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
25/11/2021 2.85 2.95 2.75 2.85 612,342
24/11/2021 2.81 2.90 2.81 2.90 316,113
23/11/2021 2.95 3.00 2.80 2.87 380,629
22/11/2021 2.98 2.99 2.84 2.95 1,468,226
19/11/2021 3.00 3.10 2.90 3.00 434,793
18/11/2021 3.00 3.04 2.90 2.95 384,655
17/11/2021 2.97 3.09 2.97 3.00 184,540
16/11/2021 2.92 3.05 2.92 3.00 338,492
15/11/2021 3.15 3.15 2.80 3.00 2,463,871
12/11/2021 3.15 3.18 2.93 3.10 706,644
11/11/2021 3.10 3.22 3.00 3.02 895,133
10/11/2021 3.00 3.10 3.00 3.10 568,328
09/11/2021 3.04 3.04 3.00 3.04 62,404
08/11/2021 3.17 3.17 2.97 3.10 435,793
05/11/2021 3.00 3.30 3.00 3.10 2,228,576
04/11/2021 3.00 3.08 3.00 3.05 412,150
03/11/2021 3.02 3.10 3.00 3.05 998,410
02/11/2021 3.10 3.40 3.00 3.05 763,075
01/11/2021 2.98 3.30 2.98 3.30 1,097,684
29/10/2021 3.10 3.10 2.90 2.93 408,545
28/10/2021 2.91 3.01 2.90 3.01 1,446,525
27/10/2021 3.04 3.04 2.96 3.00 405,219
26/10/2021 3.05 3.08 2.96 3.00 354,377
25/10/2021 2.95 3.05 2.95 3.00 332,392
22/10/2021 2.95 3.09 2.90 3.00 1,757,103
21/10/2021 2.86 3.09 2.86 3.00 327,183
20/10/2021 3.02 3.23 2.85 2.90 592,745
19/10/2021 3.17 3.23 3.05 3.15 206,986
18/10/2021 3.13 3.18 3.10 3.15 99,091
15/10/2021 3.25 3.25 3.10 3.15 126,044

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