EVE.L - eve Sleep Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20200.83001.40000.79001.15001.150064,619,299
26 Mar 20200.85000.90000.82000.83000.8300338,831
25 Mar 20200.85000.90000.80000.85000.8500319,047
24 Mar 20200.90000.85000.65100.85000.850013,913,782
23 Mar 20200.82500.85000.80000.82500.82501,054,689
20 Mar 20200.82500.85000.80000.82500.82501,319,244
19 Mar 20200.82500.85000.76000.82500.8250542,272
18 Mar 20200.82500.82000.76000.82500.82501,756,304
17 Mar 20200.92500.95000.78600.82500.825026,415,561
16 Mar 20200.95001.00000.83900.92500.92501,249,367
13 Mar 20200.95001.00000.90300.95000.95002,209,661
12 Mar 20201.10001.15000.86000.95000.95001,213,677
11 Mar 20201.12501.20001.05001.12501.12502,903,313
10 Mar 20201.10001.20001.05001.12501.12502,516,752
09 Mar 20201.05001.14801.00001.10001.10002,042,359
06 Mar 20201.17501.20001.15001.17501.17502,307,141
05 Mar 20201.22501.22101.15001.22501.2250684,760
04 Mar 20201.22501.30001.15001.22501.2250175,068
03 Mar 20201.22501.30001.21801.22501.2250130,445
02 Mar 20201.22501.30001.15001.22501.2250678,455
28 Feb 20201.22501.22101.07801.22501.22501,175,849
27 Feb 20201.22501.25001.20001.22501.2250905,346
26 Feb 20201.32501.32201.20001.22501.22503,277,354
25 Feb 20201.25001.35001.25001.32501.32503,539,926
24 Feb 20201.22501.30001.22001.25001.25001,895,371
21 Feb 20201.22501.25001.20001.22501.22504,874,713
20 Feb 20201.22501.25001.15001.22501.2250166,097
19 Feb 20201.27501.35001.20001.20001.20001,657,327
18 Feb 20201.30001.30001.21001.27501.27502,158,029
17 Feb 20201.30001.35001.25001.30001.30001,637,957
14 Feb 20201.30001.35001.27501.30001.30002,302,449
13 Feb 20201.22501.41501.20001.30001.300011,156,202
12 Feb 20201.22501.50001.10001.22501.225016,176,450
11 Feb 20201.42001.42001.42001.42001.4200-
10 Feb 20201.42001.42001.42001.42001.4200-
07 Feb 20201.45001.50001.40001.42001.4200541,056
06 Feb 20201.45001.50001.40001.45001.45001,498,882
05 Feb 20201.45001.50001.41001.45001.4500307,322
04 Feb 20201.45001.50001.40001.45001.4500807,586
03 Feb 20201.45001.50001.40001.45001.4500987,173
31 Jan 20201.45001.50001.40001.45001.45004,047,270
30 Jan 20201.55001.60001.40001.45001.45008,183,066
29 Jan 20201.55001.60001.48901.55001.55008,159,529
28 Jan 20201.65001.65001.50001.55001.55005,677,383
27 Jan 20201.77501.85001.60001.65001.65003,072,331
24 Jan 20201.85001.90001.70001.77501.77501,355,453
23 Jan 20202.00002.10001.69001.85001.850010,058,496
22 Jan 20202.25002.30001.80002.00002.000013,356,939
21 Jan 20202.25002.50002.01002.12002.120017,106,542
20 Jan 20201.90002.10001.85001.95001.95009,516,853
17 Jan 20201.52501.99801.59901.87501.875015,118,717
16 Jan 20201.52501.64001.42001.60001.600010,086,952
15 Jan 20201.72501.75001.25001.52501.525022,918,803
14 Jan 20201.72501.75001.70001.70001.70001,284,244
13 Jan 20201.72501.75001.71801.75001.7500289,422
10 Jan 20201.72501.72501.72501.72501.7250286,702
09 Jan 20201.72501.72501.70101.72501.72501,028,815
08 Jan 20201.72501.71801.70101.72501.72501,096,035
07 Jan 20201.82501.81801.71301.72501.72501,098,102
06 Jan 20201.95001.95501.75001.82501.82503,233,885
03 Jan 20202.35002.35001.90101.95001.950013,338,764
02 Jan 20201.90002.54501.82502.35002.35005,759,613
31 Dec 20192.05002.00001.80001.85001.85001,100,781
30 Dec 20192.10002.11002.00002.10002.1000204,722
27 Dec 20192.10002.05002.05002.10002.1000187,179
24 Dec 20192.05002.20002.00002.10002.1000546,437
23 Dec 20192.12002.10002.01002.05002.0500624,133
20 Dec 20192.12002.14002.10002.12002.1200176,344
19 Dec 20192.33002.33302.15002.14002.14001,646,946
18 Dec 20192.33002.36002.30302.33002.330043,043
17 Dec 20192.33002.32102.30002.33002.3300362,571
16 Dec 20192.35002.30502.15002.33002.3300200,967
13 Dec 20192.35002.30002.30002.35002.3500195,851
12 Dec 20192.35002.35002.35002.35002.3500-
11 Dec 20192.35002.33502.30002.35002.3500224,880
10 Dec 20192.35002.33502.31002.35002.3500120,796
09 Dec 20192.35002.31002.31002.35002.35007,781
06 Dec 20192.40002.40002.30102.35002.3500304,004
05 Dec 20192.40002.38802.38502.40002.4000107,555
04 Dec 20192.40002.40002.40002.40002.4000-
03 Dec 20192.40002.50002.38002.40002.4000361,480
02 Dec 20192.40002.50002.37502.40002.4000141,102
29 Nov 20192.45002.50002.36702.40002.4000512,868
28 Nov 20192.50002.40402.40402.45002.45007,262
27 Nov 20192.50002.59902.40402.50002.5000226,141
26 Nov 20192.50002.41802.40402.50002.500054,888
25 Nov 20192.35002.50002.31502.50002.5000323,330
22 Nov 20192.35002.39002.34002.35002.3500485,641
21 Nov 20192.35002.35002.30902.35002.350038,984
20 Nov 20192.35002.40002.35002.35002.350066,079
19 Nov 20192.40002.50002.30002.35002.3500264,094
18 Nov 20192.60002.51002.50002.40002.4000298,943
15 Nov 20192.60002.55002.51802.60002.6000181,574
14 Nov 20192.60002.62502.60002.60002.6000217,500
13 Nov 20192.60002.80002.51002.60002.6000358,971
12 Nov 20192.60002.70002.50402.60002.6000439,120
11 Nov 20192.60002.68002.50402.60002.60001,337,236
08 Nov 20192.75002.74002.51002.60002.6000450,616
07 Nov 20192.80002.76302.55002.75002.75001,135,116
06 Nov 20193.05003.04402.68002.80002.80001,694,694
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more