Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Engage Xr Holdings Plc (EXR)
Engage Xr Holdings Plc (EXR) Historical

EXR Engage Xr Holdings Plc

0.625

0.05 (8.70%)

Last Updated: 05:19:50

Delayed by 15 minutes

EXR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 14 2025	0.575	0.00	0.00%	0.575	0.575	0.575	304
Jan 13 2025	0.575	0.00	0.00%	0.575	0.575	0.575	0.00
Jan 10 2025	0.575	-0.025	-4.17%	0.575	0.575	0.575	190,691
Jan 09 2025	0.60	0.025	4.35%	0.575	0.60	0.575	444,416
Jan 08 2025	0.575	-0.025	-4.17%	0.60	0.60	0.57	1,127,340
Jan 07 2025	0.60	0.025	4.35%	0.575	0.60	0.575	1,784,485
Jan 06 2025	0.575	-0.025	-4.17%	0.525	0.575	0.505	4,089,685
Jan 03 2025	0.60	0.025	4.35%	0.575	0.60	0.575	1,914,639
Jan 02 2025	0.575	0.00	0.00%	0.575	0.575	0.575	40,357
Dec 31 2024	0.575	0.00	0.00%	0.575	0.575	0.575	42,167
Dec 30 2024	0.575	-0.025	-4.17%	0.60	0.60	0.575	2,300,230
Dec 27 2024	0.60	0.025	4.35%	0.575	0.605	0.5625	287,481
Dec 24 2024	0.575	0.00	0.00%	0.575	0.575	0.575	63,857
Dec 23 2024	0.575	0.00	0.00%	0.575	0.65	0.575	271,246
Dec 20 2024	0.575	0.025	4.55%	0.55	0.575	0.55	2,590,497
Dec 19 2024	0.55	0.00	0.00%	0.55	0.55	0.55	462,200
Dec 18 2024	0.55	0.00	0.00%	0.575	0.575	0.55	1,041,118
Dec 17 2024	0.55	0.00	0.00%	0.55	0.55	0.55	669,825
Dec 16 2024	0.55	0.00	0.00%	0.55	0.55	0.55	399,300
Dec 13 2024	0.55	0.00	0.00%	0.55	0.5775	0.55	912,776
Dec 12 2024	0.55	-0.01	-1.79%	0.55	0.55	0.55	21,596
Dec 11 2024	0.56	0.01	1.82%	0.55	0.56	0.55	169,530
Dec 10 2024	0.55	0.00	0.00%	0.55	0.55	0.55	357,051
Dec 09 2024	0.55	-0.05	-8.33%	0.60	0.60	0.55	1,348,951
Dec 06 2024	0.60	0.00	0.00%	0.60	0.6275	0.60	574,794
Dec 05 2024	0.60	0.00	0.00%	0.60	0.60	0.60	21,534
Dec 04 2024	0.60	0.00	0.00%	0.60	0.60	0.60	81,808
Dec 03 2024	0.60	0.00	0.00%	0.60	0.60	0.60	921,229
Dec 02 2024	0.60	0.06	11.11%	0.60	0.60	0.60	192,650
Nov 29 2024	0.54	-0.06	-10.00%	0.60	0.60	0.54	373,237
Nov 28 2024	0.60	0.025	4.35%	0.575	0.60	0.525	2,888,652
Nov 27 2024	0.575	-0.025	-4.17%	0.575	0.575	0.55	830,575
Nov 26 2024	0.60	-0.05	-7.69%	0.65	0.65	0.60	1,872,368
Nov 25 2024	0.65	-0.05	-7.14%	0.70	0.70	0.625	1,845,947
Nov 22 2024	0.70	0.00	0.00%	0.70	0.70	0.6675	64,888
Nov 21 2024	0.70	0.00	0.00%	0.70	0.70	0.70	73,914
Nov 20 2024	0.70	0.00	0.00%	0.70	0.70	0.70	46,275
Nov 19 2024	0.70	0.00	0.00%	0.70	0.70	0.70	70,671
Nov 18 2024	0.70	-0.02	-2.78%	0.70	0.70	0.70	326,818
Nov 15 2024	0.72	-0.03	-4.00%	0.75	0.75	0.70	3,292,795
Nov 14 2024	0.75	-0.05	-6.25%	0.80	0.80	0.75	577,503
Nov 13 2024	0.80	0.00	0.00%	0.80	0.80	0.80	1,586
Nov 12 2024	0.80	0.00	0.00%	0.80	0.80	0.80	148,637
Nov 11 2024	0.80	0.00	0.00%	0.80	0.80	0.80	16,093
Nov 08 2024	0.80	0.00	0.00%	0.80	0.80	0.80	1,585,223
Nov 07 2024	0.80	0.00	0.00%	0.80	0.80	0.80	7,454
Nov 06 2024	0.80	0.00	0.00%	0.80	0.80	0.80	602,974
Nov 05 2024	0.80	0.00	0.00%	0.80	0.80	0.80	2
Nov 04 2024	0.80	0.00	0.00%	0.80	0.80	0.80	38,094
Nov 01 2024	0.80	-0.05	-5.88%	0.85	0.85	0.80	423,258
Oct 31 2024	0.85	0.00	0.00%	0.85	0.85	0.85	8,974
Oct 30 2024	0.85	0.00	0.00%	0.85	0.85	0.85	430,868
Oct 29 2024	0.85	0.00	0.00%	0.85	0.85	0.85	7,326
Oct 28 2024	0.85	0.00	0.00%	0.85	0.85	0.85	100,000
Oct 25 2024	0.85	0.00	0.00%	0.85	0.85	0.85	65,101
Oct 24 2024	0.85	0.00	0.00%	0.85	0.85	0.85	130,147
Oct 23 2024	0.85	0.00	0.00%	0.85	0.85	0.85	110,000
Oct 22 2024	0.85	0.00	0.00%	0.85	0.85	0.85	360,905
Oct 21 2024	0.85	0.00	0.00%	0.85	0.85	0.85	66,774
Oct 18 2024	0.85	0.00	0.00%	0.85	0.85	0.85	80,105
Oct 17 2024	0.85	0.00	0.00%	0.85	0.85	0.85	27,416

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions