Escape Hunt (ESC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/01/2018 123.50p 123.50p 120.00p 120.00p 1000
09/01/2018 127.50p 127.50p 121.00p 123.50p 8912
08/01/2018 127.50p 127.50p 127.50p 127.50p 0
05/01/2018 127.50p 128.00p 127.50p 127.50p 117
04/01/2018 127.50p 127.50p 127.50p 127.50p 0
03/01/2018 127.50p 127.50p 127.50p 127.50p -364
02/01/2018 132.50p 132.50p 125.00p 127.50p 6869
29/12/2017 132.50p 132.50p 132.50p 132.50p 0
28/12/2017 132.50p 132.50p 132.50p 132.50p 0
27/12/2017 132.50p 132.50p 131.00p 132.50p 911
22/12/2017 132.50p 132.50p 132.50p 132.50p 0
21/12/2017 132.50p 132.50p 132.50p 132.50p 0
20/12/2017 133.00p 133.00p 128.00p 132.50p 3416
19/12/2017 134.00p 134.00p 131.00p 133.00p 1079
18/12/2017 135.50p 135.50p 135.50p 135.50p 0
15/12/2017 135.50p 135.50p 135.50p 135.50p 0
14/12/2017 135.50p 135.50p 135.50p 135.50p 0
13/12/2017 135.50p 135.50p 135.50p 135.50p 0
12/12/2017 135.50p 135.50p 135.50p 135.50p 0
11/12/2017 135.50p 135.50p 135.50p 135.50p 0
08/12/2017 136.50p 135.50p 135.50p 135.50p 0
07/12/2017 135.50p 135.50p 133.00p 135.50p 600
06/12/2017 137.50p 137.50p 133.00p 135.50p 7315
05/12/2017 137.50p 137.50p 137.50p 137.50p 0
04/12/2017 137.50p 137.50p 137.50p 137.50p 0
01/12/2017 137.50p 137.50p 137.50p 137.50p 0
30/11/2017 137.50p 137.50p 137.50p 137.50p 0
29/11/2017 137.50p 137.50p 137.50p 137.50p 0
28/11/2017 137.50p 137.50p 137.50p 137.50p 0
27/11/2017 137.50p 137.50p 137.50p 137.50p 0
24/11/2017 137.50p 137.50p 137.50p 137.50p 0
23/11/2017 137.50p 137.50p 137.50p 137.50p 0
22/11/2017 137.50p 137.50p 137.50p 137.50p 0
21/11/2017 141.00p 141.00p 135.00p 137.50p 9500
20/11/2017 141.00p 141.00p 141.00p 141.00p 0
17/11/2017 141.00p 141.00p 139.00p 141.00p 2222
16/11/2017 141.00p 141.00p 141.00p 141.00p 0
15/11/2017 141.00p 141.00p 139.55p 141.00p 349
14/11/2017 141.00p 141.00p 141.00p 141.00p 0
13/11/2017 141.00p 141.00p 141.00p 141.00p 0
10/11/2017 141.00p 141.00p 135.00p 141.00p 5528
09/11/2017 141.00p 141.00p 141.00p 141.00p 0
08/11/2017 141.00p 141.00p 141.00p 141.00p 0
07/11/2017 141.00p 141.00p 141.00p 141.00p 0
06/11/2017 141.00p 141.00p 141.00p 141.00p 0
03/11/2017 141.00p 141.00p 141.00p 141.00p 0
02/11/2017 141.00p 141.00p 141.00p 141.00p 0
01/11/2017 141.00p 141.00p 141.00p 141.00p 0
31/10/2017 141.00p 141.00p 140.00p 141.00p 7
30/10/2017 141.00p 141.00p 141.00p 141.00p 0
27/10/2017 141.00p 141.00p 141.00p 141.00p 0
26/10/2017 141.00p 141.00p 141.00p 141.00p 0
25/10/2017 141.00p 141.00p 141.00p 141.00p 0
24/10/2017 141.00p 141.00p 140.60p 141.00p 1000
23/10/2017 141.00p 141.00p 141.00p 141.00p 0
20/10/2017 141.00p 141.00p 141.00p 141.00p 0
19/10/2017 141.00p 141.00p 141.00p 141.00p 0
18/10/2017 141.00p 141.00p 141.00p 141.00p 0
17/10/2017 141.00p 141.00p 139.00p 141.00p 8148
16/10/2017 141.50p 141.50p 140.00p 141.00p 2456
13/10/2017 141.50p 141.50p 141.50p 141.50p 2190
12/10/2017 143.00p 143.00p 141.50p 141.50p 1000
11/10/2017 143.00p 143.00p 143.00p 143.00p 0
10/10/2017 143.00p 143.00p 143.00p 143.00p 2000
09/10/2017 143.00p 143.00p 143.00p 143.00p 0
06/10/2017 143.00p 143.00p 143.00p 143.00p 0
05/10/2017 143.00p 143.00p 143.00p 143.00p 0
04/10/2017 143.00p 143.00p 143.00p 143.00p 0
03/10/2017 143.00p 143.00p 143.00p 143.00p 0
02/10/2017 143.00p 143.00p 143.00p 143.00p 0
29/09/2017 143.00p 143.00p 143.00p 143.00p 0
28/09/2017 143.00p 143.00p 143.00p 143.00p 14000
27/09/2017 143.00p 143.00p 143.00p 143.00p 0
26/09/2017 143.00p 143.00p 143.00p 143.00p 0
25/09/2017 143.00p 143.00p 143.00p 143.00p 8148
22/09/2017 143.00p 143.00p 143.00p 143.00p 0
21/09/2017 143.00p 143.00p 143.00p 143.00p 165
20/09/2017 144.50p 146.00p 143.00p 143.00p 14335
19/09/2017 146.00p 146.00p 146.00p 146.00p 5000
18/09/2017 146.00p 146.00p 146.00p 146.00p 500
15/09/2017 146.00p 146.00p 146.00p 146.00p 0
14/09/2017 146.00p 146.00p 146.00p 146.00p 0
13/09/2017 146.00p 146.00p 146.00p 146.00p 0
12/09/2017 146.00p 146.00p 146.00p 146.00p 62
11/09/2017 146.00p 146.00p 146.00p 146.00p 0
08/09/2017 146.00p 146.00p 146.00p 146.00p 0
07/09/2017 146.00p 146.00p 146.00p 146.00p 0
06/09/2017 146.00p 146.00p 146.00p 146.00p 0
05/09/2017 146.00p 146.00p 146.00p 146.00p 0
04/09/2017 146.00p 146.00p 146.00p 146.00p 0
01/09/2017 146.00p 146.00p 146.00p 146.00p 0
31/08/2017 146.00p 146.00p 146.00p 146.00p 0
30/08/2017 146.00p 146.00p 146.00p 146.00p 0
29/08/2017 146.00p 146.00p 146.00p 146.00p 0
25/08/2017 146.00p 146.00p 146.00p 146.00p 0
24/08/2017 146.00p 146.00p 146.00p 146.00p 0
23/08/2017 146.00p 146.00p 146.00p 146.00p 0
22/08/2017 146.00p 146.00p 146.00p 146.00p 0
21/08/2017 146.00p 146.00p 146.00p 146.00p 0
18/08/2017 146.00p 146.00p 146.00p 146.00p 0
17/08/2017 146.00p 146.00p 146.00p 146.00p 0
16/08/2017 146.00p 146.00p 146.00p 146.00p 0
15/08/2017 146.00p 146.00p 146.00p 146.00p 0
14/08/2017 146.00p 146.00p 146.00p 146.00p 0
11/08/2017 146.00p 146.00p 146.00p 146.00p 0
10/08/2017 146.00p 146.00p 146.00p 146.00p 0
09/08/2017 146.00p 146.00p 146.00p 146.00p 0
08/08/2017 146.00p 146.00p 146.00p 146.00p 0
07/08/2017 146.00p 146.00p 146.00p 146.00p 0
04/08/2017 146.00p 146.00p 146.00p 146.00p 0
03/08/2017 146.00p 146.00p 146.00p 146.00p 9746
02/08/2017 146.00p 146.00p 146.00p 146.00p 0
01/08/2017 146.00p 146.00p 146.00p 146.00p 335
31/07/2017 146.00p 146.00p 146.00p 146.00p 0
28/07/2017 146.00p 146.00p 146.00p 146.00p 0
27/07/2017 146.00p 146.00p 146.00p 146.00p 0
26/07/2017 146.00p 146.00p 146.00p 146.00p 0
25/07/2017 146.00p 146.00p 146.00p 146.00p 0
24/07/2017 146.00p 146.00p 146.00p 146.00p 0
21/07/2017 146.00p 146.00p 145.50p 146.00p 0
20/07/2017 145.50p 145.50p 145.50p 145.50p 0
19/07/2017 145.50p 145.50p 145.50p 145.50p 0
18/07/2017 145.50p 145.50p 145.50p 145.50p 4467
17/07/2017 145.50p 145.50p 145.50p 145.50p 0
14/07/2017 145.50p 145.50p 145.50p 145.50p 0
13/07/2017 145.50p 145.50p 145.50p 145.50p 0
12/07/2017 145.50p 145.50p 145.50p 145.50p 0
11/07/2017 145.50p 145.50p 145.50p 145.50p 0
10/07/2017 145.50p 145.50p 145.50p 145.50p 0
07/07/2017 144.00p 146.00p 145.50p 145.50p 76000
06/07/2017 148.00p 148.00p 146.00p 146.00p 27215
05/07/2017 148.00p 148.00p 148.00p 148.00p 0
04/07/2017 148.00p 148.00p 148.00p 148.00p 10580
03/07/2017 147.00p 148.00p 147.00p 148.00p 1347
30/06/2017 147.00p 147.00p 147.00p 147.00p 0
29/06/2017 147.00p 147.00p 147.00p 147.00p 0
28/06/2017 147.00p 147.00p 147.00p 147.00p 2670
27/06/2017 144.00p 147.00p 144.00p 147.00p 0
26/06/2017 144.00p 144.00p 144.00p 144.00p 8926
23/06/2017 144.00p 144.00p 144.00p 144.00p 3349
22/06/2017 144.00p 144.00p 144.00p 144.00p 0
21/06/2017 143.00p 144.00p 143.00p 144.00p 0
20/06/2017 143.00p 143.00p 143.00p 143.00p 0
19/06/2017 143.00p 143.00p 143.00p 143.00p 0
16/06/2017 142.00p 143.75p 140.00p 143.00p 70555
15/06/2017 140.50p 143.93p 140.50p 142.00p 2500
14/06/2017 140.50p 140.50p 140.50p 140.50p 0
13/06/2017 140.50p 143.30p 140.50p 140.50p 348
12/06/2017 140.50p 143.00p 140.50p 140.50p 271
09/06/2017 140.50p 142.00p 140.50p 140.50p 500
08/06/2017 137.00p 140.50p 137.00p 140.50p 20069
07/06/2017 137.00p 137.00p 136.50p 137.00p 0
06/06/2017 136.50p 136.50p 136.50p 136.50p 0
05/06/2017 136.50p 136.50p 136.50p 136.50p 0
02/06/2017 136.50p 136.50p 136.50p 136.50p 0
01/06/2017 136.50p 136.50p 136.50p 136.50p 0
31/05/2017 136.50p 136.50p 135.00p 136.50p 1000
30/05/2017 137.00p 137.00p 135.00p 136.50p 6000
26/05/2017 137.00p 137.00p 137.00p 137.00p 0
25/05/2017 137.00p 137.00p 135.00p 137.00p 4000
24/05/2017 137.00p 137.00p 135.00p 137.00p 6444
23/05/2017 137.00p 137.50p 135.00p 137.00p 68000
22/05/2017 137.00p 137.00p 137.00p 137.00p 0
19/05/2017 137.00p 137.00p 137.00p 137.00p 0
18/05/2017 137.00p 137.00p 135.00p 137.00p 6000
17/05/2017 136.50p 137.97p 135.00p 137.00p 5860
16/05/2017 135.50p 138.00p 135.00p 136.50p 22464
15/05/2017 137.50p 140.00p 135.00p 135.50p 22335
12/05/2017 137.50p 137.50p 137.50p 137.50p 0
11/05/2017 137.50p 137.50p 135.00p 137.50p 4250
10/05/2017 141.50p 141.50p 135.00p 137.50p 52500
09/05/2017 141.50p 141.50p 140.90p 141.50p 3250
08/05/2017 142.00p 142.00p 140.00p 141.50p 10088
05/05/2017 142.00p 142.00p 140.00p 142.00p 15683
04/05/2017 142.50p 142.50p 140.00p 142.00p 11398
03/05/2017 144.50p 144.50p 144.50p 143.00p 0
02/05/2017 144.50p 145.75p 142.00p 144.50p 24373
28/04/2017 144.50p 145.75p 144.50p 144.50p 9181
27/04/2017 144.50p 144.50p 144.50p 144.50p 0
26/04/2017 144.50p 144.50p 144.50p 144.50p 0
25/04/2017 144.50p 145.75p 144.50p 144.50p 600
24/04/2017 144.50p 145.75p 144.50p 144.50p 3500
21/04/2017 144.50p 144.50p 144.50p 144.50p 0
20/04/2017 143.50p 145.75p 143.50p 144.50p 2746
19/04/2017 143.50p 143.50p 143.50p 143.50p 0
18/04/2017 142.50p 143.50p 142.50p 143.50p 21600
13/04/2017 142.50p 142.50p 140.00p 142.50p 9706
12/04/2017 162.50p 162.50p 162.50p 162.50p 0
11/04/2017 162.50p 162.50p 162.50p 162.50p 0
10/04/2017 162.50p 162.50p 162.50p 162.50p 0
07/04/2017 162.50p 162.50p 162.50p 162.50p 0
06/04/2017 162.50p 162.50p 162.50p 162.50p 0
05/04/2017 162.50p 162.50p 162.50p 162.50p 0
04/04/2017 162.50p 162.50p 162.50p 162.50p 0
03/04/2017 162.50p 162.50p 162.50p 162.50p 0
31/03/2017 162.50p 162.50p 162.50p 162.50p 0
30/03/2017 162.50p 162.50p 162.50p 162.50p 0
29/03/2017 162.50p 162.50p 162.50p 162.50p 0
28/03/2017 162.50p 162.50p 162.50p 162.50p 0
27/03/2017 162.50p 162.50p 162.50p 162.50p 0

*Close Price adjusted for both dividends and splits