livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Eve Sleep PLC - (EVE) share price history


Eve Sleep PLC share priceEVE share price tradesEVE Fundamentals watchlistADD to watchlist
Eve Sleep PLC - (EVE) share price history
Date Open High Low Close Volume
17/10/2022 0.53 0.54 0.50 0.53 61,494
14/10/2022 0.53 0.54 0.50 0.53 61,494
13/10/2022 0.53 0.54 0.50 0.53 894,349
12/10/2022 0.60 0.60 0.51 0.53 4,052,885
11/10/2022 0.48 0.70 0.45 0.60 4,721,843
10/10/2022 0.45 0.50 0.40 0.45 2,106,833
07/10/2022 0.55 0.60 0.45 0.50 5,410,057
06/10/2022 0.60 0.60 0.55 0.55 1,525,456
05/10/2022 0.70 0.74 0.60 0.60 3,578,458
04/10/2022 0.70 0.79 0.66 0.70 3,446,462
03/10/2022 0.70 0.75 0.67 0.70 2,845,538
30/09/2022 0.70 0.79 0.65 0.70 8,010,351
29/09/2022 0.70 0.96 0.70 0.70 11,106,450
28/09/2022 0.75 0.75 0.62 0.68 7,979,801
27/09/2022 0.80 0.92 0.67 0.78 12,885,953
26/09/2022 0.78 0.96 0.75 0.80 40,327,658
23/09/2022 0.33 0.88 0.31 0.68 49,479,914
22/09/2022 0.30 0.37 0.30 0.35 2,443,393
21/09/2022 0.38 0.40 0.31 0.33 3,342,281
20/09/2022 0.60 0.60 0.35 0.43 15,184,296
16/09/2022 0.73 0.73 0.70 0.73 27,089
15/09/2022 0.73 0.73 0.70 0.73 457,618
14/09/2022 0.74 0.74 0.70 0.73 3,251,271
13/09/2022 0.78 0.78 0.75 0.78 211,000
12/09/2022 0.78 0.78 0.71 0.78 674,300
09/09/2022 0.78 0.78 0.75 0.78 1,396,091
08/09/2022 0.78 0.78 0.75 0.78 844,035
07/09/2022 0.78 0.78 0.75 0.78 124,429
06/09/2022 0.78 0.78 0.78 0.78 100,000
05/09/2022 0.78 0.79 0.75 0.78 470,156

Eve Sleep PLC - (EVE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z