Escape Hunt (ESC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Escape Hunt

Date Open High Low Close* Volume
06/12/2021 31.00p 31.25p 30.65p 31.00p 177324
03/12/2021 31.00p 31.30p 30.62p 31.00p 204972
02/12/2021 31.00p 31.80p 30.30p 31.00p 194987
01/12/2021 31.00p 31.90p 30.50p 31.00p 391005
30/11/2021 32.00p 32.20p 30.10p 31.00p 533071
29/11/2021 31.50p 34.00p 30.00p 32.00p 478799
26/11/2021 34.50p 34.50p 30.15p 31.00p 1304508
25/11/2021 34.00p 35.20p 33.85p 34.50p 335632
24/11/2021 34.00p 34.80p 33.33p 34.00p 205162
23/11/2021 35.00p 36.00p 30.00p 36.00p 2559676
22/11/2021 33.50p 39.73p 33.50p 35.80p 2856964
19/11/2021 33.50p 33.80p 32.00p 33.00p 241193
18/11/2021 33.50p 35.00p 32.10p 33.50p 142727
17/11/2021 35.00p 35.00p 33.00p 33.50p 76150
16/11/2021 34.00p 35.70p 33.75p 35.00p 102428
15/11/2021 35.50p 36.20p 34.00p 34.00p 362428
12/11/2021 35.50p 36.75p 35.50p 35.50p 97182
11/11/2021 35.00p 37.00p 35.00p 35.50p 130986
10/11/2021 36.00p 36.75p 35.00p 35.00p 219397
09/11/2021 34.50p 36.00p 34.50p 36.00p 391855
08/11/2021 36.50p 37.00p 33.00p 34.50p 341437
05/11/2021 35.00p 37.00p 35.00p 36.50p 294522
04/11/2021 31.00p 37.00p 31.00p 37.00p 1102672
03/11/2021 37.00p 38.00p 34.99p 36.50p 388695
02/11/2021 37.00p 37.90p 36.33p 37.00p 102628
01/11/2021 37.00p 37.90p 36.45p 37.00p 61192
29/10/2021 35.50p 38.00p 34.70p 37.00p 135266
28/10/2021 34.00p 36.00p 33.88p 35.50p 229183
27/10/2021 33.50p 35.00p 32.75p 34.00p 147632
26/10/2021 33.50p 33.75p 31.00p 33.50p 50488
25/10/2021 33.50p 33.89p 32.55p 33.50p 112617
22/10/2021 33.00p 33.90p 32.00p 33.50p 113625
21/10/2021 33.00p 34.90p 31.00p 33.00p 127516
20/10/2021 33.00p 34.50p 32.10p 32.10p 276747
19/10/2021 33.50p 35.00p 31.00p 33.00p 71844
18/10/2021 34.00p 35.00p 33.50p 33.50p 57044
15/10/2021 34.50p 35.40p 33.00p 33.50p 114925
14/10/2021 34.50p 34.70p 33.16p 34.50p 77084
13/10/2021 33.00p 36.06p 32.10p 34.50p 273029
12/10/2021 32.00p 33.55p 32.00p 33.00p 128682
11/10/2021 31.50p 33.00p 30.75p 32.00p 132047
08/10/2021 32.00p 33.00p 30.60p 31.50p 189093
07/10/2021 31.00p 33.00p 30.02p 32.00p 269428
06/10/2021 33.50p 33.75p 29.30p 30.00p 702151
05/10/2021 32.50p 34.00p 31.20p 33.00p 358889
04/10/2021 33.00p 34.00p 31.10p 32.50p 230361
01/10/2021 33.00p 33.20p 31.69p 33.00p 177353
30/09/2021 33.50p 33.79p 32.10p 33.00p 148745
29/09/2021 35.00p 36.00p 32.50p 34.00p 795382
28/09/2021 35.50p 37.80p 32.91p 35.00p 419877
27/09/2021 37.00p 39.00p 36.00p 37.00p 360941
24/09/2021 34.50p 38.00p 34.00p 37.00p 229553
23/09/2021 31.50p 35.00p 31.00p 34.50p 348607
22/09/2021 31.50p 32.00p 31.10p 31.50p 177582
21/09/2021 31.00p 32.00p 30.20p 31.50p 190068
20/09/2021 31.00p 32.00p 30.00p 31.80p 42749
17/09/2021 31.00p 31.40p 30.15p 31.00p 229847
16/09/2021 31.50p 32.00p 30.66p 31.00p 98943
15/09/2021 32.50p 32.89p 31.00p 31.50p 140778
14/09/2021 31.50p 33.15p 31.00p 32.50p 43890
13/09/2021 33.50p 34.00p 30.00p 31.50p 179290
10/09/2021 34.00p 34.00p 33.00p 33.00p 284840
09/09/2021 34.00p 34.00p 33.17p 34.00p 29900
08/09/2021 34.00p 34.25p 33.11p 34.00p 82304
07/09/2021 34.00p 35.00p 33.10p 34.00p 55298
06/09/2021 34.00p 34.69p 33.00p 34.00p 60632
03/09/2021 34.00p 34.90p 33.00p 34.00p 39684
02/09/2021 34.00p 34.90p 33.00p 34.00p 102580
01/09/2021 34.50p 34.60p 33.00p 34.00p 191955
31/08/2021 35.00p 35.19p 33.12p 34.50p 167895
27/08/2021 33.00p 35.98p 33.00p 35.00p 189721
26/08/2021 33.00p 33.90p 32.70p 33.00p 38115
25/08/2021 33.00p 33.43p 32.30p 33.00p 157023
24/08/2021 33.00p 33.50p 32.10p 33.00p 162709
23/08/2021 34.00p 34.00p 32.00p 33.00p 117539
20/08/2021 34.00p 34.70p 33.00p 34.00p 73068
19/08/2021 34.50p 34.50p 33.00p 34.00p 41943
18/08/2021 36.50p 36.90p 33.50p 33.50p 100622
17/08/2021 35.00p 37.00p 34.00p 36.00p 163179
16/08/2021 34.50p 37.00p 33.00p 35.00p 110925
13/08/2021 34.50p 35.85p 33.00p 34.50p 41010
12/08/2021 33.00p 34.90p 32.00p 34.50p 96417
11/08/2021 33.00p 34.00p 32.05p 33.00p 118527
10/08/2021 33.50p 34.00p 31.00p 33.00p 239018
09/08/2021 37.00p 38.00p 32.10p 33.50p 640521
06/08/2021 36.50p 38.00p 35.75p 37.00p 106900
05/08/2021 34.00p 38.00p 34.00p 36.50p 203669
04/08/2021 32.50p 34.60p 32.00p 34.00p 198968
03/08/2021 33.50p 34.00p 29.10p 32.50p 995092
02/08/2021 39.00p 41.00p 32.36p 33.50p 809231
30/07/2021 37.00p 38.00p 34.15p 35.00p 121683
29/07/2021 37.00p 38.00p 36.00p 37.00p 96703
28/07/2021 32.50p 39.00p 32.50p 37.00p 246245
27/07/2021 32.50p 33.80p 32.08p 32.50p 32559
26/07/2021 30.50p 33.29p 30.50p 32.80p 339986
23/07/2021 30.50p 32.00p 29.00p 30.50p 164977
22/07/2021 32.00p 32.10p 30.15p 30.50p 1981650
21/07/2021 28.50p 32.50p 28.38p 32.00p 451810
20/07/2021 29.00p 29.75p 28.00p 28.50p 409636
19/07/2021 32.50p 33.00p 28.00p 29.00p 1026309
16/07/2021 34.50p 35.50p 30.30p 33.00p 659276
15/07/2021 35.00p 36.00p 33.00p 34.50p 109707
14/07/2021 35.00p 35.95p 34.00p 35.00p 70230
13/07/2021 34.50p 36.00p 33.55p 35.00p 85737
12/07/2021 34.50p 35.50p 33.00p 34.50p 129765
09/07/2021 35.00p 36.00p 32.65p 34.50p 505861
08/07/2021 35.50p 36.00p 34.00p 35.00p 240626
07/07/2021 35.50p 36.00p 35.00p 35.50p 158951
06/07/2021 37.00p 38.00p 35.00p 36.00p 288097
05/07/2021 38.00p 38.00p 36.00p 37.00p 195729
02/07/2021 38.00p 38.12p 37.15p 38.00p 87596
01/07/2021 38.00p 38.00p 37.13p 38.00p 79225
30/06/2021 38.00p 38.43p 37.00p 38.00p 131559
29/06/2021 38.00p 38.30p 37.00p 38.00p 149089
28/06/2021 41.50p 43.00p 37.00p 38.50p 675324
25/06/2021 37.50p 40.00p 37.00p 39.00p 166688
24/06/2021 36.50p 38.65p 35.68p 36.00p 238793
23/06/2021 36.50p 37.90p 35.05p 36.50p 311021
22/06/2021 38.50p 38.50p 35.00p 36.50p 259991
21/06/2021 39.00p 41.00p 37.25p 38.50p 65990
18/06/2021 39.50p 42.00p 37.25p 39.00p 205201
17/06/2021 37.00p 41.00p 36.81p 39.00p 136965
16/06/2021 37.00p 37.80p 36.75p 37.00p 69966
15/06/2021 37.00p 38.90p 36.25p 37.00p 241336
14/06/2021 37.00p 38.00p 36.00p 37.00p 269653
11/06/2021 37.50p 38.00p 36.00p 37.00p 294776
10/06/2021 38.00p 39.00p 36.00p 37.50p 173200
09/06/2021 38.00p 38.78p 36.00p 38.00p 292858
08/06/2021 40.00p 40.00p 37.00p 39.00p 519095
07/06/2021 41.00p 42.00p 39.00p 40.00p 99297
04/06/2021 42.50p 44.00p 40.00p 41.00p 36413
03/06/2021 41.00p 44.00p 40.00p 42.50p 206154
02/06/2021 40.50p 42.00p 38.00p 41.00p 324807
01/06/2021 41.50p 42.00p 39.00p 40.50p 315439
31/05/2021 43.50p 44.00p 40.00p 41.50p 405127
28/05/2021 43.50p 44.00p 40.00p 41.50p 405127
27/05/2021 44.00p 45.00p 42.00p 43.50p 90963
26/05/2021 44.00p 44.90p 43.00p 43.00p 106542
25/05/2021 45.50p 46.00p 42.20p 45.00p 288984
24/05/2021 44.00p 46.89p 43.89p 45.50p 386099
21/05/2021 39.50p 46.95p 39.50p 44.00p 927629
20/05/2021 37.00p 41.98p 36.60p 39.50p 889657
19/05/2021 40.00p 40.38p 33.00p 36.50p 2678944
18/05/2021 42.00p 44.00p 38.00p 40.00p 851574
17/05/2021 41.00p 44.00p 40.32p 41.00p 3637046
14/05/2021 41.50p 42.00p 37.50p 40.50p 1485364
13/05/2021 45.50p 46.00p 40.00p 41.00p 1036668
12/05/2021 44.00p 47.40p 43.00p 45.50p 279059
11/05/2021 44.50p 45.10p 42.00p 44.00p 324643
10/05/2021 43.50p 46.00p 42.66p 45.00p 409902
07/05/2021 45.00p 45.49p 41.01p 43.50p 1135281
06/05/2021 46.50p 48.00p 44.00p 45.00p 363656
05/05/2021 47.50p 49.00p 45.00p 46.50p 351221
04/05/2021 46.50p 48.50p 45.30p 47.50p 595659
30/04/2021 44.50p 48.00p 44.10p 46.50p 665919
29/04/2021 46.00p 46.00p 43.00p 45.00p 458038
28/04/2021 44.00p 47.00p 44.00p 46.00p 427598
27/04/2021 45.50p 49.80p 43.25p 45.00p 1934994
26/04/2021 41.00p 46.00p 40.32p 45.00p 1338825
23/04/2021 38.50p 40.98p 37.55p 40.50p 534159
22/04/2021 38.00p 40.00p 37.00p 37.00p 247183
21/04/2021 38.50p 39.00p 37.52p 38.00p 230633
20/04/2021 37.50p 39.00p 36.57p 38.00p 524174
19/04/2021 40.00p 41.00p 36.15p 37.10p 477003
16/04/2021 39.00p 40.80p 39.00p 40.00p 283860
15/04/2021 42.00p 43.00p 38.00p 39.00p 1380035
14/04/2021 39.50p 43.25p 39.00p 42.00p 547227
13/04/2021 38.00p 41.87p 37.79p 39.50p 837636
12/04/2021 35.00p 40.00p 35.00p 39.00p 1338289
09/04/2021 34.00p 36.00p 33.39p 36.00p 280603
08/04/2021 36.00p 36.15p 33.02p 34.10p 1419483
07/04/2021 34.00p 37.00p 34.00p 36.00p 804855
06/04/2021 31.00p 35.50p 30.29p 34.00p 848301
01/04/2021 32.00p 33.00p 30.25p 32.00p 355659
31/03/2021 32.00p 33.00p 31.40p 33.00p 87342
30/03/2021 29.20p 32.80p 28.55p 32.20p 465014
29/03/2021 29.00p 30.00p 27.97p 29.20p 258700
26/03/2021 28.50p 30.00p 28.00p 29.00p 142419
25/03/2021 29.00p 30.00p 28.00p 28.50p 91281
24/03/2021 29.00p 29.95p 28.00p 29.00p 203925
23/03/2021 29.50p 30.00p 29.00p 29.50p 133570
22/03/2021 29.50p 30.00p 29.01p 30.00p 151417
19/03/2021 30.00p 32.00p 29.05p 29.50p 196510
18/03/2021 31.50p 31.60p 29.00p 31.00p 280445
17/03/2021 32.50p 33.00p 31.00p 31.80p 396044
16/03/2021 32.50p 35.00p 31.50p 32.50p 457038
15/03/2021 29.50p 33.00p 29.35p 33.00p 426990
12/03/2021 26.00p 29.88p 25.00p 29.50p 589660
11/03/2021 25.20p 26.00p 25.20p 26.00p 115294
10/03/2021 25.20p 26.00p 24.95p 25.20p 102145
09/03/2021 24.70p 26.00p 23.20p 26.00p 178336
08/03/2021 24.50p 25.00p 24.00p 24.70p 102806
05/03/2021 23.50p 24.96p 23.00p 23.80p 178215
04/03/2021 24.80p 25.00p 23.00p 25.00p 284400
03/03/2021 25.00p 25.10p 24.00p 24.80p 237189
02/03/2021 25.00p 25.70p 24.05p 25.00p 122182
01/03/2021 24.50p 25.98p 24.00p 25.00p 271820
26/02/2021 23.80p 25.60p 23.80p 24.40p 170186
25/02/2021 25.50p 25.50p 23.42p 24.20p 457300
24/02/2021 26.00p 26.50p 25.00p 25.50p 266319

*Close Price adjusted for both dividends and splits