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
30/06/2022 0.65 0.70 0.52 0.65 5,152,467
29/06/2022 0.70 0.72 0.65 0.68 2,233,699
28/06/2022 0.72 0.72 0.68 0.70 1,484,505
27/06/2022 0.75 0.77 0.70 0.73 3,205,670
24/06/2022 0.80 0.80 0.72 0.75 5,081,035
23/06/2022 0.85 0.87 0.82 0.85 159,466
22/06/2022 0.88 0.89 0.82 0.85 916,962
21/06/2022 0.88 0.91 0.85 0.88 767,983
20/06/2022 0.88 0.92 0.84 0.88 356,550
17/06/2022 0.88 0.90 0.87 0.88 607,520
16/06/2022 0.92 0.92 0.85 0.88 1,782,422
15/06/2022 0.95 0.95 0.91 0.93 2,004,906
14/06/2022 0.98 0.99 0.88 0.95 1,908,157
13/06/2022 0.98 1.03 0.93 0.98 385,748
10/06/2022 1.00 1.11 0.97 0.98 512,106
09/06/2022 1.08 1.12 0.90 1.08 6,487,398
08/06/2022 0.95 1.15 0.95 1.03 5,274,541
07/06/2022 1.30 1.30 0.95 1.05 20,239,393
06/06/2022 1.10 1.49 1.03 1.30 4,957,750
01/06/2022 1.65 1.67 1.65 1.65 6,007
31/05/2022 1.65 1.68 1.61 1.65 168,474
30/05/2022 1.65 1.65 1.60 1.65 762,197
27/05/2022 1.65 1.65 1.60 1.65 209,880
26/05/2022 1.65 1.68 1.63 1.65 2,382
25/05/2022 1.65 1.69 1.63 1.65 669,844
24/05/2022 1.65 1.65 1.60 1.65 526,304
23/05/2022 1.65 1.70 1.63 1.65 95,964
20/05/2022 1.65 1.70 1.63 1.65 95,964
19/05/2022 1.65 1.65 1.62 1.65 26,208
18/05/2022 1.65 1.65 1.63 1.65 150,202

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

Sponsored Adverts