Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Esken Limited (ESKN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/06/2023 | 3.90p | 4.10p | 3.10p | 3.46p | 31979232 |
| 15/06/2023 | 4.05p | 4.30p | 3.57p | 4.00p | 3115400 |
| 14/06/2023 | 4.05p | 4.29p | 3.65p | 3.89p | 2520819 |
| 13/06/2023 | 4.37p | 4.50p | 3.72p | 3.90p | 1326761 |
| 12/06/2023 | 4.21p | 4.50p | 4.05p | 4.05p | 1112024 |
| 09/06/2023 | 4.69p | 4.94p | 4.20p | 4.38p | 1937443 |
| 08/06/2023 | 4.72p | 4.94p | 4.70p | 4.74p | 247851 |
| 07/06/2023 | 4.30p | 4.94p | 4.30p | 4.68p | 996056 |
| 06/06/2023 | 4.86p | 5.10p | 4.47p | 4.65p | 404376 |
| 05/06/2023 | 4.86p | 5.34p | 4.55p | 4.88p | 617526 |
| 02/06/2023 | 4.88p | 5.24p | 4.86p | 4.88p | 1081827 |
| 01/06/2023 | 5.48p | 5.48p | 4.90p | 5.36p | 221061 |
| 31/05/2023 | 5.00p | 5.48p | 5.00p | 5.00p | 58893 |
| 30/05/2023 | 5.38p | 5.48p | 5.00p | 5.10p | 375488 |
| 26/05/2023 | 5.00p | 5.83p | 4.65p | 4.99p | 1329778 |
| 25/05/2023 | 5.00p | 5.38p | 5.00p | 5.00p | 413796 |
| 24/05/2023 | 5.00p | 5.36p | 4.67p | 5.00p | 220026 |
| 23/05/2023 | 5.00p | 5.38p | 5.00p | 5.10p | 657321 |
| 22/05/2023 | 5.40p | 5.40p | 4.80p | 5.00p | 215641 |
| 19/05/2023 | 5.20p | 5.38p | 5.07p | 5.20p | 264999 |
| 18/05/2023 | 5.00p | 5.36p | 5.00p | 5.00p | 172067 |
| 17/05/2023 | 5.32p | 5.38p | 5.00p | 5.20p | 624186 |
| 16/05/2023 | 5.30p | 5.32p | 5.00p | 5.20p | 318248 |
| 15/05/2023 | 5.28p | 5.32p | 5.02p | 5.32p | 270909 |
| 12/05/2023 | 5.10p | 5.26p | 4.79p | 5.10p | 93485 |
| 11/05/2023 | 5.20p | 5.26p | 4.79p | 5.03p | 109469 |
| 10/05/2023 | 5.20p | 5.38p | 4.80p | 5.04p | 155858 |
| 09/05/2023 | 5.20p | 5.20p | 4.90p | 5.20p | 113611 |
| 05/05/2023 | 5.00p | 5.30p | 4.51p | 4.80p | 1392701 |
| 04/05/2023 | 5.30p | 5.30p | 5.01p | 5.30p | 271113 |
| 03/05/2023 | 5.00p | 5.30p | 5.00p | 5.13p | 762651 |
| 02/05/2023 | 5.02p | 5.30p | 5.00p | 5.00p | 627932 |
| 28/04/2023 | 5.30p | 5.30p | 5.00p | 5.30p | 19120 |
| 27/04/2023 | 5.02p | 5.28p | 4.81p | 5.14p | 43289 |
| 26/04/2023 | 5.00p | 5.28p | 4.81p | 5.05p | 214939 |
| 25/04/2023 | 5.00p | 5.22p | 5.00p | 5.16p | 200782 |
| 24/04/2023 | 4.80p | 5.10p | 4.79p | 5.00p | 756325 |
| 21/04/2023 | 5.04p | 5.08p | 4.81p | 5.04p | 138944 |
| 20/04/2023 | 5.00p | 5.38p | 4.62p | 5.08p | 1112421 |
| 19/04/2023 | 5.00p | 5.38p | 5.00p | 5.22p | 314062 |
| 18/04/2023 | 5.26p | 5.40p | 4.98p | 5.40p | 273086 |
| 17/04/2023 | 5.04p | 5.48p | 5.00p | 5.00p | 182678 |
| 14/04/2023 | 5.18p | 5.18p | 5.02p | 5.10p | 274111 |
| 13/04/2023 | 5.20p | 5.20p | 5.00p | 5.20p | 204792 |
| 12/04/2023 | 5.20p | 5.40p | 5.04p | 5.20p | 338819 |
| 11/04/2023 | 4.90p | 5.42p | 4.82p | 5.10p | 735366 |
| 06/04/2023 | 5.10p | 5.18p | 4.91p | 5.10p | 172457 |
| 05/04/2023 | 5.20p | 5.32p | 4.91p | 5.20p | 141346 |
| 04/04/2023 | 5.30p | 5.30p | 4.79p | 5.05p | 698166 |
| 03/04/2023 | 5.30p | 5.40p | 5.04p | 5.14p | 662170 |
| 31/03/2023 | 5.11p | 5.31p | 4.97p | 5.31p | 2299080 |
| 30/03/2023 | 5.02p | 5.24p | 4.86p | 5.24p | 383366 |
| 29/03/2023 | 4.80p | 5.10p | 4.61p | 4.80p | 197222 |
| 28/03/2023 | 5.00p | 5.04p | 4.81p | 4.92p | 633035 |
| 27/03/2023 | 5.00p | 5.12p | 4.51p | 4.90p | 1023967 |
| 24/03/2023 | 4.85p | 5.00p | 4.51p | 4.71p | 1044983 |
| 23/03/2023 | 4.85p | 5.00p | 4.74p | 4.85p | 174766 |
| 22/03/2023 | 4.70p | 5.00p | 4.70p | 4.85p | 546791 |
| 21/03/2023 | 4.70p | 5.00p | 4.51p | 4.70p | 167198 |
| 20/03/2023 | 4.51p | 5.00p | 4.51p | 4.60p | 415134 |
| 17/03/2023 | 5.00p | 5.00p | 4.51p | 4.65p | 22440568 |
| 16/03/2023 | 4.85p | 5.00p | 4.50p | 4.99p | 479236 |
| 15/03/2023 | 5.00p | 5.10p | 4.85p | 5.00p | 830912 |
| 14/03/2023 | 5.00p | 5.29p | 4.85p | 5.05p | 592466 |
| 13/03/2023 | 5.35p | 5.70p | 4.76p | 5.20p | 639861 |
| 10/03/2023 | 5.35p | 5.88p | 5.34p | 5.35p | 199580 |
| 09/03/2023 | 5.50p | 5.89p | 5.35p | 5.50p | 332925 |
| 08/03/2023 | 5.60p | 5.89p | 5.40p | 5.70p | 10240199 |
| 07/03/2023 | 5.61p | 5.89p | 5.43p | 5.70p | 564006 |
| 06/03/2023 | 5.76p | 6.31p | 5.20p | 5.80p | 3073474 |
| 03/03/2023 | 5.68p | 6.03p | 5.34p | 5.97p | 3525074 |
| 02/03/2023 | 6.00p | 6.49p | 5.68p | 5.99p | 945300 |
| 01/03/2023 | 6.00p | 6.39p | 6.00p | 6.00p | 60823 |
| 28/02/2023 | 6.20p | 6.69p | 6.02p | 6.10p | 1301558 |
| 27/02/2023 | 6.20p | 6.70p | 6.20p | 6.30p | 1022774 |
| 24/02/2023 | 6.40p | 6.69p | 6.20p | 6.30p | 272089 |
| 23/02/2023 | 6.20p | 6.70p | 6.10p | 6.40p | 240540 |
| 22/02/2023 | 6.39p | 6.39p | 6.10p | 6.16p | 169403 |
| 21/02/2023 | 6.30p | 6.79p | 6.10p | 6.30p | 787815 |
| 20/02/2023 | 6.80p | 6.80p | 6.50p | 6.80p | 180928 |
| 17/02/2023 | 6.50p | 6.79p | 6.40p | 6.70p | 1877543 |
| 16/02/2023 | 6.70p | 6.90p | 6.60p | 6.60p | 630414 |
| 15/02/2023 | 6.80p | 6.80p | 6.65p | 6.70p | 277049 |
| 14/02/2023 | 6.90p | 6.90p | 6.60p | 6.80p | 3133877 |
| 13/02/2023 | 6.90p | 6.94p | 6.50p | 6.70p | 815590 |
| 10/02/2023 | 6.90p | 7.00p | 6.50p | 6.50p | 473335 |
| 09/02/2023 | 6.80p | 7.00p | 6.39p | 6.90p | 2167105 |
| 08/02/2023 | 6.40p | 7.00p | 6.20p | 6.80p | 1461910 |
| 07/02/2023 | 6.20p | 6.40p | 6.02p | 6.40p | 943360 |
| 06/02/2023 | 6.20p | 6.20p | 5.71p | 6.20p | 624205 |
| 03/02/2023 | 5.90p | 6.31p | 5.65p | 6.10p | 1501124 |
| 02/02/2023 | 5.50p | 5.79p | 5.35p | 5.70p | 757569 |
| 01/02/2023 | 5.60p | 6.00p | 5.20p | 5.90p | 940455 |
| 31/01/2023 | 5.80p | 5.90p | 5.30p | 5.60p | 473017 |
| 30/01/2023 | 5.70p | 6.49p | 5.32p | 5.60p | 810478 |
| 27/01/2023 | 5.70p | 6.49p | 5.30p | 5.69p | 1048371 |
| 26/01/2023 | 5.46p | 5.70p | 5.31p | 5.50p | 830583 |
| 25/01/2023 | 5.70p | 5.70p | 5.21p | 5.70p | 393087 |
| 24/01/2023 | 5.48p | 5.70p | 5.30p | 5.46p | 544857 |
| 23/01/2023 | 5.48p | 5.60p | 5.15p | 5.50p | 1680891 |
| 20/01/2023 | 5.40p | 5.48p | 5.16p | 5.48p | 411114 |
| 19/01/2023 | 5.43p | 5.48p | 5.20p | 5.40p | 336593 |
| 18/01/2023 | 5.45p | 5.59p | 5.20p | 5.30p | 1493306 |
| 17/01/2023 | 5.60p | 6.19p | 5.15p | 5.35p | 3978504 |
| 16/01/2023 | 5.29p | 5.30p | 4.97p | 5.20p | 615127 |
| 13/01/2023 | 5.29p | 5.30p | 5.00p | 5.05p | 397635 |
| 12/01/2023 | 5.22p | 5.29p | 4.96p | 5.15p | 919133 |
| 11/01/2023 | 5.22p | 5.48p | 4.50p | 5.15p | 716883 |
| 10/01/2023 | 5.35p | 5.50p | 5.19p | 5.35p | 96060 |
| 09/01/2023 | 5.50p | 5.50p | 5.02p | 5.30p | 3221302 |
| 06/01/2023 | 5.11p | 5.49p | 5.01p | 5.30p | 117292 |
| 05/01/2023 | 5.11p | 5.49p | 5.08p | 5.30p | 460180 |
| 04/01/2023 | 5.40p | 5.49p | 5.00p | 5.40p | 131045 |
| 03/01/2023 | 5.10p | 5.50p | 5.10p | 5.15p | 576957 |
| 30/12/2022 | 5.10p | 5.49p | 5.09p | 5.10p | 404668 |
| 29/12/2022 | 5.11p | 5.49p | 5.09p | 5.25p | 365876 |
| 28/12/2022 | 5.15p | 5.49p | 5.12p | 5.15p | 55964 |
| 23/12/2022 | 5.10p | 5.50p | 5.11p | 5.30p | 75329 |
| 22/12/2022 | 5.10p | 5.50p | 5.19p | 5.30p | 13003 |
| 21/12/2022 | 5.10p | 5.49p | 5.10p | 5.29p | 719275 |
| 20/12/2022 | 5.10p | 5.50p | 5.05p | 5.30p | 26125 |
| 19/12/2022 | 5.10p | 5.57p | 5.10p | 5.48p | 193565 |
| 16/12/2022 | 5.60p | 5.78p | 5.06p | 5.20p | 2375537 |
| 15/12/2022 | 5.50p | 5.99p | 4.87p | 5.61p | 1056828 |
| 14/12/2022 | 5.60p | 5.85p | 5.62p | 5.74p | 525876 |
| 13/12/2022 | 5.60p | 5.99p | 5.50p | 5.74p | 38994 |
| 12/12/2022 | 5.60p | 5.99p | 5.50p | 5.74p | 89372 |
| 09/12/2022 | 5.60p | 5.99p | 5.60p | 5.60p | 38144 |
| 08/12/2022 | 5.65p | 5.99p | 5.59p | 5.62p | 242964 |
| 07/12/2022 | 5.50p | 5.99p | 5.37p | 5.98p | 347775 |
| 06/12/2022 | 5.98p | 5.99p | 5.57p | 5.98p | 424720 |
| 05/12/2022 | 5.94p | 6.09p | 5.70p | 5.86p | 396459 |
| 02/12/2022 | 6.09p | 6.09p | 5.62p | 5.79p | 138354 |
| 01/12/2022 | 6.09p | 6.09p | 5.62p | 6.09p | 30401 |
| 30/11/2022 | 5.75p | 6.00p | 5.57p | 5.74p | 216569 |
| 29/11/2022 | 5.75p | 6.09p | 5.50p | 5.50p | 124218 |
| 28/11/2022 | 5.50p | 6.09p | 5.50p | 5.92p | 110869 |
| 25/11/2022 | 5.60p | 6.10p | 5.50p | 6.10p | 139463 |
| 24/11/2022 | 6.10p | 6.10p | 5.63p | 5.84p | 106752 |
| 23/11/2022 | 6.10p | 6.10p | 5.50p | 6.10p | 919694 |
| 22/11/2022 | 6.10p | 6.10p | 5.50p | 6.10p | 119035 |
| 21/11/2022 | 5.60p | 6.09p | 5.52p | 5.94p | 832934 |
| 18/11/2022 | 5.60p | 5.82p | 5.30p | 5.82p | 448938 |
| 17/11/2022 | 5.40p | 5.80p | 5.37p | 5.56p | 149613 |
| 16/11/2022 | 5.30p | 5.84p | 5.28p | 5.65p | 976592 |
| 15/11/2022 | 5.40p | 5.70p | 5.28p | 5.70p | 451547 |
| 14/11/2022 | 5.40p | 5.70p | 5.33p | 5.55p | 589820 |
| 11/11/2022 | 5.71p | 6.27p | 5.31p | 5.55p | 1324686 |
| 10/11/2022 | 5.71p | 6.10p | 5.50p | 5.82p | 1341438 |
| 09/11/2022 | 5.98p | 6.55p | 5.70p | 5.70p | 1778197 |
| 08/11/2022 | 6.00p | 6.25p | 5.86p | 6.24p | 4736489 |
| 07/11/2022 | 5.80p | 6.24p | 5.63p | 5.98p | 4695984 |
| 04/11/2022 | 5.70p | 6.25p | 5.50p | 5.90p | 1603545 |
| 03/11/2022 | 6.00p | 6.00p | 5.61p | 5.90p | 156865 |
| 02/11/2022 | 5.40p | 5.99p | 5.31p | 5.85p | 2795772 |
| 01/11/2022 | 5.73p | 5.74p | 5.25p | 5.50p | 339017 |
| 31/10/2022 | 5.30p | 5.70p | 4.83p | 5.48p | 219642 |
| 28/10/2022 | 5.35p | 5.74p | 5.27p | 5.52p | 395742 |
| 27/10/2022 | 5.50p | 5.54p | 5.10p | 5.54p | 1250275 |
| 26/10/2022 | 5.13p | 5.49p | 5.00p | 5.29p | 873813 |
| 25/10/2022 | 5.11p | 5.49p | 5.11p | 5.37p | 109796 |
| 24/10/2022 | 5.50p | 5.97p | 5.31p | 5.35p | 541498 |
| 21/10/2022 | 6.00p | 6.00p | 5.55p | 5.80p | 634788 |
| 20/10/2022 | 5.69p | 6.23p | 5.69p | 5.80p | 950360 |
| 19/10/2022 | 5.81p | 6.25p | 5.61p | 5.96p | 1081237 |
| 18/10/2022 | 5.20p | 6.25p | 4.83p | 5.94p | 33680508 |
| 17/10/2022 | 4.79p | 5.25p | 4.79p | 5.02p | 8139506 |
| 14/10/2022 | 4.61p | 5.16p | 4.61p | 5.02p | 347020 |
| 13/10/2022 | 5.04p | 5.14p | 4.71p | 4.84p | 557243 |
| 12/10/2022 | 4.82p | 6.00p | 4.50p | 5.05p | 390135 |
| 11/10/2022 | 5.02p | 5.51p | 4.90p | 5.06p | 149480 |
| 10/10/2022 | 5.33p | 6.00p | 4.85p | 5.04p | 711231 |
| 07/10/2022 | 4.95p | 5.44p | 4.69p | 5.09p | 319246 |
| 06/10/2022 | 5.00p | 5.50p | 4.70p | 5.23p | 199587 |
| 05/10/2022 | 5.10p | 5.25p | 4.90p | 5.08p | 560756 |
| 04/10/2022 | 4.60p | 5.00p | 4.58p | 4.82p | 560177 |
| 03/10/2022 | 4.90p | 5.10p | 4.50p | 4.90p | 1107684 |
| 30/09/2022 | 4.98p | 5.24p | 4.72p | 5.24p | 918600 |
| 29/09/2022 | 4.85p | 5.29p | 4.84p | 5.10p | 337236 |
| 28/09/2022 | 4.76p | 5.35p | 4.70p | 4.92p | 297023 |
| 27/09/2022 | 5.20p | 5.50p | 5.00p | 5.00p | 292077 |
| 26/09/2022 | 5.15p | 5.23p | 4.87p | 5.20p | 782013 |
| 23/09/2022 | 4.95p | 5.23p | 4.55p | 5.23p | 1614964 |
| 22/09/2022 | 4.98p | 5.00p | 4.53p | 4.55p | 239286 |
| 21/09/2022 | 4.87p | 5.00p | 4.50p | 4.87p | 787077 |
| 20/09/2022 | 4.65p | 5.00p | 4.65p | 4.65p | 173901 |
| 19/09/2022 | 5.00p | 5.23p | 4.58p | 4.80p | 939580 |
| 16/09/2022 | 5.00p | 5.23p | 4.58p | 4.80p | 939580 |
| 15/09/2022 | 4.77p | 5.00p | 4.41p | 4.77p | 762165 |
| 14/09/2022 | 4.79p | 5.00p | 4.55p | 4.55p | 181344 |
| 13/09/2022 | 5.00p | 5.00p | 4.58p | 4.58p | 388299 |
| 12/09/2022 | 5.00p | 5.00p | 4.71p | 4.77p | 155034 |
| 09/09/2022 | 5.00p | 5.00p | 4.77p | 4.77p | 235957 |
| 08/09/2022 | 5.00p | 5.00p | 4.81p | 4.81p | 111885 |
| 07/09/2022 | 5.00p | 5.20p | 4.81p | 5.00p | 154429 |
| 06/09/2022 | 5.00p | 5.21p | 4.79p | 4.90p | 649097 |
| 05/09/2022 | 5.21p | 5.22p | 4.81p | 5.02p | 93592 |
| 02/09/2022 | 5.38p | 5.38p | 4.97p | 4.98p | 523991 |
| 01/09/2022 | 5.00p | 5.46p | 4.82p | 5.04p | 215159 |
| 31/08/2022 | 4.85p | 5.33p | 4.56p | 5.23p | 4375740 |
*Close Price adjusted for both dividends and splits