Engage XR Holdings (CDI)
(EXR)
Sector:
Historic Prices - up to 10 years
|
10/04/2025
|
1.05p
|
1.15p
|
0.95p
|
1.08p
|
931,884
|
|
09/04/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
60,000
|
|
08/04/2025
|
1.00p
|
1.00p
|
0.95p
|
1.00p
|
260,708
|
|
07/04/2025
|
1.08p
|
1.10p
|
0.85p
|
1.00p
|
2,309,709
|
|
04/04/2025
|
1.15p
|
1.20p
|
1.03p
|
1.13p
|
703,282
|
|
03/04/2025
|
1.18p
|
1.25p
|
1.10p
|
1.15p
|
931,432
|
|
02/04/2025
|
1.18p
|
1.18p
|
1.10p
|
1.18p
|
277,570
|
|
01/04/2025
|
1.15p
|
1.25p
|
1.10p
|
1.18p
|
672,136
|
|
31/03/2025
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
162,342
|
|
28/03/2025
|
0.95p
|
1.20p
|
0.90p
|
1.15p
|
2,374,784
|
|
27/03/2025
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
9,656
|
|
26/03/2025
|
0.95p
|
1.00p
|
0.93p
|
0.95p
|
109,360
|
|
25/03/2025
|
0.95p
|
1.00p
|
0.93p
|
0.95p
|
64,961
|
|
24/03/2025
|
0.95p
|
1.00p
|
0.95p
|
0.95p
|
101,901
|
|
21/03/2025
|
0.90p
|
1.05p
|
0.85p
|
0.95p
|
257,036
|
|
20/03/2025
|
0.88p
|
0.95p
|
0.80p
|
0.90p
|
1,082,214
|
|
19/03/2025
|
0.88p
|
0.95p
|
0.81p
|
0.88p
|
167,364
|
|
18/03/2025
|
1.00p
|
1.10p
|
0.80p
|
0.86p
|
1,816,855
|
|
17/03/2025
|
1.00p
|
1.10p
|
0.90p
|
1.00p
|
120,804
|
|
14/03/2025
|
1.00p
|
1.10p
|
0.90p
|
1.00p
|
116,548
|
|
13/03/2025
|
1.00p
|
1.07p
|
0.90p
|
1.00p
|
216,191
|
|
12/03/2025
|
1.00p
|
1.10p
|
0.93p
|
1.00p
|
322,992
|
|
11/03/2025
|
1.10p
|
1.20p
|
0.99p
|
1.00p
|
563,503
|
|
10/03/2025
|
1.15p
|
1.20p
|
1.02p
|
1.10p
|
633,350
|
|
07/03/2025
|
1.20p
|
1.20p
|
1.10p
|
1.15p
|
489,719
|
|
06/03/2025
|
1.20p
|
1.30p
|
1.10p
|
1.20p
|
185,234
|
|
05/03/2025
|
1.20p
|
1.25p
|
1.10p
|
1.20p
|
99,450
|
|
04/03/2025
|
1.20p
|
1.25p
|
1.10p
|
1.20p
|
555,216
|
|
03/03/2025
|
1.25p
|
1.30p
|
1.10p
|
1.20p
|
734,655
|
|
28/02/2025
|
1.25p
|
1.26p
|
1.20p
|
1.25p
|
229,555
|
|
27/02/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
424,452
|
|
26/02/2025
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
95,207
|
|
25/02/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
801,464
|
|
24/02/2025
|
1.25p
|
1.30p
|
1.18p
|
1.25p
|
2,292,576
|
|
21/02/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
262,059
|
|
20/02/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
40,467
|
|
19/02/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
156,805
|
|
18/02/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
292,993
|
|
17/02/2025
|
1.25p
|
1.30p
|
1.10p
|
1.25p
|
1,125,637
|
|
14/02/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
726,155
|
|
13/02/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
275,906
|
|
12/02/2025
|
1.40p
|
1.50p
|
1.20p
|
1.25p
|
2,098,356
|
|
11/02/2025
|
1.28p
|
1.50p
|
1.25p
|
1.40p
|
2,200,576
|
|
10/02/2025
|
1.23p
|
1.30p
|
1.20p
|
1.28p
|
1,308,268
|
|
07/02/2025
|
1.23p
|
1.25p
|
1.20p
|
1.23p
|
232,440
|
|
06/02/2025
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
459,917
|
|
05/02/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
509,525
|
|
04/02/2025
|
1.25p
|
1.30p
|
1.23p
|
1.25p
|
829,798
|
|
03/02/2025
|
1.35p
|
1.40p
|
1.20p
|
1.28p
|
1,431,235
|
|
31/01/2025
|
1.40p
|
1.50p
|
1.30p
|
1.35p
|
1,643,794
|
|
30/01/2025
|
1.35p
|
1.50p
|
1.30p
|
1.40p
|
561,315
|
|
29/01/2025
|
1.45p
|
1.50p
|
1.30p
|
1.30p
|
4,801,677
|
|
28/01/2025
|
1.50p
|
1.60p
|
1.30p
|
1.45p
|
6,134,049
|
|
27/01/2025
|
1.55p
|
1.60p
|
1.40p
|
1.50p
|
5,888,821
|
|
24/01/2025
|
1.85p
|
2.00p
|
1.45p
|
1.55p
|
12,638,392
|
|
23/01/2025
|
2.05p
|
2.39p
|
1.50p
|
1.96p
|
42,411,450
|
|
22/01/2025
|
0.78p
|
2.54p
|
0.78p
|
2.20p
|
93,416,074
|
|
21/01/2025
|
0.66p
|
0.70p
|
0.63p
|
0.69p
|
298,056
|
|
20/01/2025
|
0.66p
|
0.70p
|
0.66p
|
0.66p
|
12,165
|
|
17/01/2025
|
0.65p
|
0.70p
|
0.65p
|
0.66p
|
685,276
|
|
16/01/2025
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
816,607
|
|
15/01/2025
|
0.58p
|
0.65p
|
0.58p
|
0.65p
|
2,152,475
|
|
14/01/2025
|
0.58p
|
0.65p
|
0.58p
|
0.58p
|
304
|
|
13/01/2025
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
0
|
|
10/01/2025
|
0.58p
|
0.65p
|
0.50p
|
0.58p
|
190,691
|
|
09/01/2025
|
0.58p
|
0.65p
|
0.58p
|
0.60p
|
444,416
|
|
08/01/2025
|
0.60p
|
0.65p
|
0.56p
|
0.58p
|
1,127,340
|
|
07/01/2025
|
0.58p
|
0.65p
|
0.50p
|
0.60p
|
1,784,485
|
|
06/01/2025
|
0.53p
|
0.65p
|
0.50p
|
0.58p
|
3,030,353
|
|
03/01/2025
|
0.58p
|
0.65p
|
0.58p
|
0.60p
|
1,914,639
|
|
02/01/2025
|
0.58p
|
0.61p
|
0.55p
|
0.58p
|
40,357
|
|
01/01/2025
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
42,167
|
|
31/12/2024
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
42,167
|
|
30/12/2024
|
0.60p
|
0.60p
|
0.52p
|
0.58p
|
2,300,230
|
|
27/12/2024
|
0.58p
|
0.65p
|
0.55p
|
0.60p
|
287,481
|
|
26/12/2024
|
0.58p
|
0.65p
|
0.50p
|
0.58p
|
63,857
|
|
25/12/2024
|
0.58p
|
0.65p
|
0.50p
|
0.58p
|
63,857
|
|
24/12/2024
|
0.58p
|
0.65p
|
0.50p
|
0.58p
|
63,857
|
|
23/12/2024
|
0.58p
|
0.63p
|
0.56p
|
0.58p
|
271,246
|
|
20/12/2024
|
0.55p
|
0.63p
|
0.54p
|
0.58p
|
2,590,497
|
|
19/12/2024
|
0.55p
|
0.60p
|
0.50p
|
0.55p
|
462,200
|
|
18/12/2024
|
0.58p
|
0.60p
|
0.50p
|
0.55p
|
1,041,118
|
|
17/12/2024
|
0.55p
|
0.60p
|
0.50p
|
0.55p
|
669,825
|
|
16/12/2024
|
0.55p
|
0.56p
|
0.55p
|
0.55p
|
399,300
|
|
13/12/2024
|
0.55p
|
0.60p
|
0.50p
|
0.55p
|
912,776
|
|
12/12/2024
|
0.55p
|
0.56p
|
0.51p
|
0.55p
|
21,596
|
|
11/12/2024
|
0.55p
|
0.56p
|
0.55p
|
0.56p
|
169,530
|
|
10/12/2024
|
0.55p
|
0.60p
|
0.51p
|
0.55p
|
357,051
|
|
09/12/2024
|
0.60p
|
0.65p
|
0.50p
|
0.55p
|
1,348,951
|
|
06/12/2024
|
0.60p
|
0.65p
|
0.55p
|
0.60p
|
574,795
|
|
05/12/2024
|
0.60p
|
0.65p
|
0.55p
|
0.60p
|
21,534
|
|
04/12/2024
|
0.60p
|
0.65p
|
0.60p
|
0.60p
|
81,809
|
|
03/12/2024
|
0.60p
|
0.65p
|
0.55p
|
0.60p
|
921,229
|
|
02/12/2024
|
0.60p
|
0.65p
|
0.55p
|
0.60p
|
192,650
|
|
29/11/2024
|
0.60p
|
0.65p
|
0.53p
|
0.54p
|
373,237
|
|
28/11/2024
|
0.58p
|
0.65p
|
0.50p
|
0.60p
|
2,888,652
|
|
27/11/2024
|
0.58p
|
0.60p
|
0.55p
|
0.58p
|
830,576
|
|
26/11/2024
|
0.65p
|
0.70p
|
0.58p
|
0.60p
|
1,844,906
|
|
25/11/2024
|
0.70p
|
0.70p
|
0.60p
|
0.65p
|
1,845,947
|
|
22/11/2024
|
0.70p
|
0.75p
|
0.65p
|
0.70p
|
64,888
|
|
21/11/2024
|
0.70p
|
0.75p
|
0.65p
|
0.70p
|
73,914
|
|
20/11/2024
|
0.70p
|
0.72p
|
0.65p
|
0.70p
|
46,275
|
|
19/11/2024
|
0.70p
|
0.72p
|
0.65p
|
0.70p
|
70,671
|
|
18/11/2024
|
0.70p
|
0.72p
|
0.65p
|
0.70p
|
326,818
|
|
15/11/2024
|
0.75p
|
0.76p
|
0.66p
|
0.75p
|
2,542,795
|
|
14/11/2024
|
0.80p
|
0.85p
|
0.70p
|
0.75p
|
577,503
|
|
13/11/2024
|
0.80p
|
0.80p
|
0.75p
|
0.80p
|
1,586
|
|
12/11/2024
|
0.80p
|
0.80p
|
0.75p
|
0.80p
|
148,637
|
|
11/11/2024
|
0.80p
|
0.80p
|
0.76p
|
0.80p
|
16,093
|
|
08/11/2024
|
0.80p
|
0.80p
|
0.80p
|
0.80p
|
61,640
|
|
07/11/2024
|
0.80p
|
0.85p
|
0.75p
|
0.80p
|
7,454
|
|
06/11/2024
|
0.80p
|
0.84p
|
0.76p
|
0.80p
|
602,974
|
|
05/11/2024
|
0.80p
|
0.80p
|
0.78p
|
0.80p
|
2
|
|
04/11/2024
|
0.80p
|
0.85p
|
0.75p
|
0.80p
|
38,094
|
|
01/11/2024
|
0.85p
|
0.85p
|
0.75p
|
0.80p
|
423,258
|
|
31/10/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
8,974
|
|
30/10/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
230,868
|
|
29/10/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
7,326
|
|
28/10/2024
|
0.85p
|
0.85p
|
0.80p
|
0.85p
|
100,000
|
|
25/10/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
65,101
|
|
24/10/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
130,147
|
|
23/10/2024
|
0.85p
|
0.85p
|
0.80p
|
0.85p
|
110,000
|
|
22/10/2024
|
0.85p
|
0.86p
|
0.80p
|
0.85p
|
360,905
|
|
21/10/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
66,774
|
|
18/10/2024
|
0.85p
|
0.85p
|
0.81p
|
0.85p
|
80,105
|
|
17/10/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
27,416
|
|
16/10/2024
|
0.85p
|
0.90p
|
0.81p
|
0.85p
|
150,000
|
|
15/10/2024
|
0.85p
|
0.90p
|
0.81p
|
0.85p
|
274,943
|
|
14/10/2024
|
0.85p
|
0.85p
|
0.81p
|
0.85p
|
80,000
|
|
11/10/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
84,334
|