Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Engage Xr Holdings Plc (EXR)
Engage Xr Holdings Plc (EXR) Historical

EXR Engage Xr Holdings Plc

1.35

0.00 (0.00%)

Last Updated: 03:00:00

Delayed by 15 minutes

EXR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	1.35	-0.05	-3.57%	1.40	1.40	1.35	206,986
Jun 19 2024	1.40	0.00	0.00%	1.40	1.40	1.40	163
Jun 18 2024	1.40	0.00	0.00%	1.40	1.40	1.40	95,653
Jun 17 2024	1.40	-0.10	-6.67%	1.50	1.50	1.40	86,034
Jun 14 2024	1.50	-0.05	-3.23%	1.55	1.55	1.50	50,000
Jun 13 2024	1.55	0.00	0.00%	1.55	1.55	1.55	184,295
Jun 12 2024	1.55	0.00	0.00%	1.55	1.55	1.55	109,798
Jun 11 2024	1.55	0.00	0.00%	1.55	1.55	1.55	28,121
Jun 10 2024	1.55	-0.08	-4.62%	1.625	1.625	1.55	212,427
Jun 07 2024	1.625	0.00	0.00%	1.625	1.625	1.625	15,000
Jun 06 2024	1.625	0.00	0.00%	1.625	1.625	1.625	49,414
Jun 05 2024	1.625	0.00	0.00%	1.625	1.625	1.625	20,889
Jun 04 2024	1.625	-0.03	-1.52%	1.65	1.65	1.625	138,564
Jun 03 2024	1.65	0.00	0.00%	1.65	1.65	1.65	61,582
May 31 2024	1.65	-0.05	-2.94%	1.70	1.70	1.65	770,000
May 30 2024	1.70	0.05	3.03%	1.65	1.70	1.65	4,583,290
May 29 2024	1.65	0.00	0.00%	1.65	1.65	1.65	17,674
May 28 2024	1.65	-0.19	-10.33%	1.70	1.70	1.60	1,670,099
May 24 2024	1.84	0.04	2.22%	1.80	1.84	1.70	277,532
May 23 2024	1.80	0.00	0.00%	1.80	1.85	1.685	477,848
May 22 2024	1.80	-0.05	-2.70%	1.85	1.85	1.80	123,864
May 21 2024	1.85	0.00	0.00%	1.85	1.85	1.78	52,129
May 20 2024	1.85	0.00	0.00%	1.85	1.85	1.85	49,494
May 17 2024	1.85	0.00	0.00%	1.85	1.85	1.805	743,039
May 16 2024	1.85	0.00	0.00%	1.85	1.85	1.78	10,030
May 15 2024	1.85	0.00	0.00%	1.85	1.85	1.78	265,464
May 14 2024	1.85	0.00	0.00%	1.85	1.85	1.85	242,655
May 13 2024	1.85	-0.05	-2.63%	1.90	1.90	1.85	163,393
May 10 2024	1.90	0.00	0.00%	1.90	1.90	1.90	238,773
May 09 2024	1.90	0.00	0.00%	1.90	1.90	1.90	43,821
May 08 2024	1.90	0.00	0.00%	1.90	1.90	1.90	82,110
May 07 2024	1.90	0.00	0.00%	1.90	1.90	1.90	20,050
May 03 2024	1.90	0.00	0.00%	1.90	1.90	1.90	25,544
May 02 2024	1.90	0.00	0.00%	1.90	1.90	1.90	28,435
May 01 2024	1.90	0.00	0.00%	1.90	1.90	1.90	1,500
Apr 30 2024	1.90	0.00	0.00%	1.90	1.90	1.90	158,185
Apr 29 2024	1.90	0.00	0.00%	1.90	1.90	1.90	4,523
Apr 26 2024	1.90	-0.10	-5.00%	2.00	2.00	1.90	242,400
Apr 25 2024	2.00	0.00	0.00%	2.00	2.00	2.00	366,507
Apr 24 2024	2.00	0.05	2.56%	1.95	2.00	1.95	320,782
Apr 23 2024	1.95	0.10	5.41%	1.85	1.95	1.85	1,184,886
Apr 22 2024	1.85	0.00	0.00%	1.85	1.85	1.85	117,158
Apr 19 2024	1.85	0.00	0.00%	1.85	1.85	1.85	3,395
Apr 18 2024	1.85	0.00	0.00%	1.85	1.85	1.85	12,062
Apr 17 2024	1.85	0.00	0.00%	1.85	1.85	1.85	205,449
Apr 16 2024	1.85	0.00	0.00%	1.85	1.85	1.85	75,453
Apr 15 2024	1.85	-0.15	-7.50%	2.05	2.05	1.85	757,271
Apr 12 2024	2.00	0.00	0.00%	2.00	2.00	2.00	649,809
Apr 11 2024	2.00	0.00	0.00%	2.00	2.00	2.00	165,019
Apr 10 2024	2.00	0.08	4.17%	2.00	2.00	2.00	413,154
Apr 09 2024	1.92	-0.08	-4.00%	2.00	2.00	1.92	20,492
Apr 08 2024	2.00	0.00	0.00%	2.00	2.00	2.00	111,255
Apr 05 2024	2.00	0.00	0.00%	2.00	2.00	2.00	2,746
Apr 04 2024	2.00	0.00	0.00%	2.00	2.00	2.00	21,494
Apr 03 2024	2.00	0.00	0.00%	2.00	2.00	2.00	235
Apr 02 2024	2.00	0.05	2.56%	2.00	2.00	2.00	99
Mar 28 2024	1.95	-0.20	-9.30%	2.15	2.15	1.95	122,047
Mar 27 2024	2.15	0.00	0.00%	2.15	2.15	2.15	276,914
Mar 26 2024	2.15	-0.10	-4.44%	2.25	2.25	2.15	458,631
Mar 25 2024	2.25	0.00	0.00%	2.25	2.25	2.25	111,993

Delayed Upgrade Clock