Engage XR Holdings (CDI)
(EXR)
Sector:
Historic Prices - up to 10 years
|
19/09/2024
|
0.70p
|
0.95p
|
0.62p
|
0.88p
|
5,305,346
|
|
18/09/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
350,104
|
|
17/09/2024
|
0.63p
|
0.70p
|
0.60p
|
0.65p
|
640,857
|
|
16/09/2024
|
0.73p
|
0.75p
|
0.60p
|
0.63p
|
3,105,855
|
|
13/09/2024
|
0.65p
|
0.75p
|
0.65p
|
0.65p
|
1,692,128
|
|
12/09/2024
|
0.60p
|
0.74p
|
0.56p
|
0.60p
|
1,193,027
|
|
11/09/2024
|
0.68p
|
0.70p
|
0.53p
|
0.68p
|
9,817,563
|
|
10/09/2024
|
0.80p
|
0.80p
|
0.66p
|
0.68p
|
4,247,950
|
|
09/09/2024
|
0.83p
|
0.84p
|
0.75p
|
0.80p
|
408,545
|
|
06/09/2024
|
0.83p
|
0.84p
|
0.80p
|
0.83p
|
12,343
|
|
05/09/2024
|
0.83p
|
0.84p
|
0.80p
|
0.83p
|
67,142
|
|
04/09/2024
|
0.83p
|
0.83p
|
0.80p
|
0.83p
|
21,311
|
|
03/09/2024
|
0.83p
|
0.85p
|
0.80p
|
0.83p
|
231,628
|
|
02/09/2024
|
0.83p
|
0.85p
|
0.82p
|
0.83p
|
92,200
|
|
30/08/2024
|
0.83p
|
0.85p
|
0.80p
|
0.83p
|
2,775,453
|
|
29/08/2024
|
0.85p
|
0.85p
|
0.80p
|
0.83p
|
666,573
|
|
28/08/2024
|
0.88p
|
0.90p
|
0.80p
|
0.85p
|
311,710
|
|
27/08/2024
|
0.88p
|
0.89p
|
0.85p
|
0.88p
|
205,659
|
|
26/08/2024
|
0.88p
|
0.90p
|
0.85p
|
0.88p
|
103,285
|
|
23/08/2024
|
0.88p
|
0.90p
|
0.85p
|
0.88p
|
103,285
|
|
22/08/2024
|
0.88p
|
0.90p
|
0.85p
|
0.88p
|
103,285
|
|
21/08/2024
|
0.88p
|
0.90p
|
0.88p
|
0.88p
|
43,428
|
|
20/08/2024
|
0.90p
|
0.94p
|
0.85p
|
0.88p
|
1,250,456
|
|
19/08/2024
|
0.90p
|
0.92p
|
0.90p
|
0.90p
|
0
|
|
16/08/2024
|
0.90p
|
0.93p
|
0.89p
|
0.90p
|
328,129
|
|
15/08/2024
|
0.90p
|
0.94p
|
0.90p
|
0.90p
|
144,643
|
|
14/08/2024
|
0.88p
|
0.90p
|
0.84p
|
0.84p
|
1,090,422
|
|
13/08/2024
|
0.88p
|
0.90p
|
0.86p
|
0.88p
|
11,263
|
|
12/08/2024
|
0.88p
|
0.90p
|
0.86p
|
0.88p
|
404,542
|
|
09/08/2024
|
0.95p
|
0.95p
|
0.86p
|
0.88p
|
1,401,988
|
|
08/08/2024
|
0.95p
|
1.00p
|
0.91p
|
0.95p
|
12,989
|
|
07/08/2024
|
0.95p
|
1.00p
|
0.91p
|
0.95p
|
2,498,708
|
|
06/08/2024
|
1.15p
|
1.15p
|
0.80p
|
0.99p
|
3,850,796
|
|
05/08/2024
|
1.15p
|
1.20p
|
1.00p
|
1.15p
|
1,024,564
|
|
02/08/2024
|
1.15p
|
1.19p
|
1.11p
|
1.15p
|
1,228,975
|
|
01/08/2024
|
1.15p
|
1.20p
|
1.11p
|
1.15p
|
525,665
|
|
31/07/2024
|
1.15p
|
1.19p
|
1.15p
|
1.15p
|
141,355
|
|
30/07/2024
|
1.15p
|
1.19p
|
1.15p
|
1.15p
|
1,246,645
|
|
29/07/2024
|
1.18p
|
1.18p
|
1.10p
|
1.15p
|
3,773,632
|
|
26/07/2024
|
1.18p
|
1.18p
|
1.10p
|
1.18p
|
184,923
|
|
25/07/2024
|
1.13p
|
1.18p
|
1.00p
|
1.18p
|
1,786,260
|
|
24/07/2024
|
1.13p
|
1.24p
|
1.00p
|
1.13p
|
2,031,089
|
|
23/07/2024
|
1.13p
|
1.25p
|
1.08p
|
1.13p
|
304,210
|
|
22/07/2024
|
1.18p
|
1.25p
|
1.10p
|
1.13p
|
1,198,894
|
|
19/07/2024
|
1.18p
|
1.28p
|
1.10p
|
1.18p
|
1,542,878
|
|
18/07/2024
|
1.00p
|
1.35p
|
1.00p
|
1.18p
|
8,677,909
|
|
17/07/2024
|
1.05p
|
1.08p
|
0.90p
|
1.00p
|
702,612
|
|
16/07/2024
|
1.13p
|
1.20p
|
1.00p
|
1.10p
|
206,702
|
|
15/07/2024
|
1.13p
|
1.13p
|
1.03p
|
1.13p
|
19,932
|
|
12/07/2024
|
1.13p
|
1.20p
|
1.13p
|
1.13p
|
305,850
|
|
11/07/2024
|
1.13p
|
1.23p
|
1.00p
|
1.13p
|
115,837
|
|
10/07/2024
|
1.13p
|
1.20p
|
1.00p
|
1.13p
|
4,454,931
|
|
09/07/2024
|
1.13p
|
1.25p
|
1.00p
|
1.13p
|
26,259
|
|
08/07/2024
|
1.13p
|
1.20p
|
1.00p
|
1.13p
|
125,255
|
|
05/07/2024
|
1.13p
|
1.15p
|
1.13p
|
1.13p
|
1,991,064
|
|
04/07/2024
|
1.15p
|
1.22p
|
1.00p
|
1.13p
|
2,515,607
|
|
03/07/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
46,207
|
|
02/07/2024
|
1.18p
|
1.20p
|
1.10p
|
1.15p
|
4,058,647
|
|
01/07/2024
|
1.18p
|
1.20p
|
1.10p
|
1.18p
|
302,945
|
|
28/06/2024
|
1.25p
|
1.33p
|
1.10p
|
1.25p
|
757,960
|
|
27/06/2024
|
1.15p
|
1.30p
|
1.13p
|
1.25p
|
2,006,078
|
|
26/06/2024
|
1.25p
|
1.30p
|
1.10p
|
1.15p
|
310,691
|
|
25/06/2024
|
1.35p
|
1.40p
|
1.20p
|
1.25p
|
420,072
|
|
24/06/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
116,637
|
|
21/06/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
1,787,720
|
|
20/06/2024
|
1.40p
|
1.41p
|
1.30p
|
1.35p
|
206,986
|
|
19/06/2024
|
1.40p
|
1.43p
|
1.40p
|
1.40p
|
163
|
|
18/06/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
95,653
|
|
17/06/2024
|
1.50p
|
1.50p
|
1.40p
|
1.40p
|
86,034
|
|
14/06/2024
|
1.55p
|
1.55p
|
1.50p
|
1.50p
|
50,000
|
|
13/06/2024
|
1.55p
|
1.56p
|
1.40p
|
1.55p
|
184,295
|
|
12/06/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
109,798
|
|
11/06/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
28,122
|
|
10/06/2024
|
1.63p
|
1.63p
|
1.50p
|
1.55p
|
212,427
|
|
07/06/2024
|
1.63p
|
1.63p
|
1.62p
|
1.63p
|
15,000
|
|
06/06/2024
|
1.63p
|
1.64p
|
1.55p
|
1.63p
|
49,414
|
|
05/06/2024
|
1.63p
|
1.64p
|
1.63p
|
1.63p
|
20,889
|
|
04/06/2024
|
1.65p
|
1.65p
|
1.55p
|
1.63p
|
138,564
|
|
03/06/2024
|
1.65p
|
1.68p
|
1.61p
|
1.65p
|
61,582
|
|
31/05/2024
|
1.70p
|
1.70p
|
1.60p
|
1.65p
|
770,000
|
|
30/05/2024
|
1.65p
|
1.73p
|
1.60p
|
1.70p
|
4,583,290
|
|
29/05/2024
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
17,674
|
|
28/05/2024
|
1.70p
|
1.77p
|
1.60p
|
1.65p
|
1,670,099
|
|
27/05/2024
|
1.80p
|
1.84p
|
1.70p
|
1.84p
|
277,532
|
|
24/05/2024
|
1.80p
|
1.84p
|
1.70p
|
1.84p
|
277,532
|
|
23/05/2024
|
1.80p
|
1.90p
|
1.72p
|
1.80p
|
477,848
|
|
22/05/2024
|
1.85p
|
1.85p
|
1.70p
|
1.80p
|
123,864
|
|
21/05/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
52,129
|
|
20/05/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
49,494
|
|
17/05/2024
|
1.85p
|
1.85p
|
1.76p
|
1.85p
|
743,039
|
|
16/05/2024
|
1.85p
|
1.89p
|
1.80p
|
1.85p
|
10,030
|
|
15/05/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
265,464
|
|
14/05/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
242,655
|
|
13/05/2024
|
1.90p
|
1.90p
|
1.80p
|
1.85p
|
59,393
|
|
10/05/2024
|
1.90p
|
1.94p
|
1.82p
|
1.90p
|
238,773
|
|
09/05/2024
|
1.90p
|
1.90p
|
1.80p
|
1.90p
|
43,821
|
|
08/05/2024
|
1.90p
|
1.96p
|
1.85p
|
1.90p
|
82,110
|
|
07/05/2024
|
1.90p
|
2.00p
|
1.85p
|
1.90p
|
20,050
|
|
06/05/2024
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
25,544
|
|
03/05/2024
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
25,544
|
|
02/05/2024
|
1.90p
|
1.97p
|
1.85p
|
1.90p
|
28,435
|
|
01/05/2024
|
1.90p
|
2.00p
|
1.90p
|
1.90p
|
1,500
|
|
30/04/2024
|
1.90p
|
1.97p
|
1.80p
|
1.90p
|
158,185
|
|
29/04/2024
|
1.90p
|
1.90p
|
1.84p
|
1.90p
|
4,523
|
|
26/04/2024
|
2.00p
|
2.00p
|
1.90p
|
1.90p
|
242,400
|
|
25/04/2024
|
2.00p
|
2.05p
|
1.94p
|
2.00p
|
366,507
|
|
24/04/2024
|
1.95p
|
2.00p
|
1.83p
|
2.00p
|
320,782
|
|
23/04/2024
|
1.85p
|
2.04p
|
1.85p
|
1.95p
|
1,184,886
|
|
22/04/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
117,158
|
|
19/04/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
3,395
|
|
18/04/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
12,062
|
|
17/04/2024
|
1.85p
|
1.87p
|
1.70p
|
1.85p
|
205,449
|
|
16/04/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
75,453
|
|
15/04/2024
|
2.05p
|
2.10p
|
1.81p
|
1.85p
|
757,271
|
|
12/04/2024
|
2.00p
|
2.08p
|
2.00p
|
2.00p
|
649,809
|
|
11/04/2024
|
2.00p
|
2.10p
|
1.90p
|
2.00p
|
165,019
|
|
10/04/2024
|
2.00p
|
2.10p
|
2.00p
|
2.00p
|
413,154
|
|
09/04/2024
|
2.00p
|
2.00p
|
1.90p
|
1.92p
|
20,492
|
|
08/04/2024
|
2.00p
|
2.10p
|
2.00p
|
2.00p
|
111,255
|
|
05/04/2024
|
2.00p
|
2.10p
|
2.00p
|
2.00p
|
2,746
|
|
04/04/2024
|
2.00p
|
2.10p
|
1.90p
|
2.00p
|
21,494
|
|
03/04/2024
|
2.00p
|
2.00p
|
1.90p
|
2.00p
|
235
|
|
02/04/2024
|
2.00p
|
2.10p
|
2.00p
|
2.00p
|
99
|
|
01/04/2024
|
2.15p
|
2.15p
|
1.90p
|
1.95p
|
122,047
|
|
29/03/2024
|
2.15p
|
2.15p
|
1.90p
|
1.95p
|
122,047
|
|
28/03/2024
|
2.15p
|
2.15p
|
1.90p
|
1.95p
|
122,047
|
|
27/03/2024
|
2.15p
|
2.16p
|
1.92p
|
2.15p
|
276,914
|
|
26/03/2024
|
2.25p
|
2.30p
|
2.00p
|
2.15p
|
458,631
|
|
25/03/2024
|
2.25p
|
2.28p
|
2.10p
|
2.25p
|
111,993
|
|
22/03/2024
|
2.25p
|
2.28p
|
2.10p
|
2.25p
|
212,300
|
|
21/03/2024
|
2.30p
|
2.40p
|
2.20p
|
2.25p
|
651,725
|
|
20/03/2024
|
2.30p
|
2.39p
|
2.20p
|
2.30p
|
71,180
|
|
19/03/2024
|
2.30p
|
2.50p
|
2.20p
|
2.20p
|
21,492
|