ENGAGE XR Holdings PLC (EXRE)

EXRE
🏛️ Royaume-Uni →
1.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 16.50 17.00 16.50 16.50 0.1M
2021-12-30 15.50 17.00 15.10 16.50 0.3M
2021-12-29 15.25 16.00 15.00 15.50 0.2M
2021-12-24 15.25 15.25 15.25 15.25 0.0M
2021-12-23 15.25 15.25 15.25 15.25 0.0M
2021-12-22 15.50 15.00 14.50 15.25 0.4M
2021-12-21 15.50 15.50 15.50 15.50 0.0M
2021-12-20 15.50 15.61 15.00 15.50 0.0M
2021-12-17 15.50 15.50 15.00 15.50 0.5M
2021-12-16 15.50 15.20 15.15 15.50 0.3M
2021-12-15 15.50 15.50 15.10 15.50 0.1M
2021-12-14 15.25 15.45 15.00 15.50 0.2M
2021-12-13 15.25 15.50 15.00 15.25 0.1M
2021-12-10 15.25 15.50 15.00 15.25 0.0M
2021-12-09 15.50 15.45 15.00 15.25 0.1M
2021-12-08 15.50 15.50 15.03 15.50 0.1M
2021-12-07 15.25 16.00 15.00 15.50 0.1M
2021-12-06 16.50 17.00 15.00 15.25 0.4M
2021-12-03 16.50 16.50 16.50 16.50 0.0M
2021-12-02 16.50 16.67 16.00 16.50 0.0M
2021-12-01 16.50 16.00 16.00 16.50 0.0M
2021-11-30 16.50 16.67 16.67 16.50 0.0M
2021-11-29 16.50 16.20 16.20 16.50 0.0M
2021-11-26 16.50 16.20 15.80 16.50 0.0M
2021-11-25 16.50 17.00 16.01 16.50 0.0M
2021-11-24 16.50 17.00 17.00 16.50 0.0M
2021-11-23 16.50 16.88 16.50 16.50 0.2M
2021-11-22 16.75 16.86 16.10 16.50 0.1M
2021-11-19 17.00 17.10 16.50 16.75 0.1M
2021-11-18 17.25 17.50 16.50 17.00 0.1M
2021-11-17 17.25 17.08 17.08 17.25 0.0M
2021-11-16 17.25 17.50 16.50 17.25 0.2M
2021-11-15 17.75 18.00 17.00 17.25 0.4M
2021-11-12 18.25 19.00 17.50 17.75 0.4M
2021-11-11 19.00 19.50 17.60 18.00 0.2M
2021-11-10 19.25 19.50 18.10 19.00 0.2M
2021-11-09 19.75 20.00 18.75 19.25 0.2M
2021-11-08 19.50 20.00 19.30 19.50 0.2M
2021-11-05 18.50 20.00 18.35 19.50 0.4M
2021-11-04 18.75 19.00 18.00 18.50 0.0M
2021-11-03 17.50 19.95 17.50 18.45 1.2M
2021-11-02 17.50 17.92 17.05 17.50 0.2M
2021-11-01 17.50 18.40 17.10 17.50 0.1M
2021-10-29 17.50 17.95 17.10 17.95 0.2M
2021-10-28 17.50 17.33 17.00 17.50 0.0M
2021-10-27 17.50 17.00 17.00 17.50 0.0M
2021-10-26 17.50 18.00 17.00 17.50 0.0M
2021-10-25 17.75 17.70 17.10 17.50 0.1M
2021-10-22 18.25 19.00 17.00 17.75 0.0M
2021-10-21 19.00 19.50 17.50 18.25 0.3M
2021-10-20 18.00 19.50 17.70 19.00 0.8M
2021-10-19 17.50 18.50 17.50 18.00 0.3M
2021-10-18 16.75 18.40 16.52 17.50 0.2M
2021-10-15 16.75 16.90 16.52 16.75 0.0M
2021-10-14 16.50 16.99 16.52 16.75 0.1M
2021-10-13 16.00 16.50 15.63 16.50 0.2M
2021-10-12 16.25 16.44 15.20 15.20 0.6M
2021-10-11 16.25 16.25 16.00 16.25 0.0M
2021-10-08 16.25 16.20 15.70 16.25 0.1M
2021-10-07 16.50 16.45 15.70 16.25 0.2M
2021-10-06 17.25 17.50 16.00 16.50 0.2M
2021-10-05 17.25 17.50 17.02 17.25 0.0M
2021-10-04 18.25 18.50 17.00 17.25 0.1M
2021-10-01 18.50 18.85 18.00 18.25 0.6M
2021-09-30 19.00 19.30 18.25 18.50 0.2M
2021-09-29 18.50 19.25 18.22 19.00 0.6M
2021-09-28 19.00 19.00 18.05 18.50 0.2M
2021-09-27 18.25 19.50 18.00 19.00 0.7M
2021-09-24 17.25 18.40 17.40 18.25 0.3M
2021-09-23 17.00 17.50 16.67 17.25 0.5M
2021-09-22 16.50 17.00 16.50 17.00 0.2M
2021-09-21 17.25 17.50 16.00 17.00 0.1M
2021-09-20 17.25 17.41 17.03 17.25 0.1M
2021-09-17 16.75 17.50 16.50 17.45 0.8M
2021-09-16 16.75 16.80 16.80 16.75 0.0M
2021-09-15 17.00 17.00 16.50 16.75 0.2M
2021-09-14 16.75 18.00 16.50 17.00 0.5M
2021-09-13 16.25 16.75 16.18 16.25 0.6M
2021-09-10 16.25 16.50 16.00 16.25 0.1M
2021-09-09 16.00 16.50 15.69 16.25 0.5M
2021-09-08 16.00 16.05 15.50 16.00 0.1M
2021-09-07 16.00 16.08 15.50 16.00 0.0M
2021-09-06 16.00 16.50 15.66 16.00 0.0M
2021-09-03 16.00 16.00 16.00 16.00 0.0M
2021-09-02 16.25 16.50 15.50 16.00 0.1M
2021-09-01 16.25 16.25 16.00 16.25 0.3M
2021-08-31 16.25 16.40 16.00 16.25 0.0M
2021-08-27 16.25 16.33 16.02 16.25 0.0M
2021-08-26 16.25 16.02 16.02 16.25 0.0M
2021-08-25 16.25 16.40 16.39 16.25 0.0M
2021-08-24 16.25 16.25 16.25 16.25 0.0M
2021-08-23 16.25 16.00 16.00 16.25 0.0M
2021-08-20 16.25 16.40 16.00 16.25 0.2M
2021-08-19 16.00 16.50 15.90 16.25 0.3M
2021-08-18 16.00 16.00 15.90 16.00 0.1M
2021-08-17 16.00 16.00 16.00 16.00 0.0M
2021-08-16 16.00 16.00 16.00 16.00 0.0M
2021-08-13 16.00 16.50 15.90 16.00 0.0M
2021-08-12 16.00 15.88 15.88 16.00 0.0M
2021-08-11 16.00 16.50 15.79 16.00 0.1M
2021-08-10 15.75 16.50 15.50 16.00 0.1M
2021-08-09 15.75 15.80 15.70 15.75 0.1M
2021-08-06 15.75 16.00 15.70 15.75 0.3M
2021-08-05 15.63 16.00 15.27 15.70 0.2M
2021-08-04 15.63 15.49 15.49 15.63 0.0M
2021-08-03 15.63 15.63 15.63 15.63 0.0M
2021-08-02 15.63 15.50 15.25 15.63 0.1M
2021-07-30 15.75 15.50 15.25 15.63 0.0M
2021-07-29 15.50 15.65 15.10 15.75 0.4M
2021-07-28 15.50 16.00 15.00 15.50 0.2M
2021-07-27 14.75 14.90 14.60 14.75 0.0M
2021-07-26 14.75 15.00 14.60 14.75 0.1M
2021-07-23 14.75 14.90 14.84 14.75 0.1M
2021-07-22 14.75 14.95 14.52 14.75 0.1M
2021-07-21 15.13 15.25 14.50 14.75 0.1M
2021-07-20 15.13 15.25 15.00 15.13 0.1M
2021-07-19 16.75 16.50 15.00 15.50 0.6M
2021-07-16 17.00 16.90 16.50 16.75 0.2M
2021-07-15 17.25 17.50 16.50 17.00 0.2M
2021-07-14 17.25 17.30 17.05 17.25 0.0M
2021-07-13 17.50 17.33 17.00 17.25 0.4M
2021-07-12 17.50 17.66 17.11 17.50 0.0M
2021-07-09 17.50 17.60 17.60 17.50 0.1M
2021-07-08 17.50 17.85 17.00 17.50 0.0M
2021-07-07 17.50 17.75 17.00 17.50 0.1M
2021-07-06 17.75 18.00 17.00 17.50 0.0M
2021-07-05 18.00 18.50 17.50 17.75 0.1M
2021-07-02 18.75 19.00 17.50 17.50 0.1M
2021-07-01 18.75 18.80 18.50 18.75 0.0M
2021-06-30 18.75 19.00 18.10 18.75 0.2M
2021-06-29 18.75 19.10 18.25 18.75 0.7M
2021-06-28 17.25 19.00 17.00 18.75 0.5M
2021-06-25 17.25 17.50 17.10 17.25 0.2M
2021-06-24 17.00 17.47 16.50 17.00 0.2M
2021-06-23 16.75 17.40 16.50 17.00 0.5M
2021-06-22 17.00 18.00 16.20 16.80 2.6M
2021-06-21 16.75 17.20 16.00 16.50 0.8M
2021-06-18 17.50 19.50 16.13 16.75 1.3M
2021-06-17 19.25 19.70 18.04 19.25 0.1M
2021-06-16 19.25 20.00 19.00 19.25 0.5M
2021-06-15 18.00 19.50 17.65 19.25 0.3M
2021-06-14 18.00 18.40 17.65 18.20 0.1M
2021-06-11 18.00 18.25 17.65 18.00 0.1M
2021-06-10 18.00 18.25 17.65 18.00 0.0M
2021-06-09 18.00 18.25 17.51 18.00 0.1M
2021-06-08 18.00 18.50 17.75 18.00 0.1M
2021-06-07 18.00 18.50 17.50 18.00 0.2M
2021-06-04 17.25 19.00 16.70 18.00 1.4M
2021-06-03 16.50 17.00 16.33 16.50 0.1M
2021-06-02 17.25 17.25 16.00 16.00 0.4M
2021-06-01 16.50 17.50 16.00 17.00 0.3M
2021-05-28 16.50 17.01 16.00 16.50 0.2M
2021-05-27 15.25 16.40 15.00 16.25 0.9M
2021-05-26 15.25 15.20 15.20 15.25 0.0M
2021-05-25 15.25 15.50 15.13 15.25 0.1M
2021-05-24 15.25 15.49 15.08 15.25 0.1M
2021-05-21 15.25 15.43 15.43 15.25 0.0M
2021-05-20 15.25 15.38 15.15 15.25 0.2M
2021-05-19 15.50 15.50 15.00 15.25 0.7M
2021-05-18 15.75 15.45 15.20 15.50 0.1M
2021-05-17 15.75 16.50 15.40 15.75 0.0M
2021-05-14 15.75 16.30 15.35 15.75 0.1M
2021-05-13 16.50 16.67 15.00 15.75 0.3M
2021-05-12 16.00 16.90 16.00 16.50 0.4M
2021-05-11 15.50 16.00 15.00 15.50 1.0M
2021-05-10 15.75 15.70 15.13 15.50 0.5M
2021-05-07 15.75 15.99 15.50 15.75 0.2M
2021-05-06 15.50 15.99 15.42 15.75 0.2M
2021-05-05 15.75 16.00 15.00 15.50 0.5M
2021-05-04 14.25 16.00 13.59 15.75 1.0M
2021-04-30 14.00 14.29 13.55 14.00 0.6M
2021-04-29 14.00 14.18 13.65 14.00 0.2M
2021-04-28 14.00 14.30 13.52 14.00 0.3M
2021-04-27 13.25 14.40 13.00 14.00 0.5M
2021-04-26 12.50 13.50 12.80 13.25 0.4M
2021-04-23 12.50 12.88 11.85 12.50 0.3M
2021-04-22 13.25 13.00 12.00 12.50 0.3M
2021-04-21 13.50 13.70 12.30 13.25 0.2M
2021-04-20 13.75 13.80 13.00 13.50 0.1M
2021-04-19 13.50 14.50 13.10 13.75 0.2M
2021-04-16 13.75 14.20 13.50 13.50 0.0M
2021-04-15 14.00 14.50 13.50 13.75 0.1M
2021-04-14 14.00 14.50 13.50 14.50 0.1M
2021-04-13 13.75 13.90 13.90 14.00 0.0M
2021-04-12 14.25 14.80 13.50 13.75 0.2M
2021-04-09 14.75 15.00 14.01 14.25 1.3M
2021-04-08 12.50 16.00 12.60 14.75 2.1M
2021-04-07 11.00 12.90 10.55 12.50 6.4M
2021-04-06 10.50 11.20 10.00 10.00 0.5M
2021-04-01 11.00 11.00 10.00 10.45 0.1M
2021-03-31 11.25 11.00 10.00 11.00 0.2M
2021-03-30 11.25 11.30 11.00 11.25 0.0M
2021-03-29 11.50 11.40 11.00 11.25 0.1M
2021-03-26 11.50 11.90 11.10 11.50 0.1M
2021-03-25 12.25 12.40 11.18 12.00 0.1M
2021-03-24 12.25 12.50 12.00 12.25 0.0M
2021-03-23 12.50 12.40 12.00 12.25 0.0M
2021-03-22 12.50 12.40 12.00 12.50 0.0M
2021-03-19 12.50 12.40 12.00 12.50 0.0M
2021-03-18 12.75 13.00 12.00 12.50 0.1M
2021-03-17 12.75 13.50 12.03 12.75 0.1M
2021-03-16 12.75 13.50 12.03 12.75 0.2M
2021-03-15 12.75 12.18 12.18 12.75 0.0M
2021-03-12 12.50 13.50 12.15 13.00 0.2M
2021-03-11 12.50 13.00 12.05 12.50 0.4M
2021-03-10 12.50 13.00 12.15 12.50 0.2M
2021-03-09 13.00 13.00 12.10 12.50 0.2M
2021-03-08 12.00 13.00 11.65 12.50 0.5M
2021-03-05 12.00 11.76 11.40 11.40 0.1M
2021-03-04 12.00 12.50 11.62 12.00 0.1M
2021-03-03 11.50 12.50 11.80 11.80 1.1M
2021-03-02 11.50 11.80 11.05 11.50 0.1M
2021-03-01 11.50 12.00 11.15 11.50 0.5M
2021-02-26 11.00 11.98 10.55 11.50 0.5M
2021-02-25 11.25 11.30 10.52 11.00 0.1M
2021-02-24 11.50 11.33 11.00 11.25 0.0M
2021-02-23 11.50 11.53 11.00 11.50 0.1M
2021-02-22 11.50 11.80 11.00 11.50 0.1M
2021-02-19 11.50 11.80 11.20 11.50 0.0M
2021-02-18 12.00 12.00 11.00 11.50 0.1M
2021-02-17 12.00 12.30 11.50 12.00 0.2M
2021-02-16 12.00 12.30 11.00 12.00 0.1M
2021-02-15 11.25 11.98 11.00 12.00 0.1M
2021-02-12 11.50 11.48 11.01 11.25 0.1M
2021-02-11 11.50 11.20 11.06 11.50 0.0M
2021-02-10 11.00 12.00 11.00 11.50 0.0M
2021-02-09 11.50 12.20 11.30 11.50 0.1M
2021-02-08 12.00 12.40 11.05 11.50 0.1M
2021-02-05 12.00 12.48 11.20 12.00 0.1M
2021-02-04 13.00 12.70 11.60 12.00 0.3M
2021-02-03 13.00 13.05 12.50 13.00 0.0M
2021-02-02 13.25 13.33 12.50 13.00 0.0M
2021-02-01 13.00 13.50 12.50 13.25 0.0M
2021-01-29 13.00 13.20 12.65 13.00 2.1M
2021-01-28 13.25 13.50 12.50 13.00 0.1M
2021-01-27 13.50 13.58 12.70 13.25 0.0M
2021-01-26 13.75 14.00 13.00 13.50 0.2M
2021-01-25 13.75 13.90 13.50 13.75 0.6M
2021-01-22 13.25 13.90 12.47 13.75 1.5M
2021-01-21 12.75 12.55 12.00 12.00 0.6M
2021-01-20 13.25 13.30 12.00 12.75 8.1M
2021-01-19 13.50 13.98 12.50 13.25 0.2M
2021-01-18 13.25 13.85 13.00 13.50 0.2M
2021-01-15 13.25 13.33 12.50 13.00 0.6M
2021-01-14 13.50 14.00 12.50 12.50 0.4M
2021-01-13 13.50 13.40 13.40 13.50 0.0M
2021-01-12 14.00 14.20 12.75 13.50 0.4M
2021-01-11 14.25 14.50 13.90 13.90 0.1M
2021-01-08 14.50 14.82 13.90 14.50 0.1M
2021-01-07 14.50 15.00 14.20 14.50 0.5M
2021-01-06 14.50 15.50 14.20 14.75 0.3M
2021-01-05 15.50 16.00 14.10 14.50 0.2M
2021-01-04 15.25 16.40 15.05 15.50 0.4M