Escape Hunt (ESC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/10/2018 104.00p 104.00p 104.00p 104.00p 0
23/10/2018 104.00p 104.00p 104.00p 104.00p 0
22/10/2018 104.00p 104.00p 104.00p 104.00p 0
19/10/2018 104.00p 104.00p 104.00p 104.00p 0
18/10/2018 104.00p 104.00p 104.00p 104.00p 0
17/10/2018 104.00p 104.00p 104.00p 104.00p 0
16/10/2018 104.00p 104.00p 104.00p 104.00p 0
15/10/2018 104.00p 104.00p 104.00p 104.00p 0
12/10/2018 101.00p 104.00p 100.00p 104.00p 1000
11/10/2018 101.00p 102.50p 101.00p 101.00p 0
10/10/2018 104.50p 104.50p 100.00p 102.50p 6465
09/10/2018 104.50p 104.50p 104.50p 104.50p 0
08/10/2018 104.50p 104.50p 104.50p 104.50p 0
05/10/2018 104.50p 104.50p 104.50p 104.50p 0
04/10/2018 104.50p 104.50p 104.50p 104.50p 0
03/10/2018 106.50p 106.50p 104.50p 104.50p 2473
02/10/2018 107.50p 107.50p 105.00p 106.50p 4444
01/10/2018 107.50p 107.50p 107.50p 107.50p 0
28/09/2018 107.50p 107.50p 107.50p 107.50p 0
27/09/2018 107.50p 107.50p 107.00p 107.50p 110
26/09/2018 108.50p 108.50p 107.50p 107.50p 0
25/09/2018 108.50p 108.50p 107.00p 108.50p 67
24/09/2018 108.00p 108.50p 108.50p 108.50p 0
21/09/2018 108.50p 108.50p 107.00p 108.50p 3472
20/09/2018 108.50p 108.50p 108.50p 108.50p 0
19/09/2018 109.50p 109.50p 107.00p 109.50p 4444
18/09/2018 109.50p 110.00p 109.50p 109.50p 2908
17/09/2018 111.00p 111.00p 108.00p 109.50p 5185
14/09/2018 111.00p 111.00p 108.00p 111.00p 348
13/09/2018 111.00p 111.00p 111.00p 111.00p 0
12/09/2018 111.00p 111.00p 111.00p 111.00p 0
11/09/2018 111.00p 111.00p 111.00p 111.00p 0
10/09/2018 111.00p 111.00p 111.00p 111.00p 0
07/09/2018 111.00p 111.75p 108.99p 111.00p 1901
06/09/2018 111.00p 111.00p 111.00p 111.00p 0
05/09/2018 111.00p 111.00p 111.00p 111.00p 0
04/09/2018 111.00p 111.00p 108.99p 111.00p 750
03/09/2018 111.00p 111.00p 111.00p 111.00p 0
31/08/2018 112.00p 112.00p 108.00p 111.00p 4902
30/08/2018 112.00p 112.00p 112.00p 112.00p 0
29/08/2018 113.50p 113.50p 112.00p 112.00p 51111
28/08/2018 113.50p 113.50p 113.50p 113.50p 0
24/08/2018 116.00p 116.00p 113.50p 113.50p 2963
23/08/2018 116.00p 116.00p 114.25p 116.00p 5623
22/08/2018 116.00p 116.00p 116.00p 116.00p 20740
21/08/2018 116.00p 116.00p 116.00p 116.00p 0
20/08/2018 116.00p 116.00p 116.00p 116.00p 0
17/08/2018 116.00p 116.00p 116.00p 116.00p 0
16/08/2018 116.00p 116.00p 114.00p 116.00p 673
15/08/2018 116.50p 116.50p 116.50p 116.50p 140000
14/08/2018 116.50p 117.97p 116.50p 116.50p 842
13/08/2018 116.50p 116.50p 116.50p 116.50p 0
10/08/2018 116.50p 116.50p 112.00p 116.50p 15000
09/08/2018 116.50p 116.50p 116.50p 116.50p 0
08/08/2018 116.50p 116.50p 116.00p 116.50p 161055
07/08/2018 116.50p 116.50p 116.00p 116.00p 20000
06/08/2018 116.50p 116.50p 116.00p 116.50p 0
03/08/2018 116.50p 116.50p 116.00p 116.00p 16901
02/08/2018 116.00p 116.50p 115.00p 116.50p 11721
01/08/2018 116.00p 116.00p 115.00p 116.00p 3306
31/07/2018 116.00p 116.00p 115.00p 116.00p 2163
30/07/2018 116.00p 116.00p 115.00p 116.00p 9000
27/07/2018 116.00p 116.00p 113.00p 116.00p 9342
26/07/2018 116.00p 116.00p 114.00p 116.00p 608
25/07/2018 116.00p 116.00p 114.00p 116.00p 2682
24/07/2018 116.50p 116.50p 114.00p 116.00p 7231
23/07/2018 114.00p 116.50p 113.45p 116.50p 10950
20/07/2018 114.00p 114.00p 114.00p 114.00p 0
19/07/2018 114.00p 114.00p 114.00p 114.00p 0
18/07/2018 113.50p 114.00p 113.25p 114.00p 2198
17/07/2018 113.50p 113.50p 113.50p 113.50p 0
16/07/2018 113.50p 113.50p 113.50p 113.50p 0
13/07/2018 113.50p 113.50p 113.50p 113.50p 0
12/07/2018 113.50p 113.50p 113.50p 113.50p 0
11/07/2018 113.50p 113.50p 113.00p 113.50p 117
10/07/2018 113.50p 113.50p 113.35p 113.50p 176
09/07/2018 113.50p 113.50p 113.50p 113.50p 0
06/07/2018 113.50p 113.50p 113.50p 113.50p 0
05/07/2018 113.50p 113.50p 113.50p 113.50p 0
04/07/2018 113.50p 113.50p 113.50p 113.50p 0
03/07/2018 113.50p 113.50p 113.50p 113.50p 0
02/07/2018 113.50p 113.50p 113.35p 113.50p 4000
29/06/2018 113.50p 113.50p 113.50p 113.50p 0
28/06/2018 113.50p 113.50p 113.50p 113.50p 0
27/06/2018 113.00p 113.50p 113.00p 113.50p 0
26/06/2018 113.00p 113.00p 113.00p 113.00p 0
25/06/2018 113.00p 113.00p 113.00p 113.00p 0
22/06/2018 113.00p 113.00p 113.00p 113.00p 1700000
21/06/2018 113.00p 113.00p 113.00p 113.00p 0
20/06/2018 113.00p 113.00p 112.00p 113.00p 1565
19/06/2018 113.00p 113.00p 113.00p 113.00p 0
18/06/2018 113.00p 113.00p 113.00p 113.00p 0
15/06/2018 113.00p 113.00p 113.00p 113.00p 0
14/06/2018 113.00p 113.00p 112.00p 113.00p 2500
13/06/2018 113.00p 113.00p 112.00p 113.00p 500
12/06/2018 113.00p 113.00p 113.00p 113.00p 0
11/06/2018 113.00p 113.00p 113.00p 113.00p 0
08/06/2018 113.00p 113.00p 113.00p 113.00p 0
07/06/2018 113.00p 115.00p 112.00p 113.00p 0
06/06/2018 113.00p 113.00p 113.00p 113.00p 0
05/06/2018 113.00p 113.00p 113.00p 113.00p 0
04/06/2018 113.00p 113.00p 113.00p 113.00p 0
01/06/2018 113.00p 113.00p 113.00p 113.00p 0
31/05/2018 113.00p 113.00p 113.00p 113.00p 0
30/05/2018 113.50p 113.50p 113.00p 113.00p 10000
29/05/2018 116.00p 116.00p 112.75p 113.50p 3214
25/05/2018 116.00p 116.00p 116.00p 116.00p 64024
24/05/2018 116.00p 116.00p 116.00p 116.00p 0
23/05/2018 116.00p 116.00p 116.00p 116.00p 0
22/05/2018 116.00p 116.00p 116.00p 116.00p 100000
21/05/2018 116.00p 116.00p 116.00p 116.00p 0
18/05/2018 116.00p 116.00p 116.00p 116.00p 8466
17/05/2018 116.00p 116.00p 116.00p 116.00p 0
16/05/2018 116.00p 116.00p 112.04p 116.00p 1786
15/05/2018 116.00p 116.00p 116.00p 116.00p 0
14/05/2018 116.00p 118.00p 116.00p 116.00p 1300
11/05/2018 116.00p 116.00p 116.00p 116.00p 0
10/05/2018 116.00p 116.00p 112.08p 116.00p 5847
09/05/2018 116.00p 116.00p 116.00p 116.00p 0
08/05/2018 116.00p 116.00p 112.08p 116.00p 600
04/05/2018 115.00p 116.00p 116.00p 116.00p 0
03/05/2018 116.00p 116.00p 116.00p 116.00p 0
02/05/2018 115.00p 116.00p 112.08p 116.00p 3704
01/05/2018 114.00p 117.36p 114.00p 116.00p 6300
30/04/2018 115.00p 115.00p 115.00p 115.00p 0
27/04/2018 114.00p 115.00p 114.00p 115.00p 0
26/04/2018 115.00p 115.00p 115.00p 115.00p 0
25/04/2018 115.00p 115.00p 115.00p 115.00p 7000
24/04/2018 115.00p 115.00p 115.00p 115.00p 0
23/04/2018 115.00p 115.00p 110.00p 115.00p 6308
20/04/2018 115.00p 115.00p 115.00p 115.00p 0
19/04/2018 115.00p 115.00p 115.00p 115.00p 0
18/04/2018 115.00p 115.00p 115.00p 115.00p 0
17/04/2018 115.00p 115.00p 115.00p 115.00p 0
16/04/2018 115.00p 115.00p 115.00p 115.00p 0
13/04/2018 115.00p 115.00p 115.00p 115.00p 0
12/04/2018 115.00p 115.00p 115.00p 115.00p 0
11/04/2018 115.00p 115.00p 113.50p 115.00p 0
10/04/2018 113.50p 113.50p 113.50p 113.50p 0
09/04/2018 113.50p 114.01p 113.50p 113.50p 1700
06/04/2018 113.50p 113.50p 113.50p 113.50p 11111
05/04/2018 113.50p 113.50p 113.50p 113.50p 0
04/04/2018 113.50p 113.50p 113.50p 113.50p 0
03/04/2018 113.50p 114.00p 113.50p 113.50p 4377
29/03/2018 113.50p 114.00p 112.00p 113.50p 10103
28/03/2018 113.50p 113.50p 113.50p 113.50p 0
27/03/2018 113.50p 113.50p 113.50p 113.50p 0
26/03/2018 113.50p 113.50p 113.50p 113.50p 0
23/03/2018 113.50p 113.50p 113.50p 113.50p 0
22/03/2018 113.50p 113.50p 113.50p 113.50p 0
21/03/2018 113.50p 113.50p 113.50p 113.50p 0
20/03/2018 113.50p 113.50p 113.50p 113.50p 0
19/03/2018 113.50p 113.50p 113.50p 113.50p 0
16/03/2018 113.50p 113.50p 113.50p 113.50p 0
15/03/2018 113.50p 113.50p 113.50p 113.50p 0
14/03/2018 113.50p 113.50p 113.50p 113.50p 0
13/03/2018 113.50p 113.50p 113.50p 113.50p 0
12/03/2018 113.50p 114.00p 112.00p 113.50p 5888
09/03/2018 113.50p 113.50p 113.50p 113.50p 0
08/03/2018 113.50p 113.50p 113.50p 113.50p 0
07/03/2018 113.50p 113.50p 112.00p 113.50p 9610
06/03/2018 113.50p 113.50p 113.50p 113.50p 0
05/03/2018 113.50p 113.50p 113.50p 113.50p 0
02/03/2018 113.50p 113.50p 113.50p 113.50p 0
01/03/2018 113.50p 113.50p 112.00p 113.50p 2963
28/02/2018 113.50p 113.50p 113.50p 113.50p 0
27/02/2018 113.50p 113.50p 113.50p 113.50p 0
26/02/2018 113.50p 113.50p 113.50p 113.50p 0
23/02/2018 113.50p 113.50p 113.50p 113.50p 0
22/02/2018 113.50p 113.50p 113.50p 113.50p 0
21/02/2018 113.50p 113.50p 113.50p 113.50p -14094
20/02/2018 113.50p 113.50p 113.50p 113.50p 14094
19/02/2018 113.50p 113.50p 113.50p 113.50p 0
16/02/2018 113.50p 113.50p 113.50p 113.50p 0
15/02/2018 113.50p 113.50p 112.00p 113.50p 5556
14/02/2018 113.50p 113.50p 113.50p 113.50p 0
13/02/2018 113.50p 113.50p 113.50p 113.50p 0
12/02/2018 113.50p 113.50p 113.50p 113.50p 0
09/02/2018 113.50p 113.50p 112.00p 113.50p 4500
08/02/2018 113.50p 113.50p 113.50p 113.50p -2000
07/02/2018 113.50p 113.50p 110.00p 113.50p 2807
06/02/2018 115.00p 117.50p 113.50p 113.50p 0
05/02/2018 117.50p 117.50p 115.00p 117.50p 42537
02/02/2018 117.50p 117.50p 117.00p 117.50p 1000
01/02/2018 117.50p 117.50p 117.50p 117.50p 0
31/01/2018 117.50p 117.50p 117.50p 117.50p 0
30/01/2018 117.50p 117.50p 117.50p 117.50p 0
29/01/2018 117.50p 117.50p 117.50p 117.50p 0
26/01/2018 117.50p 117.50p 117.50p 117.50p 0
25/01/2018 117.50p 117.50p 117.50p 117.50p 0
24/01/2018 117.50p 117.50p 117.50p 117.50p 0
23/01/2018 117.50p 117.50p 117.50p 117.50p 0
22/01/2018 117.50p 117.50p 117.00p 117.50p 2975
19/01/2018 117.50p 117.50p 117.50p 117.50p 0
18/01/2018 117.50p 117.50p 117.50p 117.50p 0
17/01/2018 117.50p 117.50p 117.50p 117.50p 0
16/01/2018 117.50p 117.50p 117.50p 117.50p 0
15/01/2018 117.50p 117.50p 117.50p 117.50p 0
12/01/2018 118.50p 118.50p 117.00p 117.50p 1000
11/01/2018 120.00p 120.00p 117.00p 118.50p 3000

*Close Price adjusted for both dividends and splits