Dark

EVE
ESR 2022 PLC
stock LSE

Inactive

Oct 14, 2022

0.0053GBP0.000%(0.0000)61,494

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-14	0.00525	0.00525	0.00525	0.00525	0.000%	61,494	0.000%
2022-10-13	0.00525	0.00525	0.00525	0.00525	0.000%	896,974	0.000%
2022-10-12	0.00600	0.00600	0.00525	0.00525	-12.500%	4,052,885	0.000%
2022-10-11	0.00475	0.00725	0.00475	0.00600	+33.333%	4,721,843	-12.500%
2022-10-10	0.00450	0.00475	0.00425	0.00450	-10.000%	2,106,933	+16.667%
2022-10-07	0.00550	0.00550	0.00475	0.00500	-9.091%	5,410,057	+5.000%
2022-10-06	0.00600	0.00600	0.00550	0.00550	-8.333%	1,538,956	-4.545%
2022-10-05	0.00700	0.00700	0.00600	0.00600	-14.286%	3,583,208	-12.500%
2022-10-04	0.00700	0.00775	0.00700	0.00700	0.000%	4,018,512	-25.000%
2022-10-03	0.00700	0.00700	0.00675	0.00700	0.000%	2,845,538	-25.000%
2022-09-30	0.00700	0.00750	0.00650	0.00700	0.000%	8,010,351	-25.000%
2022-09-29	0.00675	0.00975	0.00675	0.00700	+3.704%	11,106,474	-25.000%
2022-09-28	0.00750	0.00750	0.00625	0.00675	-12.903%	7,979,801	-22.222%
2022-09-27	0.00800	0.00950	0.00700	0.00775	-3.125%	12,887,125	-32.258%
2022-09-26	0.00775	0.00800	0.00800	0.00800	+18.519%	40,469,958	-34.375%
2022-09-23	0.00325	0.00875	0.00325	0.00675	+92.857%	49,492,764	-22.222%
2022-09-22	0.00300	0.00350	0.00300	0.00350	+7.692%	2,450,893	+50.000%
2022-09-21	0.00375	0.00375	0.00325	0.00325	-23.529%	3,342,281	+61.538%
2022-09-20	0.00650	0.00430	0.00325	0.00425	-41.379%	15,657,972	+23.529%
2022-09-16	0.00725	0.00725	0.00725	0.00725	0.000%	27,679	-27.586%
2022-09-15	0.00725	0.00725	0.00725	0.00725	0.000%	460,118	-27.586%
2022-09-14	0.00750	0.00750	0.00725	0.00725	-6.452%	3,251,315	-27.586%
2022-09-13	0.00775	0.00775	0.00775	0.00775	0.000%	211,798	-32.258%
2022-09-12	0.00775	0.00775	0.00775	0.00775	0.000%	679,912	-32.258%
2022-09-09	0.00775	0.00775	0.00775	0.00775	0.000%	1,446,091	-32.258%
2022-09-08	0.00775	0.00775	0.00775	0.00775	0.000%	844,812	-32.258%
2022-09-07	0.00775	0.00775	0.00775	0.00775	0.000%	139,894	-32.258%
2022-09-06	0.00775	0.00775	0.00775	0.00775	0.000%	100,000	-32.258%
2022-09-05	0.00775	0.00775	0.00775	0.00775	0.000%	470,156	-32.258%
2022-09-02	0.00825	0.00825	0.00775	0.00775	-6.061%	688,771	-32.258%
2022-09-01	0.00825	0.00825	0.00825	0.00825	0.000%	17,189	-36.364%
2022-08-31	0.00850	0.00850	0.00825	0.00825	-2.941%	1,694,099	-36.364%
2022-08-30	0.00850	0.00850	0.00850	0.00850	0.000%	147,227	-38.235%
2022-08-26	0.00850	0.00850	0.00850	0.00850	0.000%	710,048	-38.235%
2022-08-25	0.00850	0.00850	0.00825	0.00850	0.000%	1,451,630	-38.235%
2022-08-24	0.00850	0.00850	0.00850	0.00850	0.000%	368,321	-38.235%
2022-08-23	0.00875	0.00875	0.00850	0.00850	-2.857%	1,400,670	-38.235%
2022-08-22	0.00900	0.00900	0.00875	0.00875	-2.778%	48,619	-40.000%
2022-08-19	0.00900	0.00900	0.00900	0.00900	0.000%	91,485	-41.667%
2022-08-18	0.00900	0.00900	0.00900	0.00900	+2.857%	248,379	-41.667%
2022-08-17	0.00825	0.00900	0.00825	0.00875	-2.778%	637,026	-40.000%
2022-08-16	0.00900	0.00900	0.00900	0.00900	0.000%	1,583,628	-41.667%
2022-08-15	0.00925	0.00925	0.00900	0.00900	-2.703%	571,539	-41.667%
2022-08-12	0.00950	0.00950	0.00925	0.00925	-2.632%	85,581	-43.243%
2022-08-11	0.00950	0.00950	0.00950	0.00950	+2.703%	101,123	-44.737%
2022-08-09	0.00875	0.00925	0.00875	0.00925	+5.714%	388,777	-43.243%
2022-08-08	0.00850	0.00875	0.00850	0.00875	+2.941%	722,121	-40.000%
2022-08-05	0.00850	0.00850	0.00850	0.00850	0.000%	1,092,494	-38.235%
2022-08-03	0.00850	0.00850	0.00825	0.00850	0.000%	2,012,962	-38.235%
2022-08-02	0.00850	0.00850	0.00850	0.00850	-5.556%	1,535	-38.235%
2022-07-29	0.00950	0.00950	0.00850	0.00900	-10.000%	1,900,013	-41.667%
2022-07-28	0.01025	0.01000	0.01000	0.01000	-2.439%	2,428,156	-47.500%
2022-07-27	0.01025	0.01025	0.01025	0.01025	0.000%	178,366	-48.780%
2022-07-26	0.00950	0.01025	0.00875	0.01025	+7.895%	2,852,581	-48.780%
2022-07-25	0.00975	0.00975	0.00950	0.00950	-2.564%	391,060	-44.737%
2022-07-22	0.00800	0.01050	0.00800	0.00975	+21.875%	6,079,128	-46.154%
2022-07-21	0.00925	0.00925	0.00700	0.00800	-13.514%	3,917,381	-34.375%
2022-07-20	0.00875	0.00925	0.00875	0.00925	+5.714%	1,001,879	-43.243%
2022-07-19	0.00825	0.01000	0.00825	0.00875	+6.061%	4,335,410	-40.000%
2022-07-18	0.00900	0.00950	0.00825	0.00825	-8.333%	3,922,676	-36.364%
2022-07-15	0.01000	0.01050	0.00850	0.00900	-5.263%	6,381,053	-41.667%
2022-07-14	0.01050	0.01150	0.00950	0.00950	-9.524%	9,371,336	-44.737%
2022-07-13	0.01200	0.01375	0.00950	0.01050	-12.500%	10,376,192	-50.000%
2022-07-12	0.00725	0.01450	0.00725	0.01200	+65.517%	28,140,891	-56.250%
2022-07-11	0.00725	0.00725	0.00725	0.00725	0.000%	1,285,070	-27.586%
2022-07-08	0.00725	0.00725	0.00725	0.00725	0.000%	61,528	-27.586%
2022-07-07	0.00725	0.00725	0.00725	0.00725	0.000%	372,874	-27.586%
2022-07-06	0.00725	0.00725	0.00725	0.00725	0.000%	324,586	-27.586%
2022-07-05	0.00725	0.00800	0.00725	0.00725	0.000%	1,579,871	-27.586%
2022-07-04	0.00725	0.00725	0.00725	0.00725	0.000%	460,730	-27.586%
2022-07-01	0.00650	0.00725	0.00600	0.00725	+11.538%	3,487,523	-27.586%
2022-06-30	0.00650	0.00650	0.00575	0.00650	-3.704%	5,174,273	-19.231%
2022-06-29	0.00700	0.00700	0.00600	0.00675	-3.571%	2,274,056	-22.222%
2022-06-28	0.00725	0.00725	0.00700	0.00700	-3.448%	1,502,074	-25.000%
2022-06-27	0.00750	0.00750	0.00725	0.00725	-3.333%	3,223,639	-27.586%
2022-06-24	0.00850	0.00850	0.00750	0.00750	-11.765%	5,092,564	-30.000%
2022-06-23	0.00850	0.00850	0.00850	0.00850	0.000%	159,466	-38.235%
2022-06-22	0.00875	0.00875	0.00850	0.00850	-2.857%	924,511	-38.235%
2022-06-21	0.00875	0.00875	0.00875	0.00875	0.000%	767,983	-40.000%
2022-06-20	0.00875	0.00875	0.00875	0.00875	0.000%	356,550	-40.000%
2022-06-17	0.00875	0.00875	0.00875	0.00875	0.000%	607,520	-40.000%
2022-06-16	0.00925	0.00925	0.00875	0.00875	-5.405%	1,799,222	-40.000%
2022-06-15	0.00950	0.00950	0.00925	0.00925	-2.632%	2,011,383	-43.243%
2022-06-14	0.00975	0.00975	0.00900	0.00950	-2.564%	1,929,022	-44.737%
2022-06-13	0.00975	0.00975	0.00975	0.00975	-4.878%	385,748	-46.154%
2022-06-08	0.01080	0.01125	0.01000	0.01025	-2.381%	5,348,182	-48.780%
2022-06-07	0.01300	0.01075	0.00974	0.01050	-19.231%	20,574,422	-50.000%
2022-06-06	0.01100	0.01300	0.01050	0.01300	-21.212%	7,006,802	-59.615%
2022-06-01	0.01650	0.01650	0.01650	0.01650	0.000%	6,007	-68.182%
2022-05-31	0.01650	0.01650	0.01650	0.01650	0.000%	168,474	-68.182%
2022-05-30	0.01650	0.01750	0.01600	0.01650	0.000%	824,386	-68.182%
2022-05-27	0.01650	0.01605	0.01605	0.01650	0.000%	209,880	-68.182%
2022-05-26	0.01650	0.01650	0.01650	0.01650	0.000%	2,382	-68.182%
2022-05-25	0.01650	0.01650	0.01650	0.01650	0.000%	669,844	-68.182%
2022-05-24	0.01650	0.01650	0.01650	0.01650	0.000%	526,304	-68.182%
2022-05-23	0.01650	0.01650	0.01600	0.01650	0.000%	0	-68.182%
2022-05-20	0.01650	0.01650	0.01650	0.01650	0.000%	95,964	-68.182%
2022-05-19	0.01650	0.01650	0.01650	0.01650	0.000%	26,208	-68.182%
2022-05-18	0.01650	0.01650	0.01650	0.01650	0.000%	150,202	-68.182%
2022-05-17	0.01600	0.01650	0.01600	0.01650	+3.125%	168,804	-68.182%
2022-05-16	0.01600	0.01600	0.01600	0.01600	+2.564%	47,619	-67.188%
2022-05-13	0.01600	0.01560	0.01560	0.01560	+4.000%	499,549	-66.346%
2022-05-12	0.01650	0.01500	0.01500	0.01500	-6.832%	82,490	-65.000%
2022-05-11	0.01800	0.01700	0.01610	0.01610	-10.556%	1,193,509	-67.391%
2022-05-10	0.01900	0.01800	0.01800	0.01800	-5.263%	255,440	-70.833%
2022-05-09	0.01900	0.01900	0.01900	0.01900	0.000%	124,484	-72.368%
2022-05-06	0.01900	0.01900	0.01900	0.01900	0.000%	435,513	-72.368%
2022-05-05	0.01900	0.01900	0.01900	0.01900	0.000%	93,796	-72.368%
2022-05-04	0.01850	0.01900	0.01850	0.01900	+2.703%	218,579	-72.368%
2022-05-03	0.01750	0.01850	0.01750	0.01850	+5.714%	438,370	-71.622%
2022-04-29	0.01750	0.01750	0.01750	0.01750	0.000%	81,943	-70.000%
2022-04-28	0.01800	0.01800	0.01700	0.01750	-2.778%	949,318	-70.000%
2022-04-27	0.01800	0.01800	0.01800	0.01800	0.000%	597,049	-70.833%
2022-04-26	0.01800	0.01800	0.01800	0.01800	0.000%	522,138	-70.833%
2022-04-25	0.01800	0.01800	0.01700	0.01800	-2.703%	172,381	-70.833%
2022-04-22	0.01900	0.01900	0.01850	0.01850	-2.632%	1,110,569	-71.622%
2022-04-21	0.01950	0.01950	0.01900	0.01900	-2.564%	549,008	-72.368%
2022-04-20	0.01850	0.01950	0.01850	0.01950	+5.405%	1,454,105	-73.077%
2022-04-19	0.01950	0.01950	0.01850	0.01850	-5.128%	890,541	-71.622%
2022-04-14	0.01950	0.01950	0.01950	0.01950	0.000%	202,554	-73.077%
2022-04-13	0.01950	0.01950	0.01950	0.01950	0.000%	172,034	-73.077%
2022-04-12	0.02000	0.02000	0.01900	0.01950	-2.500%	1,151,566	-73.077%
2022-04-11	0.02150	0.02150	0.02000	0.02000	-6.977%	1,426,297	-73.750%
2022-04-08	0.02150	0.02150	0.02150	0.02150	0.000%	164,174	-75.581%
2022-04-07	0.02150	0.02150	0.02150	0.02150	0.000%	103,802	-75.581%
2022-04-06	0.02150	0.02150	0.02150	0.02150	0.000%	117,057	-75.581%
2022-04-05	0.02350	0.02350	0.02150	0.02150	-2.715%	483,627	-75.581%
2022-04-04	0.02000	0.02210	0.02090	0.02210	+10.500%	2,475,860	-76.244%
2022-04-01	0.01990	0.01990	0.01990	0.02000	-2.439%	384,344	-73.750%
2022-03-31	0.02000	0.02050	0.02050	0.02050	+2.500%	498,221	-74.390%
2022-03-30	0.02000	0.02000	0.02000	0.02000	0.000%	416,303	-73.750%
2022-03-29	0.01900	0.02000	0.01900	0.02000	+5.263%	1,047,298	-73.750%
2022-03-28	0.01900	0.01900	0.01900	0.01900	0.000%	771,345	-72.368%
2022-03-25	0.01950	0.01950	0.01900	0.01900	-2.564%	371,012	-72.368%
2022-03-24	0.01700	0.02100	0.01700	0.01950	-4.878%	1,153,096	-73.077%
2022-03-23	0.02350	0.02350	0.02050	0.02050	-9.292%	1,055,775	-74.390%
2022-03-22	0.02200	0.02260	0.02260	0.02260	+2.727%	799,747	-76.770%
2022-03-21	0.02050	0.02350	0.02000	0.02200	+7.317%	1,278,490	-76.136%
2022-03-18	0.02050	0.02050	0.02050	0.02050	0.000%	644,365	-74.390%
2022-03-17	0.01950	0.02350	0.01950	0.02050	+5.128%	2,246,605	-74.390%
2022-03-16	0.01950	0.02000	0.02000	0.01950	0.000%	508,831	-73.077%
2022-03-15	0.01900	0.01950	0.01850	0.01950	+2.632%	790,150	-73.077%
2022-03-14	0.01950	0.01950	0.01850	0.01900	-2.564%	1,017,367	-72.368%
2022-03-11	0.01950	0.01950	0.01950	0.01950	0.000%	864,828	-73.077%
2022-03-10	0.01850	0.01950	0.01850	0.01950	+5.405%	2,594,712	-73.077%
2022-03-09	0.01900	0.01900	0.01850	0.01850	-2.632%	1,220,867	-71.622%
2022-03-08	0.01900	0.01900	0.01850	0.01900	0.000%	2,103,674	-72.368%
2022-03-07	0.02050	0.01995	0.01900	0.01900	-7.317%	2,158,823	-72.368%
2022-03-04	0.02100	0.02100	0.02050	0.02050	-4.651%	656,836	-74.390%
2022-03-03	0.02350	0.02350	0.02100	0.02150	-23.759%	1,495,524	-75.581%
2022-03-01	0.02750	0.02820	0.02820	0.02820	+2.545%	940,851	-81.383%
2022-02-28	0.02950	0.02900	0.02750	0.02750	-5.172%	2,591,302	-80.909%
2022-02-25	0.02850	0.02900	0.02900	0.02900	+7.407%	3,083,575	-81.897%
2022-02-24	0.02650	0.02850	0.02240	0.02700	-3.571%	8,007,227	-80.556%
2022-02-23	0.02250	0.03100	0.02300	0.02800	+60.000%	39,453,687	-81.250%
2022-02-22	0.01850	0.01850	0.01750	0.01750	-7.895%	1,027,623	-70.000%
2022-02-21	0.01900	0.01900	0.01900	0.01900	0.000%	750,241	-72.368%
2022-02-18	0.02000	0.02000	0.01900	0.01900	-5.000%	570,717	-72.368%
2022-02-17	0.02050	0.02050	0.02000	0.02000	-2.439%	552,978	-73.750%
2022-02-16	0.01900	0.02050	0.02050	0.02050	+7.895%	1,083,223	-74.390%
2022-02-15	0.01850	0.01900	0.01850	0.01900	+2.703%	1,182,802	-72.368%
2022-02-14	0.01900	0.01900	0.01750	0.01850	-2.632%	1,860,409	-71.622%
2022-02-11	0.02050	0.02050	0.01800	0.01900	-7.317%	3,368,150	-72.368%
2022-02-10	0.02150	0.02200	0.02050	0.02050	-4.651%	641,257	-74.390%
2022-02-09	0.02150	0.02150	0.02150	0.02150	0.000%	47,977	-75.581%
2022-02-08	0.02150	0.02150	0.02150	0.02150	0.000%	360,558	-75.581%
2022-02-07	0.02150	0.02150	0.02150	0.02150	0.000%	390,722	-75.581%
2022-02-04	0.02100	0.02100	0.02100	0.02150	0.000%	252,615	-75.581%
2022-02-03	0.02150	0.02200	0.02140	0.02150	0.000%	721,310	-75.581%
2022-02-02	0.02130	0.02150	0.02130	0.02150	+2.381%	540,174	-75.581%
2022-02-01	0.02200	0.02130	0.02130	0.02100	-4.545%	629,401	-75.000%
2022-01-31	0.02200	0.02200	0.02200	0.02200	0.000%	174,099	-76.136%
2022-01-28	0.02200	0.02200	0.02200	0.02200	0.000%	198,684	-76.136%
2022-01-27	0.02200	0.02200	0.02150	0.02200	-2.655%	1,010,266	-76.136%
2022-01-26	0.02200	0.02260	0.02260	0.02260	+2.727%	407,319	-76.770%
2022-01-25	0.02200	0.02200	0.02200	0.02200	+2.326%	957,167	-76.136%
2022-01-24	0.02450	0.02150	0.02000	0.02150	-12.245%	5,619,389	-75.581%
2022-01-21	0.02450	0.02450	0.02450	0.02450	0.000%	319,868	-78.571%
2022-01-20	0.02520	0.02610	0.02350	0.02450	-2.778%	4,914,956	-78.571%
2022-01-19	0.03500	0.03750	0.02350	0.02520	-29.014%	16,825,452	-79.167%
2022-01-18	0.03550	0.03600	0.03500	0.03550	+4.412%	3,696,714	-85.211%
2022-01-17	0.03350	0.03550	0.03400	0.03400	+1.493%	995,536	-84.559%
2022-01-14	0.03400	0.03360	0.03360	0.03350	-2.899%	706,974	-84.328%
2022-01-13	0.03260	0.03450	0.03260	0.03450	+2.985%	533,992	-84.783%
2022-01-12	0.03250	0.03350	0.03160	0.03350	+3.077%	1,654,468	-84.328%
2022-01-11	0.03200	0.03350	0.03200	0.03250	+1.563%	509,261	-83.846%
2022-01-10	0.03100	0.03200	0.03100	0.03200	+3.226%	1,885,819	-83.594%
2022-01-07	0.02900	0.03300	0.03100	0.03100	+6.897%	2,274,641	-83.065%
2022-01-06	0.02750	0.02900	0.02750	0.02900	+5.455%	1,167,339	-81.897%
2022-01-05	0.02820	0.02820	0.02750	0.02750	0.000%	830,127	-80.909%
2022-01-04	0.02820	0.02820	0.02820	0.02750	0.000%	168,825	-80.909%
2021-12-31	0.02750	0.02750	0.02750	0.02750	0.000%	207,182	-80.909%
2021-12-30	0.02750	0.02750	0.02750	0.02750	0.000%	71,303	-80.909%
2021-12-29	0.02750	0.02750	0.02750	0.02750	0.000%	268,322	-80.909%
2021-12-24	0.02750	0.02750	0.02750	0.02750	0.000%	0	-80.909%
2021-12-23	0.02750	0.02800	0.02750	0.02750	+2.612%	454,459	-80.909%
2021-12-22	0.02750	0.02680	0.02680	0.02680	-2.545%	295,274	-80.410%
2021-12-21	0.02680	0.02680	0.02680	0.02750	0.000%	1,335,907	-80.909%
2021-12-20	0.02900	0.02900	0.02750	0.02750	-5.172%	355,533	-80.909%
2021-12-17	0.02900	0.02900	0.02900	0.02900	0.000%	346,752	-81.897%
2021-12-16	0.02900	0.02900	0.02600	0.02900	+3.571%	695,508	-81.897%
2021-12-15	0.03150	0.03020	0.02800	0.02800	-11.111%	647,605	-81.250%
2021-12-14	0.02920	0.03010	0.02900	0.03150	+7.877%	3,224,471	-83.333%
2021-12-13	0.02700	0.03140	0.02920	0.02920	+16.800%	3,769,048	-82.021%
2021-12-10	0.02550	0.02550	0.02500	0.02500	-1.961%	1,806,843	-79.000%
2021-12-09	0.02750	0.02700	0.02700	0.02550	-7.273%	1,541,653	-79.412%
2021-12-07	0.02750	0.02750	0.02750	0.02750	0.000%	204,068	-80.909%
2021-12-02	0.02800	0.02800	0.02750	0.02750	-1.786%	635,801	-80.909%
2021-11-30	0.02850	0.02800	0.02800	0.02800	-1.754%	1,138,329	-81.250%
2021-11-29	0.02850	0.02850	0.02850	0.02850	0.000%	392,536	-81.579%
2021-11-26	0.02850	0.02770	0.02770	0.02850	0.000%	193,281	-81.579%
2021-11-25	0.02850	0.02850	0.02850	0.02850	-1.724%	612,342	-81.579%
2021-11-24	0.02850	0.02900	0.02900	0.02900	+1.045%	316,113	-81.897%
2021-11-23	0.02950	0.02870	0.02870	0.02870	-2.712%	380,629	-81.707%
2021-11-22	0.03000	0.03000	0.02950	0.02950	-1.667%	1,468,226	-82.203%
2021-11-19	0.02950	0.03000	0.02950	0.03000	+1.695%	434,793	-82.500%
2021-11-18	0.03000	0.03000	0.02950	0.02950	-1.667%	384,655	-82.203%
2021-11-17	0.03000	0.03000	0.03000	0.03000	0.000%	184,540	-82.500%
2021-11-16	0.02920	0.03000	0.02920	0.03000	0.000%	338,492	-82.500%
2021-11-15	0.03100	0.03100	0.02950	0.03000	-3.226%	2,463,871	-82.500%
2021-11-12	0.03150	0.03100	0.02940	0.03100	+2.649%	735,574	-83.065%
2021-11-11	0.03100	0.03020	0.03020	0.03020	-2.581%	908,199	-82.616%
2021-11-10	0.03100	0.03100	0.03100	0.03100	0.000%	568,328	-83.065%
2021-11-09	0.03100	0.03100	0.03100	0.03100	0.000%	62,404	-83.065%
2021-11-08	0.03100	0.03100	0.03100	0.03100	0.000%	435,793	-83.065%
2021-11-05	0.03050	0.03250	0.03050	0.03100	+1.639%	2,228,576	-83.065%
2021-11-04	0.03050	0.03000	0.03000	0.03050	0.000%	412,150	-82.787%
2021-11-03	0.03050	0.03050	0.03050	0.03050	0.000%	998,410	-82.787%
2021-11-02	0.03250	0.03250	0.03050	0.03050	-7.576%	763,075	-82.787%
2021-11-01	0.03000	0.03300	0.03000	0.03300	+12.628%	1,097,684	-84.091%
2021-10-29	0.03000	0.02930	0.02930	0.02930	-2.658%	408,545	-82.082%
2021-10-28	0.03000	0.03010	0.03010	0.03010	+0.333%	1,446,525	-82.558%
2021-10-27	0.03000	0.03000	0.03000	0.03000	0.000%	405,219	-82.500%
2021-10-26	0.03000	0.03080	0.03080	0.03000	0.000%	354,377	-82.500%
2021-10-25	0.03000	0.03000	0.03000	0.03000	0.000%	332,392	-82.500%
2021-10-22	0.03000	0.03080	0.02950	0.03000	0.000%	1,757,103	-82.500%
2021-10-21	0.02900	0.03100	0.02900	0.03000	+3.448%	327,183	-82.500%
2021-10-20	0.03150	0.03230	0.02900	0.02900	-7.937%	592,745	-81.897%
2021-10-19	0.03150	0.03230	0.03230	0.03150	0.000%	206,986	-83.333%
2021-10-18	0.03150	0.03150	0.03150	0.03150	0.000%	99,091	-83.333%
2021-10-15	0.03150	0.03150	0.03000	0.03150	0.000%	126,044	-83.333%
2021-10-14	0.03280	0.03280	0.03150	0.03150	-1.563%	439,758	-83.333%
2021-10-13	0.03200	0.03200	0.03100	0.03200	0.000%	1,033,327	-83.594%
2021-10-12	0.02850	0.03200	0.03120	0.03200	+12.281%	2,108,915	-83.594%
2021-10-11	0.02900	0.02900	0.02850	0.02850	-1.724%	222,452	-81.579%
2021-10-08	0.02900	0.02900	0.02900	0.02900	-2.685%	53,596	-81.897%
2021-10-07	0.02900	0.02980	0.02980	0.02980	-0.667%	767,495	-82.383%
2021-10-06	0.03000	0.03000	0.02900	0.03000	+1.695%	437,213	-82.500%
2021-10-05	0.03100	0.03000	0.02900	0.02950	-4.839%	2,927,192	-82.203%
2021-10-04	0.03100	0.03050	0.03030	0.03100	+2.990%	703,734	-83.065%
2021-10-01	0.03050	0.03010	0.03000	0.03010	-1.311%	1,300,883	-82.558%
2021-09-30	0.03150	0.03100	0.03050	0.03050	-3.175%	1,836,853	-82.787%
2021-09-29	0.03200	0.03200	0.03120	0.03150	-1.563%	1,352,904	-83.333%
2021-09-28	0.03250	0.03200	0.03200	0.03200	-3.323%	2,715,051	-83.594%
2021-09-27	0.03700	0.03310	0.03310	0.03310	-10.541%	2,065,591	-84.139%
2021-09-24	0.03800	0.03800	0.03700	0.03700	-2.632%	1,099,628	-85.811%
2021-09-23	0.03600	0.03850	0.03600	0.03800	+5.556%	4,421,868	-86.184%
2021-09-22	0.03500	0.03600	0.03500	0.03600	0.000%	931,976	-85.417%
2021-09-21	0.03525	0.03570	0.03570	0.03600	+2.564%	737,188	-85.417%
2021-09-20	0.03600	0.03600	0.03510	0.03510	-2.500%	598,982	-85.043%
2021-09-17	0.03650	0.03650	0.03600	0.03600	-1.370%	815,308	-85.417%
2021-09-16	0.03600	0.03650	0.03510	0.03650	+1.389%	1,119,968	-85.616%
2021-09-15	0.03800	0.03900	0.03600	0.03600	-7.692%	1,612,837	-85.417%
2021-09-14	0.03900	0.04100	0.03800	0.03900	+1.299%	3,414,578	-86.538%
2021-09-13	0.03600	0.03850	0.03850	0.03850	+6.944%	3,209,416	-86.364%
2021-09-10	0.03500	0.03600	0.03500	0.03600	+2.857%	718,140	-85.417%
2021-09-09	0.03350	0.03600	0.03350	0.03500	+6.061%	1,764,876	-85.000%
2021-09-08	0.03250	0.03300	0.03210	0.03300	0.000%	665,810	-84.091%
2021-09-07	0.03400	0.03400	0.03300	0.03300	-2.941%	687,997	-84.091%
2021-09-06	0.03250	0.03400	0.03250	0.03400	+4.615%	2,316,351	-84.559%
2021-09-03	0.03100	0.03250	0.03020	0.03250	+4.839%	800,552	-83.846%
2021-09-02	0.03300	0.03100	0.03100	0.03100	-10.145%	2,528,428	-83.065%
2021-09-01	0.03150	0.03190	0.03190	0.03450	+9.524%	975,412	-84.783%
2021-08-31	0.03300	0.03200	0.03100	0.03150	-7.353%	965,344	-83.333%
2021-08-27	0.03400	0.03400	0.03400	0.03400	-2.857%	1,383,012	-84.559%
2021-08-26	0.03500	0.03590	0.03500	0.03500	0.000%	2,294,999	-85.000%
2021-08-25	0.03400	0.03500	0.03350	0.03500	+2.941%	990,096	-85.000%
2021-08-24	0.03300	0.03650	0.03300	0.03400	+5.263%	3,190,659	-84.559%
2021-08-23	0.03150	0.03230	0.03100	0.03230	+7.667%	2,407,270	-83.746%
2021-08-20	0.02900	0.03000	0.02900	0.03000	+3.448%	2,215,047	-82.500%
2021-08-19	0.03150	0.03150	0.02900	0.02900	-7.937%	1,142,695	-81.897%
2021-08-18	0.03000	0.03150	0.02900	0.03150	+4.651%	1,750,533	-83.333%
2021-08-17	0.03200	0.03010	0.03010	0.03010	-5.938%	4,613,437	-82.558%
2021-08-16	0.03350	0.03350	0.03100	0.03200	-3.030%	731,188	-83.594%
2021-08-13	0.03500	0.03300	0.03300	0.03300	-5.714%	1,225,916	-84.091%
2021-08-12	0.03500	0.03500	0.03500	0.03500	0.000%	418,293	-85.000%
2021-08-11	0.03300	0.03550	0.03200	0.03500	+6.061%	1,414,165	-85.000%
2021-08-10	0.03300	0.03300	0.03300	0.03300	+3.125%	2,514,815	-84.091%
2021-08-09	0.03220	0.03350	0.03200	0.03200	-3.323%	675,939	-83.594%
2021-08-06	0.03350	0.03400	0.03310	0.03310	-1.194%	480,872	-84.139%
2021-08-05	0.03280	0.03350	0.03280	0.03350	+4.688%	1,241,087	-84.328%
2021-08-04	0.03050	0.03300	0.03200	0.03200	+4.918%	2,641,752	-83.594%
2021-08-03	0.03070	0.03150	0.03050	0.03050	-3.175%	772,111	-82.787%
2021-08-02	0.03350	0.03350	0.03100	0.03150	-5.970%	3,933,758	-83.333%
2021-07-30	0.03550	0.03410	0.03410	0.03350	-5.634%	673,482	-84.328%
2021-07-29	0.03500	0.03600	0.03500	0.03550	+1.429%	873,685	-85.211%
2021-07-28	0.03550	0.03550	0.03500	0.03500	-1.408%	1,162,396	-85.000%
2021-07-27	0.03400	0.03550	0.03550	0.03550	-2.740%	327,923	-85.211%
2021-07-26	0.03500	0.03650	0.03500	0.03650	+2.817%	783,247	-85.616%
2021-07-23	0.03550	0.03550	0.03550	0.03550	0.000%	224,773	-85.211%
2021-07-22	0.03400	0.03550	0.03400	0.03550	+4.106%	528,641	-85.211%
2021-07-21	0.03500	0.03600	0.03360	0.03410	-1.159%	916,277	-84.604%
2021-07-20	0.03330	0.03450	0.03250	0.03450	+0.877%	5,305,537	-84.783%
2021-07-19	0.03725	0.03700	0.03420	0.03420	-10.000%	5,516,573	-84.649%
2021-07-16	0.04480	0.04600	0.03800	0.03800	-17.391%	10,277,756	-86.184%
2021-07-15	0.04800	0.04600	0.04350	0.04600	-2.128%	3,814,199	-88.587%
2021-07-14	0.05000	0.04800	0.04600	0.04700	-6.000%	1,674,674	-88.830%
2021-07-13	0.05050	0.05050	0.05000	0.05000	-0.990%	785,378	-89.500%
2021-07-12	0.04850	0.05200	0.04850	0.05050	+4.124%	2,814,328	-89.604%
2021-07-09	0.04720	0.04800	0.04720	0.04850	+1.042%	1,059,465	-89.175%
2021-07-07	0.04500	0.04950	0.04750	0.04800	+6.667%	7,021,727	-89.063%
2021-07-06	0.04000	0.04500	0.04000	0.04500	+12.219%	2,849,770	-88.333%
2021-07-05	0.04000	0.04010	0.03900	0.04010	+0.250%	1,983,894	-86.908%
2021-07-02	0.04040	0.04150	0.04000	0.04000	-3.614%	3,572,915	-86.875%
2021-07-01	0.04000	0.04150	0.04100	0.04150	0.000%	3,203,788	-87.349%
2021-06-30	0.04200	0.04200	0.04000	0.04150	+1.220%	1,139,544	-87.349%
2021-06-29	0.03700	0.04200	0.03700	0.04100	+7.895%	8,515,483	-87.195%
2021-06-28	0.03800	0.03850	0.03730	0.03800	0.000%	3,319,543	-86.184%
2021-06-25	0.03850	0.03850	0.03750	0.03800	-1.299%	1,096,827	-86.184%
2021-06-24	0.03850	0.03850	0.03850	0.03850	0.000%	832,895	-86.364%
2021-06-23	0.04100	0.04100	0.03850	0.03850	-1.282%	1,019,435	-86.364%
2021-06-22	0.03750	0.03900	0.03700	0.03900	+2.632%	987,282	-86.538%
2021-06-21	0.04050	0.04000	0.03650	0.03800	-6.173%	3,654,573	-86.184%
2021-06-18	0.04050	0.04050	0.04050	0.04050	0.000%	329,405	-87.037%
2021-06-17	0.04050	0.04050	0.04050	0.04050	0.000%	222,423	-87.037%
2021-06-16	0.04100	0.04150	0.03950	0.04050	-2.410%	2,331,860	-87.037%
2021-06-15	0.04150	0.04150	0.04150	0.04150	0.000%	918,003	-87.349%
2021-06-14	0.04150	0.04360	0.04360	0.04150	0.000%	1,225,294	-87.349%
2021-06-11	0.04200	0.04410	0.04410	0.04150	-1.190%	596,976	-87.349%
2021-06-10	0.04200	0.04250	0.04200	0.04200	+0.478%	1,021,746	-87.500%
2021-06-09	0.04450	0.04200	0.04180	0.04180	-6.067%	1,206,526	-87.440%
2021-06-08	0.04450	0.04450	0.04450	0.04450	0.000%	667,412	-88.202%
2021-06-07	0.04250	0.04200	0.04200	0.04450	+4.706%	1,133,002	-88.202%
2021-06-04	0.04300	0.04480	0.04480	0.04250	-1.163%	1,101,878	-87.647%
2021-06-03	0.04250	0.04300	0.04250	0.04300	+1.176%	580,744	-87.791%
2021-06-02	0.04100	0.04100	0.04100	0.04250	0.000%	524,758	-87.647%
2021-06-01	0.04310	0.04350	0.04150	0.04250	-4.494%	650,835	-87.647%
2021-05-28	0.04450	0.04450	0.04450	0.04450	-3.261%	254,178	-88.202%
2021-05-27	0.04600	0.04700	0.04600	0.04600	-3.158%	1,490,394	-88.587%
2021-05-26	0.04600	0.04780	0.04750	0.04750	+4.396%	3,242,554	-88.947%
2021-05-25	0.04350	0.04600	0.04310	0.04550	+4.598%	1,334,878	-88.462%
2021-05-24	0.04400	0.04400	0.04350	0.04350	-1.136%	234,143	-87.931%
2021-05-21	0.04300	0.04400	0.04250	0.04400	+4.762%	466,521	-88.068%
2021-05-20	0.04350	0.04200	0.04200	0.04200	-2.326%	1,135,399	-87.500%
2021-05-19	0.04200	0.04450	0.04200	0.04300	-2.273%	1,385,431	-87.791%
2021-05-18	0.04550	0.04550	0.04400	0.04400	-3.297%	1,228,733	-88.068%
2021-05-17	0.04700	0.04700	0.04550	0.04550	-3.191%	490,197	-88.462%
2021-05-14	0.04700	0.04740	0.04740	0.04700	0.000%	954,205	-88.830%
2021-05-13	0.04700	0.04600	0.04600	0.04700	+4.213%	1,652,079	-88.830%
2021-05-12	0.04510	0.04700	0.04510	0.04510	-5.053%	387,376	-88.359%
2021-05-11	0.04800	0.04900	0.04600	0.04750	-1.042%	906,326	-88.947%
2021-05-10	0.04450	0.04800	0.04450	0.04800	+7.865%	913,711	-89.063%
2021-05-07	0.04500	0.04500	0.04400	0.04450	-1.111%	1,898,621	-88.202%
2021-05-06	0.04500	0.04500	0.04500	0.04500	+2.273%	982,195	-88.333%
2021-05-05	0.04400	0.04800	0.04400	0.04400	-4.348%	1,683,662	-88.068%
2021-05-04	0.04700	0.04800	0.04600	0.04600	-4.167%	1,281,866	-88.587%
2021-04-30	0.04830	0.04830	0.04800	0.04800	0.000%	2,098,580	-89.063%
2021-04-29	0.05000	0.05000	0.04800	0.04800	-4.000%	2,461,398	-89.063%
2021-04-28	0.04900	0.05000	0.04900	0.05000	+2.041%	604,731	-89.500%
2021-04-27	0.04960	0.05200	0.04850	0.04900	-5.769%	547,966	-89.286%
2021-04-26	0.05150	0.05460	0.05050	0.05200	-1.887%	1,088,829	-89.904%
2021-04-23	0.05050	0.05300	0.05260	0.05300	+6.000%	601,934	-90.094%
2021-04-22	0.05000	0.05250	0.05000	0.05000	0.000%	603,449	-89.500%
2021-04-21	0.04850	0.05000	0.04850	0.05000	+2.041%	461,909	-89.500%
2021-04-20	0.05300	0.04930	0.04900	0.04900	-7.547%	1,030,456	-89.286%
2021-04-19	0.05150	0.05500	0.05000	0.05300	+2.913%	1,599,675	-90.094%
2021-04-16	0.04950	0.05150	0.04950	0.05150	+3.000%	608,226	-89.806%
2021-04-15	0.04800	0.05020	0.05000	0.05000	+2.041%	1,485,244	-89.500%
2021-04-14	0.05100	0.05000	0.04900	0.04900	-3.922%	2,628,856	-89.286%
2021-04-13	0.05180	0.05180	0.04900	0.05100	-0.971%	1,956,231	-89.706%

.dark-mode .KzWhW8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KzWhW8{ color: #333333; background-color: white; border: 2px solid #333333; }EVEESR 2022 PLCstock LSE

EVE
ESR 2022 PLC
stock LSE