Dark

EXR
ENGAGE XR HOLDINGS PLC
stock LSE

Inactive

Aug 2, 2024

1.15GBX0.000%(0.00)1,228,975

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.15000	1.15000	1.15000	1.15000	0.000%	1,228,975	0.000%
2024-08-01	1.15000	1.15000	1.15000	1.15000	0.000%	525,665	0.000%
2024-07-31	1.15000	1.15000	1.15000	1.15000	0.000%	141,355	0.000%
2024-07-30	1.15000	1.15000	1.15000	1.15000	0.000%	1,246,645	0.000%
2024-07-29	1.18000	1.18000	1.15000	1.15000	-2.542%	3,773,632	0.000%
2024-07-26	1.18000	1.18000	1.18000	1.18000	0.000%	184,923	-2.542%
2024-07-25	1.13000	1.18000	1.13000	1.18000	+4.425%	1,786,260	-2.542%
2024-07-24	1.13000	1.13000	1.13000	1.13000	0.000%	2,031,089	+1.770%
2024-07-23	1.13000	1.13000	1.13000	1.13000	0.000%	304,210	+1.770%
2024-07-22	1.18000	1.18000	1.13000	1.13000	-4.237%	1,198,894	+1.770%
2024-07-19	1.18000	1.28000	1.18000	1.18000	0.000%	1,542,878	-2.542%
2024-07-18	1.00000	1.18000	1.00000	1.18000	+18.000%	8,677,909	-2.542%
2024-07-17	1.05000	1.00000	1.00000	1.00000	-9.091%	702,612	+15.000%
2024-07-16	1.13000	1.13000	1.10000	1.10000	-2.655%	206,702	+4.545%
2024-07-15	1.13000	1.13000	1.13000	1.13000	0.000%	19,932	+1.770%
2024-07-10	1.13000	1.13000	1.13000	1.13000	0.000%	4,454,931	+1.770%
2024-07-09	1.13000	1.13000	1.13000	1.13000	0.000%	26,259	+1.770%
2024-07-08	1.13000	1.13000	1.13000	1.13000	0.000%	125,255	+1.770%
2024-07-05	1.13000	1.13000	1.13000	1.13000	0.000%	1,991,064	+1.770%
2024-07-04	1.15000	1.22000	1.05000	1.13000	-1.739%	2,515,607	+1.770%
2024-07-03	1.15000	1.15000	1.15000	1.15000	0.000%	46,207	0.000%
2024-07-02	1.18000	1.18000	1.15000	1.15000	-2.542%	4,058,647	0.000%
2024-07-01	1.18000	1.18000	1.18000	1.18000	-5.600%	302,945	-2.542%
2024-06-28	1.25000	1.25000	1.18000	1.25000	0.000%	757,960	-8.000%
2024-06-27	1.15000	1.25000	1.15000	1.25000	+8.696%	2,006,078	-8.000%
2024-06-26	1.25000	1.25000	1.15000	1.15000	-8.000%	310,691	0.000%
2024-06-25	1.35000	1.35000	1.25000	1.25000	-7.407%	420,072	-8.000%
2024-06-24	1.35000	1.35000	1.35000	1.35000	0.000%	116,637	-14.815%
2024-06-21	1.35000	1.35000	1.35000	1.35000	0.000%	1,787,720	-14.815%
2024-06-20	1.40000	1.40000	1.35000	1.35000	-3.571%	206,986	-14.815%
2024-06-19	1.40000	1.40000	1.40000	1.40000	0.000%	163	-17.857%
2024-06-18	1.40000	1.40000	1.40000	1.40000	0.000%	95,653	-17.857%
2024-06-17	1.50000	1.50000	1.40000	1.40000	-6.667%	86,034	-17.857%
2024-06-14	1.55000	1.55000	1.50000	1.50000	-3.226%	50,000	-23.333%
2024-06-13	1.55000	1.55000	1.55000	1.55000	0.000%	184,295	-25.806%
2024-06-12	1.55000	1.60000	1.60000	1.55000	0.000%	109,798	-25.806%
2024-06-11	1.55000	1.55000	1.55000	1.55000	0.000%	28,121	-25.806%
2024-06-10	1.63000	1.63000	1.55000	1.55000	-4.908%	212,427	-25.806%
2024-06-07	1.63000	1.63000	1.63000	1.63000	0.000%	15,000	-29.448%
2024-06-06	1.63000	1.63000	1.63000	1.63000	0.000%	49,414	-29.448%
2024-06-05	1.63000	1.63000	1.63000	1.63000	0.000%	20,889	-29.448%
2024-06-04	1.65000	1.65000	1.63000	1.63000	-1.212%	138,564	-29.448%
2024-06-03	1.65000	1.65000	1.65000	1.65000	0.000%	61,582	-30.303%
2024-05-31	1.70000	1.70000	1.65000	1.65000	-2.941%	770,000	-30.303%
2024-05-30	1.65000	1.70000	1.65000	1.70000	+3.030%	4,583,290	-32.353%
2024-05-29	1.65000	1.65000	1.65000	1.65000	0.000%	17,674	-30.303%
2024-05-28	1.70000	1.70000	1.60000	1.65000	-10.326%	2,670,099	-30.303%
2024-05-24	1.80000	1.84000	1.70000	1.84000	+2.222%	277,532	-37.500%
2024-05-23	1.80000	1.85000	1.80000	1.80000	0.000%	477,848	-36.111%
2024-05-22	1.85000	1.85000	1.80000	1.80000	-2.703%	123,864	-36.111%
2024-05-21	1.85000	1.85000	1.85000	1.85000	0.000%	52,129	-37.838%
2024-05-20	1.85000	1.85000	1.85000	1.85000	0.000%	49,494	-37.838%
2024-05-17	1.85000	1.85000	1.76000	1.85000	0.000%	743,039	-37.838%
2024-05-16	1.85000	1.85000	1.85000	1.85000	0.000%	10,030	-37.838%
2024-05-15	1.85000	1.85000	1.85000	1.85000	0.000%	265,464	-37.838%
2024-05-14	1.85000	1.85000	1.85000	1.85000	0.000%	242,655	-37.838%
2024-05-13	1.90000	1.90000	1.85000	1.85000	-2.632%	59,393	-37.838%
2024-05-10	1.90000	1.90000	1.90000	1.90000	0.000%	238,773	-39.474%
2024-05-09	1.90000	1.90000	1.90000	1.90000	0.000%	43,821	-39.474%
2024-05-08	1.90000	1.90000	1.90000	1.90000	0.000%	82,110	-39.474%
2024-05-07	1.90000	1.90000	1.90000	1.90000	0.000%	20,050	-39.474%
2024-05-02	1.90000	1.90000	1.90000	1.90000	0.000%	28,435	-39.474%
2024-05-01	1.90000	1.90000	1.90000	1.90000	+8,344.444%	1,500	-39.474%
2024-03-22	0.02250	0.02250	0.02200	0.02250	0.000%	212,300	+5,011.111%
2024-03-21	0.02300	0.02300	0.02250	0.02250	-2.174%	651,725	+5,011.111%
2024-03-20	0.02300	0.02300	0.02300	0.02300	+4.545%	71,180	+4,900.000%
2024-03-19	0.02500	0.02500	0.02200	0.02200	-4.348%	21,492	+5,127.273%
2024-03-18	0.02300	0.02300	0.02300	0.02300	0.000%	10,000	+4,900.000%
2024-03-15	0.02300	0.02300	0.02300	0.02300	0.000%	84,994	+4,900.000%
2024-03-14	0.02300	0.02300	0.02300	0.02300	0.000%	296,353	+4,900.000%
2024-03-13	0.02300	0.02300	0.02300	0.02300	0.000%	250,710	+4,900.000%
2024-03-12	0.02300	0.02300	0.02300	0.02300	0.000%	105,185	+4,900.000%
2024-03-11	0.02100	0.02300	0.02100	0.02300	+9.524%	868,060	+4,900.000%
2024-03-08	0.02100	0.02100	0.02100	0.02100	0.000%	1,039,113	+5,376.190%
2024-03-07	0.02240	0.02240	0.02100	0.02100	0.000%	204,896	+5,376.190%
2024-03-06	0.02100	0.02100	0.02050	0.02100	0.000%	636,410	+5,376.190%
2024-03-05	0.02100	0.02100	0.01950	0.02100	0.000%	961,896	+5,376.190%
2024-03-04	0.02200	0.02200	0.02100	0.02100	-4.545%	285,217	+5,376.190%
2024-03-01	0.02300	0.02300	0.02200	0.02200	-4.348%	559,210	+5,127.273%
2024-02-29	0.02300	0.02300	0.02300	0.02300	0.000%	392,062	+4,900.000%
2024-02-28	0.02400	0.02400	0.02250	0.02300	-4.959%	1,614,640	+4,900.000%
2024-02-27	0.02600	0.02420	0.02420	0.02420	-6.923%	727,807	+4,652.066%
2024-02-26	0.02600	0.02700	0.02500	0.02600	0.000%	2,195,808	+4,323.077%
2024-02-23	0.02550	0.02750	0.02300	0.02600	-2.256%	2,937,897	+4,323.077%
2024-02-22	0.02650	0.02680	0.02660	0.02660	-6.993%	1,872,279	+4,223.308%
2024-02-21	0.03300	0.03460	0.02860	0.02860	-14.371%	6,332,667	+3,920.979%
2024-02-20	0.02850	0.03800	0.03340	0.03340	+30.980%	24,029,337	+3,343.114%
2024-02-19	0.02700	0.02700	0.02550	0.02550	-5.556%	118,837	+4,409.804%
2024-02-16	0.02700	0.02700	0.02700	0.02700	0.000%	37,424	+4,159.259%
2024-02-15	0.03100	0.03100	0.02650	0.02700	-12.903%	929,024	+4,159.259%
2024-02-14	0.03150	0.03150	0.03100	0.03100	-1.587%	90,412	+3,609.677%
2024-02-13	0.03250	0.03250	0.03150	0.03150	-3.077%	30,156	+3,550.794%
2024-02-12	0.03250	0.03250	0.03250	0.03250	0.000%	51,201	+3,438.462%
2024-02-09	0.03250	0.03250	0.03250	0.03250	0.000%	0	+3,438.462%
2024-02-08	0.03350	0.03350	0.03250	0.03250	-2.985%	1,003,569	+3,438.462%
2024-02-07	0.03350	0.03350	0.03350	0.03350	0.000%	480,813	+3,332.836%
2024-02-06	0.03300	0.03350	0.03300	0.03350	+1.515%	807,877	+3,332.836%
2024-02-05	0.03050	0.03360	0.03300	0.03300	+8.197%	792,815	+3,384.848%
2024-02-02	0.02900	0.03050	0.02900	0.03050	+5.172%	1,022,103	+3,670.492%
2024-02-01	0.02900	0.02900	0.02900	0.02900	0.000%	9,892	+3,865.517%
2024-01-31	0.02600	0.02900	0.02600	0.02900	+11.538%	467,955	+3,865.517%
2024-01-30	0.02700	0.02700	0.02600	0.02600	-3.704%	337,743	+4,323.077%
2024-01-29	0.02450	0.02700	0.02450	0.02700	+10.204%	725,502	+4,159.259%
2024-01-26	0.02500	0.02500	0.02450	0.02450	-2.000%	476,400	+4,593.878%
2024-01-25	0.02500	0.02500	0.02500	0.02500	0.000%	169,127	+4,500.000%
2024-01-24	0.02250	0.02500	0.02250	0.02500	+11.111%	484,945	+4,500.000%
2024-01-23	0.02250	0.02250	0.02250	0.02250	0.000%	1,165	+5,011.111%
2024-01-22	0.02250	0.02250	0.02250	0.02250	0.000%	125,256	+5,011.111%
2024-01-19	0.02350	0.02350	0.02250	0.02250	-4.255%	200,000	+5,011.111%
2024-01-18	0.02350	0.02350	0.02350	0.02350	0.000%	20,351	+4,793.617%
2024-01-17	0.02350	0.02350	0.02350	0.02350	0.000%	7,325	+4,793.617%
2024-01-16	0.02350	0.02350	0.02350	0.02350	0.000%	181	+4,793.617%
2024-01-15	0.02350	0.02350	0.02350	0.02350	0.000%	0	+4,793.617%
2024-01-12	0.02350	0.02350	0.02350	0.02350	0.000%	48,893	+4,793.617%
2024-01-11	0.02250	0.02350	0.02250	0.02350	+4.444%	43,208	+4,793.617%
2024-01-10	0.02250	0.02250	0.02250	0.02250	0.000%	15,047	+5,011.111%
2024-01-09	0.02250	0.02250	0.02250	0.02250	0.000%	133,717	+5,011.111%
2024-01-08	0.02250	0.02250	0.02250	0.02250	0.000%	11,000	+5,011.111%
2024-01-05	0.02250	0.02250	0.02250	0.02250	0.000%	1,089	+5,011.111%
2024-01-04	0.02250	0.02250	0.02250	0.02250	0.000%	150,000	+5,011.111%
2024-01-03	0.02250	0.02250	0.02250	0.02250	0.000%	162,753	+5,011.111%
2024-01-02	0.02050	0.02250	0.02050	0.02250	+9.756%	39,485	+5,011.111%
2023-12-29	0.02050	0.02050	0.02050	0.02050	0.000%	2,223	+5,509.756%
2023-12-28	0.02050	0.02050	0.02050	0.02050	0.000%	70,447	+5,509.756%
2023-12-27	0.02050	0.02050	0.02050	0.02050	0.000%	0	+5,509.756%
2023-12-22	0.02050	0.02050	0.02050	0.02050	0.000%	257,330	+5,509.756%
2023-12-21	0.02050	0.02050	0.02050	0.02050	0.000%	99,595	+5,509.756%
2023-12-20	0.02200	0.02200	0.02050	0.02050	-6.818%	377,111	+5,509.756%
2023-12-19	0.02250	0.02250	0.02050	0.02200	-21.429%	3,494,687	+5,127.273%
2023-12-18	0.02800	0.02800	0.02800	0.02800	0.000%	112,572	+4,007.143%
2023-12-15	0.02400	0.02800	0.02400	0.02800	+16.667%	2,080,596	+4,007.143%
2023-12-14	0.02300	0.02400	0.02050	0.02400	+4.348%	1,698,282	+4,691.667%
2023-12-13	0.02300	0.02300	0.02300	0.02300	0.000%	80,638	+4,900.000%
2023-12-12	0.02300	0.02300	0.02300	0.02300	0.000%	78,233	+4,900.000%
2023-12-11	0.02350	0.02350	0.02300	0.02300	-2.128%	155,587	+4,900.000%
2023-12-08	0.02350	0.02350	0.02350	0.02350	0.000%	63,050	+4,793.617%
2023-12-07	0.02350	0.02350	0.02350	0.02350	0.000%	11,138	+4,793.617%
2023-12-06	0.02350	0.02350	0.02350	0.02350	0.000%	49,421	+4,793.617%
2023-12-05	0.02350	0.02350	0.02350	0.02350	0.000%	0	+4,793.617%
2023-12-04	0.02350	0.02350	0.02350	0.02350	0.000%	30,178	+4,793.617%
2023-12-01	0.02400	0.02400	0.02350	0.02350	-2.083%	125,578	+4,793.617%
2023-11-30	0.02400	0.02400	0.02400	0.02400	0.000%	139	+4,691.667%
2023-11-29	0.02400	0.02400	0.02400	0.02400	0.000%	94,502	+4,691.667%
2023-11-28	0.02400	0.02400	0.02400	0.02400	0.000%	13,838	+4,691.667%
2023-11-27	0.02400	0.02400	0.02400	0.02400	0.000%	28,334	+4,691.667%
2023-11-24	0.02400	0.02400	0.02400	0.02400	0.000%	0	+4,691.667%
2023-11-23	0.02400	0.02400	0.02400	0.02400	0.000%	3,063	+4,691.667%
2023-11-22	0.02400	0.02400	0.02400	0.02400	0.000%	22,961	+4,691.667%
2023-11-21	0.02400	0.02400	0.02400	0.02400	0.000%	0	+4,691.667%
2023-11-20	0.02400	0.02400	0.02400	0.02400	0.000%	20,319	+4,691.667%
2023-11-17	0.02400	0.02400	0.02400	0.02400	0.000%	0	+4,691.667%
2023-11-16	0.02400	0.02400	0.02400	0.02400	0.000%	620	+4,691.667%
2023-11-15	0.02550	0.02550	0.02400	0.02400	-5.882%	38,550	+4,691.667%
2023-11-14	0.02600	0.02600	0.02550	0.02550	-1.923%	5,523	+4,409.804%
2023-11-13	0.02600	0.02600	0.02600	0.02600	0.000%	0	+4,323.077%
2023-11-10	0.02600	0.02600	0.02600	0.02600	0.000%	3,592	+4,323.077%
2023-11-09	0.02600	0.02600	0.02600	0.02600	0.000%	0	+4,323.077%
2023-11-08	0.02600	0.02600	0.02600	0.02600	0.000%	2,962	+4,323.077%
2023-11-07	0.02600	0.02600	0.02600	0.02600	0.000%	0	+4,323.077%
2023-11-06	0.02600	0.02600	0.02600	0.02600	0.000%	15,636	+4,323.077%
2023-11-03	0.02600	0.02600	0.02600	0.02600	0.000%	18,939	+4,323.077%
2023-11-02	0.02600	0.02600	0.02600	0.02600	0.000%	204	+4,323.077%
2023-11-01	0.02600	0.02600	0.02600	0.02600	0.000%	4,275	+4,323.077%
2023-10-31	0.02600	0.02600	0.02600	0.02600	0.000%	77,364	+4,323.077%
2023-10-30	0.02600	0.02600	0.02600	0.02600	0.000%	7,663	+4,323.077%
2023-10-27	0.02600	0.02600	0.02600	0.02600	0.000%	22,920	+4,323.077%
2023-10-26	0.02650	0.02650	0.02600	0.02600	-1.887%	97	+4,323.077%
2023-10-25	0.02650	0.02650	0.02650	0.02650	0.000%	1,361	+4,239.623%
2023-10-24	0.02650	0.02650	0.02650	0.02650	0.000%	3,952	+4,239.623%
2023-10-23	0.02650	0.02650	0.02650	0.02650	0.000%	132,435	+4,239.623%
2023-10-20	0.02650	0.02650	0.02650	0.02650	-7.018%	0	+4,239.623%
2023-10-19	0.02850	0.02850	0.02650	0.02850	0.000%	35,753	+3,935.088%
2023-10-18	0.02850	0.02850	0.02850	0.02850	0.000%	2,171	+3,935.088%
2023-10-17	0.02850	0.02850	0.02850	0.02850	0.000%	4,903	+3,935.088%
2023-10-16	0.02850	0.02850	0.02850	0.02850	0.000%	0	+3,935.088%
2023-10-13	0.02850	0.02850	0.02850	0.02850	0.000%	8,191	+3,935.088%
2023-10-12	0.02850	0.02850	0.02850	0.02850	0.000%	119	+3,935.088%
2023-10-11	0.02850	0.02850	0.02850	0.02850	0.000%	58,052	+3,935.088%
2023-10-10	0.02850	0.02850	0.02850	0.02850	0.000%	35,000	+3,935.088%
2023-10-09	0.02850	0.02850	0.02850	0.02850	0.000%	23,068	+3,935.088%
2023-10-06	0.02900	0.02900	0.02850	0.02850	-1.724%	40,663	+3,935.088%
2023-10-05	0.02900	0.02900	0.02900	0.02900	0.000%	10,000	+3,865.517%
2023-10-04	0.02900	0.02900	0.02900	0.02900	0.000%	0	+3,865.517%
2023-10-03	0.02900	0.02900	0.02900	0.02900	0.000%	101,289	+3,865.517%
2023-10-02	0.02900	0.02900	0.02900	0.02900	0.000%	30,000	+3,865.517%
2023-09-29	0.02900	0.02900	0.02900	0.02900	0.000%	0	+3,865.517%
2023-09-28	0.02900	0.02900	0.02900	0.02900	0.000%	92,521	+3,865.517%
2023-09-27	0.02900	0.02900	0.02900	0.02900	0.000%	0	+3,865.517%
2023-09-26	0.02750	0.02900	0.02750	0.02900	0.000%	0	+3,865.517%
2023-09-25	0.02900	0.02900	0.02900	0.02900	0.000%	173,769	+3,865.517%
2023-09-22	0.02900	0.02900	0.02900	0.02900	0.000%	0	+3,865.517%
2023-09-21	0.02900	0.02900	0.02900	0.02900	0.000%	15,446	+3,865.517%
2023-09-20	0.02900	0.02900	0.02900	0.02900	0.000%	2,483	+3,865.517%
2023-09-19	0.02900	0.02640	0.02640	0.02900	0.000%	64,213	+3,865.517%
2023-09-18	0.02720	0.03000	0.02720	0.02900	-3.333%	53,895	+3,865.517%
2023-09-15	0.03000	0.03000	0.03000	0.03000	0.000%	101,003	+3,733.333%
2023-09-14	0.03000	0.03000	0.03000	0.03000	0.000%	16,564	+3,733.333%
2023-09-13	0.03100	0.03100	0.03000	0.03000	-3.226%	18,591	+3,733.333%
2023-09-12	0.03100	0.03100	0.03100	0.03100	-8.824%	24,440	+3,609.677%
2023-09-11	0.02850	0.03400	0.03400	0.03400	+19.298%	215,788	+3,282.353%
2023-09-08	0.02850	0.02850	0.02850	0.02850	0.000%	113,380	+3,935.088%
2023-09-07	0.02850	0.02850	0.02850	0.02850	0.000%	650	+3,935.088%
2023-09-06	0.02850	0.02850	0.02850	0.02850	0.000%	0	+3,935.088%
2023-09-05	0.02850	0.02850	0.02850	0.02850	0.000%	0	+3,935.088%
2023-09-04	0.02850	0.02850	0.02850	0.02850	0.000%	18,515	+3,935.088%
2023-09-01	0.03000	0.03000	0.02850	0.02850	0.000%	4,738	+3,935.088%
2023-08-31	0.02850	0.02850	0.02850	0.02850	0.000%	1,150	+3,935.088%
2023-08-30	0.02850	0.02850	0.02850	0.02850	0.000%	407	+3,935.088%
2023-08-29	0.02850	0.02850	0.02850	0.02850	0.000%	177	+3,935.088%
2023-08-25	0.02850	0.02850	0.02850	0.02850	0.000%	0	+3,935.088%
2023-08-23	0.02850	0.02850	0.02850	0.02850	0.000%	62,418	+3,935.088%
2023-08-22	0.02850	0.02850	0.02850	0.02850	0.000%	3,750	+3,935.088%
2023-08-21	0.02850	0.02850	0.02850	0.02850	0.000%	41,591	+3,935.088%
2023-08-18	0.02850	0.02850	0.02850	0.02850	0.000%	701,593	+3,935.088%
2023-08-17	0.02850	0.02850	0.02850	0.02850	0.000%	9,903	+3,935.088%
2023-08-16	0.02850	0.02850	0.02850	0.02850	0.000%	3,409	+3,935.088%
2023-08-15	0.02850	0.02850	0.02850	0.02850	0.000%	17,892	+3,935.088%
2023-08-14	0.03200	0.03280	0.02850	0.02850	-10.938%	798,994	+3,935.088%
2023-08-11	0.03200	0.03200	0.03200	0.03200	0.000%	34	+3,493.750%
2023-08-10	0.03200	0.03200	0.03200	0.03200	0.000%	2,788	+3,493.750%
2023-08-09	0.03300	0.03300	0.03200	0.03200	-3.030%	28,559	+3,493.750%
2023-08-08	0.03300	0.03300	0.03300	0.03300	+7.843%	199	+3,384.848%
2023-08-07	0.03450	0.03450	0.03060	0.03060	-11.304%	150,102	+3,658.170%
2023-08-04	0.03450	0.03450	0.03200	0.03450	+7.143%	94,849	+3,233.333%
2023-08-03	0.03600	0.03600	0.03220	0.03220	-10.556%	150,672	+3,471.429%
2023-08-02	0.03600	0.03600	0.03400	0.03600	0.000%	106,220	+3,094.444%
2023-08-01	0.03300	0.03600	0.03500	0.03600	+9.091%	452,905	+3,094.444%
2023-07-28	0.03300	0.03300	0.03300	0.03300	0.000%	187	+3,384.848%
2023-07-27	0.03300	0.03300	0.03300	0.03300	0.000%	29,634	+3,384.848%
2023-07-26	0.03300	0.03300	0.03300	0.03300	0.000%	38,753	+3,384.848%
2023-07-25	0.03200	0.03300	0.03200	0.03300	+3.125%	151,146	+3,384.848%
2023-07-24	0.03150	0.03200	0.03150	0.03200	+1.587%	350,855	+3,493.750%
2023-07-21	0.03150	0.03150	0.03150	0.03150	0.000%	42,869	+3,550.794%
2023-07-20	0.03150	0.03150	0.03150	0.03150	0.000%	4,558	+3,550.794%
2023-07-19	0.03250	0.03250	0.03100	0.03150	-3.077%	294,451	+3,550.794%
2023-07-18	0.03250	0.03250	0.03250	0.03250	0.000%	15,349	+3,438.462%
2023-07-17	0.03600	0.03600	0.03250	0.03250	-9.722%	196,437	+3,438.462%
2023-07-14	0.03600	0.03600	0.03600	0.03600	0.000%	2,276	+3,094.444%
2023-07-13	0.03600	0.03600	0.03600	0.03600	0.000%	0	+3,094.444%
2023-07-12	0.03650	0.03650	0.03600	0.03600	-1.370%	89,496	+3,094.444%
2023-07-11	0.03650	0.03650	0.03650	0.03650	0.000%	500	+3,050.685%
2023-07-10	0.03700	0.03700	0.03650	0.03650	-1.351%	12,754	+3,050.685%
2023-07-07	0.03700	0.03700	0.03700	0.03700	0.000%	9,684	+3,008.108%
2023-07-06	0.03700	0.03700	0.03700	0.03700	0.000%	145,236	+3,008.108%
2023-07-05	0.03700	0.03700	0.03700	0.03700	0.000%	0	+3,008.108%
2023-07-04	0.03700	0.03700	0.03700	0.03700	0.000%	100,365	+3,008.108%
2023-07-03	0.03700	0.03700	0.03700	0.03700	0.000%	396,810	+3,008.108%
2023-06-30	0.03700	0.03700	0.03700	0.03700	0.000%	107,924	+3,008.108%
2023-06-29	0.03700	0.03700	0.03700	0.03700	0.000%	2,570	+3,008.108%
2023-06-28	0.03700	0.03700	0.03700	0.03700	0.000%	581	+3,008.108%
2023-06-27	0.03700	0.03700	0.03700	0.03700	0.000%	1,283,979	+3,008.108%
2023-06-26	0.03700	0.03700	0.03700	0.03700	0.000%	0	+3,008.108%
2023-06-23	0.03700	0.03700	0.03700	0.03700	0.000%	25,014	+3,008.108%
2023-06-22	0.03700	0.03700	0.03700	0.03700	0.000%	64,751	+3,008.108%
2023-06-21	0.03700	0.03700	0.03700	0.03700	0.000%	20,625	+3,008.108%
2023-06-20	0.03700	0.03700	0.03700	0.03700	0.000%	60,197	+3,008.108%
2023-06-19	0.03750	0.03750	0.03700	0.03700	-1.333%	70,001	+3,008.108%
2023-06-16	0.03750	0.03750	0.03750	0.03750	0.000%	191	+2,966.667%
2023-06-15	0.03750	0.03750	0.03750	0.03750	0.000%	25,977	+2,966.667%
2023-06-14	0.03750	0.03750	0.03750	0.03750	0.000%	0	+2,966.667%
2023-06-13	0.03750	0.03750	0.03750	0.03750	0.000%	0	+2,966.667%
2023-06-12	0.03750	0.03750	0.03750	0.03750	0.000%	81,612	+2,966.667%
2023-06-09	0.03650	0.03750	0.03650	0.03750	+2.740%	101,000	+2,966.667%
2023-06-08	0.03650	0.03650	0.03650	0.03650	0.000%	15,000	+3,050.685%
2023-06-07	0.03850	0.03850	0.03650	0.03650	-5.195%	317,332	+3,050.685%
2023-06-06	0.03850	0.03850	0.03850	0.03850	0.000%	0	+2,887.013%
2023-06-05	0.03950	0.03950	0.03850	0.03850	-2.532%	31,250	+2,887.013%
2023-06-02	0.03950	0.03950	0.03950	0.03950	0.000%	5,393	+2,811.392%
2023-06-01	0.04000	0.04000	0.03950	0.03950	-1.250%	148,043	+2,811.392%
2023-05-31	0.04050	0.04050	0.04000	0.04000	-1.235%	138,380	+2,775.000%
2023-05-30	0.03950	0.04050	0.03950	0.04050	+2.532%	721,320	+2,739.506%
2023-05-26	0.03850	0.03950	0.03600	0.03950	+12.857%	857,861	+2,811.392%
2023-05-25	0.03500	0.03850	0.03500	0.03500	-7.895%	358,736	+3,185.714%
2023-05-24	0.03900	0.03900	0.03500	0.03800	-2.564%	370,123	+2,926.316%
2023-05-23	0.03750	0.03900	0.03750	0.03900	+4.000%	688,829	+2,848.718%
2023-05-22	0.03750	0.03750	0.03750	0.03750	0.000%	33,425	+2,966.667%
2023-05-19	0.03750	0.03750	0.03750	0.03750	0.000%	1,016,347	+2,966.667%
2023-05-18	0.03600	0.03750	0.03600	0.03750	+4.167%	277,884	+2,966.667%
2023-05-17	0.03600	0.03600	0.03600	0.03600	0.000%	6,329	+3,094.444%
2023-05-16	0.03750	0.03750	0.03500	0.03600	-4.000%	558,186	+3,094.444%
2023-05-15	0.03750	0.03750	0.03750	0.03750	0.000%	0	+2,966.667%
2023-05-12	0.03750	0.03750	0.03500	0.03750	0.000%	470,796	+2,966.667%
2023-05-11	0.03750	0.03750	0.03750	0.03750	0.000%	412	+2,966.667%
2023-05-10	0.03750	0.03750	0.03750	0.03750	0.000%	10,000	+2,966.667%
2023-05-09	0.03750	0.03750	0.03750	0.03750	0.000%	183,735	+2,966.667%
2023-05-05	0.03750	0.03750	0.03750	0.03750	0.000%	400,050	+2,966.667%
2023-05-04	0.03750	0.03750	0.03750	0.03750	0.000%	275,465	+2,966.667%
2023-05-03	0.03750	0.03750	0.03750	0.03750	0.000%	60,650	+2,966.667%
2023-05-02	0.03750	0.03750	0.03750	0.03750	0.000%	64,222	+2,966.667%
2023-04-28	0.03850	0.04200	0.03750	0.03750	-2.597%	52,991	+2,966.667%
2023-04-27	0.03300	0.04050	0.03250	0.03850	+18.462%	1,904,953	+2,887.013%
2023-04-26	0.03300	0.03350	0.03250	0.03250	-1.515%	226,189	+3,438.462%
2023-04-25	0.03200	0.03400	0.03200	0.03300	-2.941%	316,336	+3,384.848%
2023-04-24	0.03400	0.03400	0.03400	0.03400	0.000%	11,620	+3,282.353%
2023-04-21	0.03400	0.03400	0.03400	0.03400	0.000%	0	+3,282.353%
2023-04-20	0.03400	0.03400	0.03400	0.03400	0.000%	14,285	+3,282.353%
2023-04-19	0.03500	0.03500	0.03400	0.03400	-2.857%	126,525	+3,282.353%
2023-04-18	0.03500	0.03500	0.03500	0.03500	0.000%	0	+3,185.714%
2023-04-17	0.03500	0.03500	0.03500	0.03500	0.000%	13,298	+3,185.714%
2023-04-14	0.03500	0.03500	0.03500	0.03500	0.000%	15,000	+3,185.714%
2023-04-13	0.03500	0.03500	0.03500	0.03500	0.000%	66,558	+3,185.714%
2023-04-12	0.03500	0.03500	0.03500	0.03500	0.000%	187	+3,185.714%
2023-04-11	0.03400	0.03500	0.03400	0.03500	+2.941%	221,570	+3,185.714%
2023-04-06	0.03250	0.03400	0.03250	0.03400	+4.615%	1,945,284	+3,282.353%
2023-04-05	0.03250	0.03250	0.03250	0.03250	0.000%	527,536	+3,438.462%
2023-04-04	0.03250	0.03250	0.03250	0.03250	0.000%	200,000	+3,438.462%
2023-04-03	0.03250	0.03250	0.03250	0.03250	0.000%	83,435	+3,438.462%
2023-03-31	0.03350	0.03350	0.03250	0.03250	-2.985%	1,438,745	+3,438.462%
2023-03-30	0.03350	0.03350	0.03350	0.03350	0.000%	732,707	+3,332.836%
2023-03-29	0.03350	0.03350	0.03350	0.03350	0.000%	58	+3,332.836%
2023-03-28	0.03350	0.03350	0.03350	0.03350	0.000%	7,597	+3,332.836%
2023-03-27	0.03350	0.03350	0.03350	0.03350	0.000%	93,549	+3,332.836%
2023-03-24	0.03350	0.03350	0.03350	0.03350	0.000%	9,243	+3,332.836%
2023-03-23	0.03350	0.03350	0.03350	0.03350	0.000%	120,178	+3,332.836%
2023-03-22	0.03400	0.03400	0.03350	0.03350	-1.471%	102,174	+3,332.836%
2023-03-21	0.03900	0.03570	0.03400	0.03400	-12.821%	1,796,162	+3,282.353%
2023-03-20	0.03900	0.03900	0.03900	0.03900	0.000%	25,000	+2,848.718%
2023-03-17	0.04000	0.04000	0.03900	0.03900	0.000%	1,838,970	+2,848.718%
2023-03-16	0.04125	0.04125	0.03900	0.03900	-5.455%	657,398	+2,848.718%
2023-03-15	0.04250	0.04250	0.04125	0.04125	-2.941%	25,722	+2,687.879%
2023-03-14	0.04250	0.04250	0.04250	0.04250	0.000%	1,020	+2,605.882%
2023-03-13	0.04125	0.04250	0.04125	0.04250	+8.974%	9,091	+2,605.882%
2023-03-10	0.04125	0.03900	0.03900	0.03900	-5.455%	368,000	+2,848.718%
2023-03-09	0.04125	0.04125	0.04000	0.04125	+3.125%	736,216	+2,687.879%
2023-03-08	0.04125	0.04125	0.04000	0.04000	-3.030%	2,053,324	+2,775.000%
2023-03-07	0.04125	0.04125	0.04000	0.04125	+0.610%	4,219,891	+2,687.879%
2023-03-06	0.04250	0.04125	0.04100	0.04100	-3.529%	1,029,276	+2,704.878%
2023-03-03	0.04250	0.04250	0.04250	0.04250	0.000%	3,101,771	+2,605.882%
2023-03-02	0.04250	0.04250	0.04250	0.04250	0.000%	1,600	+2,605.882%
2023-03-01	0.04250	0.04250	0.04250	0.04250	0.000%	139,787	+2,605.882%
2023-02-28	0.04250	0.04250	0.04250	0.04250	0.000%	20,599	+2,605.882%
2023-02-27	0.04250	0.04250	0.04250	0.04250	0.000%	12,050	+2,605.882%
2023-02-24	0.04250	0.04250	0.04250	0.04250	0.000%	243,966	+2,605.882%
2023-02-23	0.04250	0.04250	0.04250	0.04250	0.000%	5,988	+2,605.882%
2023-02-22	0.04250	0.04250	0.04250	0.04250	0.000%	11,718	+2,605.882%
2023-02-21	0.04250	0.04250	0.04250	0.04250	0.000%	878	+2,605.882%
2023-02-20	0.04250	0.04250	0.04250	0.04250	0.000%	132,334	+2,605.882%
2023-02-17	0.04250	0.04250	0.04250	0.04250	+1.190%	126,746	+2,605.882%
2023-02-16	0.04250	0.04200	0.04200	0.04200	-1.176%	218,139	+2,638.095%
2023-02-15	0.04250	0.04250	0.04250	0.04250	0.000%	1,380	+2,605.882%
2023-02-14	0.04250	0.04250	0.04250	0.04250	0.000%	63,270	+2,605.882%
2023-02-13	0.04500	0.04500	0.04250	0.04250	-5.556%	1,058,733	+2,605.882%
2023-02-10	0.04500	0.04500	0.04500	0.04500	0.000%	228	+2,455.556%
2023-02-09	0.04500	0.04500	0.04500	0.04500	0.000%	184,486	+2,455.556%
2023-02-08	0.04500	0.04500	0.04500	0.04500	0.000%	91,890	+2,455.556%
2023-02-07	0.04250	0.04500	0.04250	0.04500	0.000%	807,451	+2,455.556%
2023-02-06	0.04250	0.04500	0.04500	0.04500	-9.548%	1,055,587	+2,455.556%
2023-02-03	0.04975	0.04975	0.04975	0.04975	0.000%	20	+2,211.558%
2023-02-02	0.04975	0.05300	0.04975	0.04975	0.000%	78,879	+2,211.558%
2023-02-01	0.04875	0.05360	0.04875	0.04975	+2.051%	202,958	+2,211.558%
2023-01-31	0.04500	0.04875	0.04500	0.04875	+8.333%	537,067	+2,258.974%
2023-01-30	0.04500	0.04500	0.04500	0.04500	0.000%	4,176	+2,455.556%
2023-01-27	0.04400	0.04500	0.04400	0.04500	+2.273%	48,118	+2,455.556%
2023-01-26	0.04400	0.04400	0.04400	0.04400	0.000%	91,314	+2,513.636%
2023-01-25	0.04400	0.04400	0.04400	0.04400	0.000%	75,041	+2,513.636%
2023-01-24	0.04400	0.04400	0.04400	0.04400	0.000%	381,175	+2,513.636%
2023-01-23	0.04400	0.04400	0.04250	0.04400	+3.529%	291,196	+2,513.636%
2023-01-20	0.04250	0.04250	0.04250	0.04250	0.000%	33,787	+2,605.882%
2023-01-19	0.04600	0.04600	0.04150	0.04250	-7.609%	753,560	+2,605.882%
2023-01-18	0.04525	0.04600	0.04280	0.04600	+1.657%	297,268	+2,400.000%
2023-01-17	0.04525	0.04525	0.04525	0.04525	0.000%	6,565	+2,441.436%
2023-01-16	0.04650	0.04650	0.04525	0.04525	-2.688%	124,699	+2,441.436%
2023-01-13	0.04650	0.04650	0.04600	0.04650	0.000%	153,916	+2,373.118%
2023-01-12	0.04750	0.04750	0.04650	0.04650	-2.105%	129,844	+2,373.118%
2023-01-11	0.04750	0.04750	0.04500	0.04750	+5.556%	218,004	+2,321.053%
2023-01-10	0.04750	0.04500	0.04500	0.04500	-5.263%	63,024	+2,455.556%
2023-01-09	0.04500	0.04750	0.04500	0.04750	0.000%	75,083	+2,321.053%
2023-01-06	0.05000	0.05000	0.04750	0.04750	-5.000%	147,500	+2,321.053%
2023-01-05	0.05000	0.05000	0.05000	0.05000	0.000%	10,200	+2,200.000%
2023-01-04	0.05250	0.05250	0.05000	0.05000	-4.762%	74,192	+2,200.000%

.dark-mode .qZy5lZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZy5lZ{ color: #333333; background-color: white; border: 2px solid #333333; }EXRENGAGE XR HOLDINGS PLCstock LSE

EXR
ENGAGE XR HOLDINGS PLC
stock LSE