSE 100 Latest
Value10,317.88
Change-60.94