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!

Esgl Holdings L (ESGLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0603 0.0603 0.0602 0.0602 7,929
17th Jul 2025 (Thu) 0.0601 0.0601 0.0579 0.0579 5,200
16th Jul 2025 (Wed) 0.0548 0.0598 0.0548 0.0598 0
15th Jul 2025 (Tue) 0.0548 0.0548 0.0548 0.0538 400
14th Jul 2025 (Mon) 0.0402 0.0532 0.0402 0.0532 0
11th Jul 2025 (Fri) 0.0402 0.05 0.0402 0.05 0
10th Jul 2025 (Thu) 0.0402 0.0402 0.0402 0.041 200
9th Jul 2025 (Wed) 0.0448 0.0449 0.0424 0.045 4,473
8th Jul 2025 (Tue) 0.05 0.05 0.0352 0.0352 0
7th Jul 2025 (Mon) 0.05 0.05 0.031 0.031 0
4th Jul 2025 (Fri) 0.05 0.05 0.0353 0.0353 0
3rd Jul 2025 (Thu) 0.05 0.05 0.0353 0.0353 0
2nd Jul 2025 (Wed) 0.05 0.05 0.0351 0.0351 0
1st Jul 2025 (Tue) 0.05 0.05 0.0302 0.033 0
30th Jun 2025 (Mon) 0.05 0.05 0.0302 0.031 57,314
27th Jun 2025 (Fri) 0.0598 0.0598 0.05 0.05 4,000
26th Jun 2025 (Thu) 0.0465 0.063 0.0465 0.06 15,250
25th Jun 2025 (Wed) 0.0356 0.0494 0.0356 0.0368 2,547
24th Jun 2025 (Tue) 0.035 0.035 0.035 0.0235 450
23rd Jun 2025 (Mon) 0.0376 0.0376 0.035 0.035 30,529
20th Jun 2025 (Fri) 0.0431 0.0479 0.029 0.0233 6,671
19th Jun 2025 (Thu) 0.0284 0.0284 0.021 0.021 0
18th Jun 2025 (Wed) 0.0284 0.0284 0.021 0.021 0
17th Jun 2025 (Tue) 0.0284 0.0284 0.021 0.021 0
16th Jun 2025 (Mon) 0.0284 0.0284 0.0284 0.0211 100
13th Jun 2025 (Fri) 0.02 0.0287 0.02 0.0287 1,000
12th Jun 2025 (Thu) 0.02 0.0201 0.02 0.02 41,212
11th Jun 2025 (Wed) 0.0185 0.0185 0.0185 0.0184 5,420
10th Jun 2025 (Tue) 0.0174 0.0185 0.0174 0.0185 14,950
9th Jun 2025 (Mon) 0.016 0.0174 0.016 0.0174 0
6th Jun 2025 (Fri) 0.016 0.016 0.015 0.015 0
5th Jun 2025 (Thu) 0.016 0.016 0.015 0.015 0
4th Jun 2025 (Wed) 0.016 0.016 0.015 0.015 0
3rd Jun 2025 (Tue) 0.016 0.016 0.016 0.015 150
2nd Jun 2025 (Mon) 0.015 0.015 0.015 0.015 0
30th May 2025 (Fri) 0.015 0.015 0.015 0.015 333
29th May 2025 (Thu) 0.0154 0.0154 0.0152 0.0154 10,208
28th May 2025 (Wed) 0.0133 0.0133 0.0133 0.0133 300
27th May 2025 (Tue) 0.0133 0.0133 0.0133 0.0133 0
26th May 2025 (Mon) 0.0133 0.0133 0.0133 0.0133 0
23rd May 2025 (Fri) 0.0133 0.0133 0.0133 0.0133 0
22nd May 2025 (Thu) 0.0133 0.0133 0.0133 0.0133 0
21st May 2025 (Wed) 0.0133 0.0133 0.0133 0.0133 0
20th May 2025 (Tue) 0.0133 0.0133 0.0133 0.0133 0
FTSE 100 Latest
Value8,992.12
Change19.48