EVS

eVISO Historical Data

EVS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 2.36 0.06 2.61% 2.34 2.37 2.29 8,483
Oct 03 2022 2.30 -0.02 -0.86% 2.32 2.38 2.26 23,885
Sep 30 2022 2.32 0.00 0.0% 2.34 2.34 2.20 40,210
Sep 29 2022 2.32 -0.04 -1.69% 2.37 2.38 2.27 23,165
Sep 28 2022 2.36 -0.18 -7.09% 2.47 2.50 2.33 114,346
Sep 27 2022 2.54 0.10 4.1% 2.43 2.62 2.43 52,693
Sep 26 2022 2.44 -0.01 -0.41% 2.44 2.45 2.37 16,538
Sep 23 2022 2.45 -0.05 -2.0% 2.47 2.50 2.45 15,137
Sep 22 2022 2.50 0.00 0.0% 2.47 2.52 2.47 12,639
Sep 21 2022 2.50 0.03 1.21% 2.47 2.56 2.40 36,214
Sep 20 2022 2.47 -0.10 -3.89% 2.47 2.52 2.45 23,395
Sep 19 2022 2.57 0.01 0.39% 2.53 2.57 2.49 19,433
Sep 16 2022 2.56 -0.01 -0.39% 2.50 2.57 2.46 18,341
Sep 15 2022 2.57 -0.02 -0.77% 2.54 2.57 2.52 12,222
Sep 14 2022 2.59 0.02 0.78% 2.60 2.60 2.51 15,937
Sep 13 2022 2.57 -0.03 -1.15% 2.55 2.65 2.51 20,543
Sep 12 2022 2.60 0.08 3.17% 2.53 2.64 2.45 47,155
Sep 09 2022 2.52 -0.04 -1.56% 2.60 2.64 2.52 19,279
Sep 08 2022 2.56 -0.14 -5.19% 2.65 2.70 2.55 60,938
Sep 07 2022 2.70 -0.07 -2.53% 2.70 2.74 2.67 18,496
Sep 06 2022 2.77 0.02 0.73% 2.74 2.88 2.67 63,867
Sep 05 2022 2.75 0.18 7.0% 2.56 2.81 2.56 113,856
Sep 02 2022 2.57 -0.03 -1.15% 2.65 2.68 2.56 29,512
Sep 01 2022 2.60 -0.21 -7.47% 2.83 2.86 2.55 559,114
Aug 31 2022 2.81 0.01 0.36% 2.85 3.04 2.71 211,574
Aug 30 2022 2.80 0.26 10.24% 2.58 2.80 2.53 171,746
Aug 29 2022 2.54 -0.05 -1.93% 2.57 2.63 2.51 35,639
Aug 26 2022 2.59 -0.07 -2.63% 2.70 2.77 2.59 97,986
Aug 25 2022 2.66 0.12 4.72% 2.55 2.74 2.54 163,977
Aug 24 2022 2.54 0.04 1.6% 2.49 2.55 2.48 16,752
Aug 23 2022 2.50 0.08 3.31% 2.46 2.52 2.46 13,728
Aug 22 2022 2.42 -0.02 -0.82% 2.42 2.42 2.42 500
Aug 19 2022 2.44 -0.04 -1.61% 2.51 2.52 2.44 8,700
Aug 18 2022 2.48 -0.01 -0.4% 2.48 2.49 2.48 1,100
Aug 17 2022 2.49 -0.01 -0.4% 2.47 2.53 2.47 6,250
Aug 16 2022 2.50 0.00 0.0% 2.47 2.50 2.47 6,023
Aug 15 2022 2.50 0.00 0.0% 2.50 2.50 2.50 0.00
Aug 12 2022 2.50 0.04 1.63% 2.48 2.53 2.44 13,110
Aug 11 2022 2.46 -0.04 -1.6% 2.51 2.51 2.46 180
Aug 10 2022 2.50 -0.03 -1.19% 2.47 2.53 2.47 951
Aug 09 2022 2.53 0.04 1.61% 2.51 2.53 2.48 11,281
Aug 08 2022 2.49 -0.01 -0.4% 2.50 2.51 2.49 6,438
Aug 05 2022 2.50 0.00 0.0% 2.50 2.50 2.46 2,959
Aug 04 2022 2.50 0.04 1.63% 2.46 2.50 2.46 16,560
Aug 03 2022 2.46 0.02 0.82% 2.44 2.46 2.42 11,611
Aug 02 2022 2.44 0.03 1.24% 2.44 2.44 2.44 1
Aug 01 2022 2.41 0.01 0.42% 2.40 2.41 2.40 3,747
Jul 29 2022 2.40 0.00 0.0% 2.40 2.40 2.40 1,000
Jul 28 2022 2.40 0.03 1.27% 2.37 2.41 2.36 2,065
Jul 27 2022 2.37 -0.04 -1.66% 2.37 2.37 2.37 1,000
Jul 26 2022 2.41 0.04 1.69% 2.40 2.41 2.40 500
Jul 25 2022 2.37 0.01 0.42% 2.36 2.44 2.36 2,000
Jul 22 2022 2.36 0.00 0.0% 2.40 2.47 2.36 4,550
Jul 21 2022 2.36 -0.05 -2.07% 2.34 2.41 2.34 3,900
Jul 20 2022 2.41 0.03 1.26% 2.40 2.41 2.40 1,000
Jul 19 2022 2.38 0.02 0.85% 2.39 2.39 2.37 1,644
Jul 18 2022 2.36 -0.04 -1.67% 2.40 2.40 2.36 1,250
Jul 15 2022 2.40 0.01 0.42% 2.36 2.42 2.36 8,804
Jul 14 2022 2.39 -0.02 -0.83% 2.36 2.39 2.36 1,601
Jul 13 2022 2.41 -0.02 -0.82% 2.43 2.43 2.36 2,600
Jul 12 2022 2.43 -0.01 -0.41% 2.39 2.47 2.37 7,401
Jul 11 2022 2.44 -0.04 -1.61% 2.44 2.47 2.36 13,272
Jul 08 2022 2.48 0.00 0.0% 2.48 2.48 2.48 200
Jul 07 2022 2.48 0.01 0.4% 2.47 2.48 2.44 1,790
Your Recent History
BIT
EVS
eVISO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221005 15:21:36