Engage Xr Holdings Plc Historical Data - EXR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Engage Xr Holdings Plc (EXR)

1.90

0.00

(0.00%)

Closed May 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-5	2	2	1.9	87009	1.9	DE
4	-0.1	-5	2	2.05	1.85	242024	1.94215324	DE
12	-1.35	-41.5384615385	3.25	3.9	1.85	946110	2.84283678	DE
26	-0.7	-26.9230769231	2.6	3.9	1.85	618431	2.79162975	DE
52	-1.85	-49.3333333333	3.75	4.05	1.85	378142	2.91032686	DE
156	-16.85	-89.8666666667	18.75	19.75	1.85	295726	5.4650935	DE
260	-16.85	-89.8666666667	18.75	19.75	1.85	295726	5.4650935	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	1.9	0	0.00	1.9	1.9	1.9	25544
1714667400	1.9	0	0.00	1.9	1.9	1.9	28435
1714581000	1.9	0	0.00	1.9	1.9	1.9	1500
1714494600	1.9	0	0.00	1.9	1.9	1.9	158185
1714408200	1.9	0	0.00	1.9	1.9	1.9	4523
1714149000	1.9	-0.1	-5.00	2	2	1.9	242400
1714062600	2	0	0.00	2	2	2	366507
1713976200	2	0.05	2.56	1.95	2	1.95	320782
1713889800	1.95	0.1	5.41	1.85	1.95	1.85	1184886
1713803400	1.85	0	0.00	1.85	1.85	1.85	117158
1713544200	1.85	0	0.00	1.85	1.85	1.85	3395
1713457800	1.85	0	0.00	1.85	1.85	1.85	12062
1713371400	1.85	0	0.00	1.85	1.85	1.85	205449
1713285000	1.85	0	0.00	1.85	1.85	1.85	75453
1713198600	1.85	-0.15	-7.50	2.05	2.05	1.85	757271
1712939400	2	0	0.00	2	2	2	649809
1712853000	2	0	0.00	2	2	2	165019
1712766600	2	0.08	4.17	2	2	2	413154
1712680200	1.92	-0.08	-4.00	2	2	1.92	20492
1712593800	2	0	0.00	2	2	2	111255
1712334600	2	0	0.00	2	2	2	2746
1712248200	2	0	0.00	2	2	2	21494
1712161800	2	0	0.00	2	2	2	235
1712075400	2	0.05	2.56	2	2	2	99
1711647000	1.95	-0.2	-9.30	2.15	2.15	1.95	122047
1711560600	2.15	0	0.00	2.15	2.15	2.15	276914
1711474200	2.15	-0.1	-4.44	2.25	2.25	2.15	458631
1711387800	2.25	0	0.00	2.25	2.25	2.25	111993
1711128600	2.25	0	0.00	2.25	2.25	2.2	212300
1711042200	2.25	-0.05	-2.17	2.3	2.3	2.25	651725
1710955800	2.3	0.1	4.55	2.3	2.3	2.3	71180
1710869400	2.2	-0.1	-4.35	2.3	2.45	2.2	21492
1710783000	2.3	0	0.00	2.3	2.3	2.3	10000
1710523800	2.3	0	0.00	2.3	2.3	2.3	84994
1710437400	2.3	0	0.00	2.3	2.3	2.3	296353
1710351000	2.3	0	0.00	2.3	2.3	2.3	250710
1710264600	2.3	0	0.00	2.3	2.3	2.3	105185
1710178200	2.3	0.2	9.52	2.1	2.3	2.1	868060
1709919000	2.1	0	0.00	2.1	2.1	2.1	1039113
1709832600	2.1	0	0.00	2.1	2.22	2.1	204896
1709746200	2.1	0	0.00	2.1	2.1	2.05	636410
1709659800	2.1	0	0.00	2.1	2.1	1.95	961896
1709573400	2.1	-0.1	-4.55	2.2	2.2	2.1	285217
1709314200	2.2	-0.1	-4.35	2.3	2.3	2.2	559210
1709227800	2.3	0	0.00	2.3	2.3	2.3	392062
1709141400	2.3	-0.12	-4.96	2.4	2.4	2.25	1614640
1709055000	2.42	-0.18	-6.92	2.6	2.6	2.35	727807
1708968600	2.6	0	0.00	2.6	2.75	2.6	2195808
1708709400	2.6	-0.06	-2.26	2.55	2.75	2.3	2937897
1708623000	2.66	-0.2	-6.99	2.65	2.66	2.45	1872279
1708536600	2.86	-0.48	-14.37	3.3	3.3	2.65	6332667
1708450200	3.34	0.79	30.98	2.85	3.9	2.85	24507423
1708363800	2.55	-0.15	-5.56	2.7	2.7	2.55	118837
1708104600	2.7	0	0.00	2.7	2.7	2.7	37424
1708018200	2.7	-0.4	-12.90	3.1	3.1	2.65	929024
1707931800	3.1	-0.05	-1.59	3.15	3.15	3.1	90412
1707845400	3.15	-0.1	-3.08	3.25	3.25	3.15	30156
1707759000	3.25	0	0.00	3.25	3.25	3.25	51201
1707499800	3.25	0	0.00	3.25	3.25	3.25	0
1707413400	3.25	-0.1	-2.99	3.35	3.35	3.25	1003569
1707327000	3.35	0	0.00	3.35	3.35	3.35	480813
1707240600	3.35	0.05	1.52	3.3	3.35	3.3	807877
1707154200	3.3	0.25	8.20	3.05	3.3	3.05	1292815

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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