Essensys (ESYS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Essensys

Date Open High Low Close* Volume
14/03/2025 36.00p 36.00p 34.00p 34.50p 13828
13/03/2025 36.00p 37.00p 34.00p 36.00p 11904
12/03/2025 36.50p 37.50p 36.00p 37.00p 15323
11/03/2025 37.00p 38.00p 36.00p 38.00p 15980
10/03/2025 37.00p 38.00p 36.00p 37.00p 2639
07/03/2025 37.00p 37.00p 36.32p 37.00p 0
06/03/2025 37.00p 37.50p 37.00p 37.00p 2226
05/03/2025 37.00p 37.20p 36.20p 37.00p 40001
04/03/2025 37.00p 37.60p 37.00p 37.00p 13500
03/03/2025 37.00p 37.00p 36.46p 37.00p 10000
28/02/2025 37.00p 37.00p 36.00p 37.00p 26001
27/02/2025 37.00p 37.00p 36.32p 37.00p 0
26/02/2025 37.00p 37.00p 36.00p 37.00p 2773
25/02/2025 37.00p 37.00p 36.00p 37.00p 15795
24/02/2025 37.00p 37.00p 36.32p 37.00p 0
21/02/2025 37.00p 37.50p 36.82p 37.00p 12376
20/02/2025 37.00p 38.00p 37.00p 37.00p 70000
19/02/2025 37.00p 37.20p 36.10p 37.00p 4950
18/02/2025 37.00p 37.00p 36.70p 37.00p 1000
17/02/2025 37.00p 38.00p 36.00p 37.00p 20131
14/02/2025 37.00p 37.30p 37.00p 37.00p 5000
13/02/2025 37.00p 38.00p 37.00p 37.00p 11402
12/02/2025 37.00p 37.00p 36.38p 37.00p 0
11/02/2025 37.00p 37.30p 35.20p 37.00p 1458
10/02/2025 37.00p 38.00p 37.00p 37.00p 657
07/02/2025 37.00p 37.30p 37.00p 37.00p 1261
06/02/2025 37.00p 37.00p 36.38p 37.00p 0
05/02/2025 37.00p 37.00p 36.38p 37.00p 0
04/02/2025 37.00p 38.00p 36.38p 37.00p 48807
03/02/2025 37.00p 37.30p 37.00p 37.00p 52466
31/01/2025 37.00p 37.00p 36.38p 37.00p 0
30/01/2025 37.00p 37.00p 36.38p 37.00p 0
29/01/2025 36.50p 37.60p 36.50p 37.00p 851
28/01/2025 37.50p 39.00p 36.00p 36.50p 30005
27/01/2025 37.50p 39.00p 37.50p 37.50p 22
24/01/2025 37.50p 39.00p 36.00p 37.50p 5364
23/01/2025 37.50p 39.00p 36.00p 37.50p 25489
22/01/2025 37.50p 37.50p 37.26p 37.50p 664
21/01/2025 37.50p 38.90p 37.50p 37.50p 2570
20/01/2025 34.00p 39.00p 33.84p 38.00p 232276
17/01/2025 32.00p 35.00p 32.00p 34.00p 30362
16/01/2025 32.00p 32.30p 31.00p 32.00p 2112
15/01/2025 32.00p 32.00p 31.38p 32.00p 0
14/01/2025 32.00p 32.20p 32.00p 32.00p 18500
13/01/2025 32.00p 32.00p 31.38p 32.00p 0
10/01/2025 32.00p 33.00p 32.00p 32.00p 2621
09/01/2025 32.00p 33.00p 32.00p 32.00p 484
08/01/2025 32.00p 32.00p 31.38p 32.00p 0
07/01/2025 32.00p 32.00p 31.00p 32.00p 2500
06/01/2025 32.00p 32.00p 31.38p 32.00p 0
03/01/2025 32.00p 32.00p 31.00p 32.00p 47798
02/01/2025 32.00p 32.50p 29.60p 32.00p 404787
31/12/2024 32.00p 32.00p 31.38p 32.00p 0
30/12/2024 32.00p 32.00p 31.38p 32.00p 0
27/12/2024 32.00p 32.00p 31.40p 32.00p 2235
24/12/2024 32.00p 32.00p 31.00p 32.00p 75
23/12/2024 32.00p 32.00p 32.00p 32.00p 3892
20/12/2024 32.00p 32.00p 31.00p 32.00p 14898
19/12/2024 32.00p 32.00p 31.95p 32.00p 23335
18/12/2024 32.00p 33.00p 32.00p 32.00p 22739
17/12/2024 32.00p 33.00p 31.56p 32.00p 2759132
16/12/2024 32.00p 32.00p 31.29p 32.00p 0
13/12/2024 32.00p 32.40p 31.96p 32.00p 14367
12/12/2024 32.00p 32.00p 31.00p 32.00p 11923
11/12/2024 32.00p 32.00p 31.29p 32.00p 0
10/12/2024 32.00p 32.00p 31.29p 32.00p 0
09/12/2024 32.00p 32.85p 31.00p 32.00p 10340
06/12/2024 32.00p 32.50p 31.95p 32.00p 164915
05/12/2024 32.00p 32.00p 31.00p 32.00p 16441
04/12/2024 32.00p 32.00p 31.00p 32.00p 37630
03/12/2024 32.00p 32.80p 31.65p 32.00p 18530
02/12/2024 32.00p 32.00p 31.00p 32.00p 1
29/11/2024 32.00p 32.80p 32.00p 32.00p 50030
28/11/2024 32.00p 32.50p 32.00p 32.00p 78754
27/11/2024 32.00p 33.00p 31.36p 32.00p 29534
26/11/2024 31.50p 33.00p 31.00p 32.00p 102830
25/11/2024 30.00p 30.80p 30.00p 30.00p 15617
22/11/2024 30.00p 30.00p 29.76p 30.00p 0
21/11/2024 31.00p 31.00p 29.31p 30.00p 39434
20/11/2024 27.50p 31.00p 27.00p 31.00p 125055
19/11/2024 27.50p 27.60p 27.50p 27.50p 1462
18/11/2024 27.50p 27.50p 27.19p 27.50p 0
15/11/2024 27.50p 27.50p 27.19p 27.50p 0
14/11/2024 27.50p 27.50p 27.50p 27.50p 2215
13/11/2024 27.50p 28.00p 27.50p 27.50p 20000
12/11/2024 27.50p 27.50p 27.10p 27.50p 15193
11/11/2024 27.00p 27.00p 26.00p 27.00p 100235
08/11/2024 27.00p 27.00p 26.05p 27.00p 72025
07/11/2024 27.00p 27.70p 27.00p 27.00p 166
06/11/2024 27.00p 27.00p 26.00p 27.00p 6
05/11/2024 27.00p 27.52p 27.00p 27.00p 0
04/11/2024 27.00p 27.00p 26.00p 27.00p 1304
01/11/2024 27.00p 27.52p 27.00p 27.00p 0
31/10/2024 27.00p 27.00p 26.00p 27.00p 100250
30/10/2024 26.50p 27.00p 26.00p 27.00p 2
29/10/2024 26.50p 26.50p 26.00p 26.50p 400002
28/10/2024 26.50p 26.67p 26.50p 26.50p 0
25/10/2024 26.50p 26.67p 26.50p 26.50p 0
24/10/2024 26.50p 26.75p 26.15p 26.50p 150000
23/10/2024 26.50p 26.50p 26.00p 26.50p 161426
22/10/2024 26.50p 26.67p 26.50p 26.50p 0
21/10/2024 26.50p 27.00p 25.40p 26.50p 92729
18/10/2024 26.50p 26.90p 25.40p 26.50p 5918
17/10/2024 26.50p 26.56p 26.50p 26.50p 0
16/10/2024 26.50p 26.56p 26.50p 26.50p 0
15/10/2024 26.50p 26.50p 26.00p 26.50p 30000
14/10/2024 26.50p 26.50p 26.00p 26.50p 1992
11/10/2024 26.50p 27.00p 26.25p 26.50p 7000
10/10/2024 27.00p 27.13p 26.00p 26.50p 76471
09/10/2024 27.00p 27.24p 27.00p 27.00p 0
08/10/2024 27.00p 27.50p 27.00p 27.00p 178000
07/10/2024 27.00p 27.50p 27.00p 27.00p 25000
04/10/2024 27.50p 27.50p 26.00p 27.00p 26187
03/10/2024 28.50p 28.50p 27.00p 27.50p 32580
02/10/2024 28.50p 28.56p 28.50p 28.50p 0
01/10/2024 28.50p 28.80p 28.00p 28.50p 36
30/09/2024 28.50p 28.56p 28.50p 28.50p 0
27/09/2024 29.50p 29.50p 28.50p 28.50p 7090
26/09/2024 29.50p 29.50p 29.00p 29.50p 2702
25/09/2024 29.50p 29.50p 29.00p 29.50p 18504
24/09/2024 29.50p 29.50p 29.00p 29.50p 5000
23/09/2024 29.50p 29.62p 29.50p 29.50p 0
20/09/2024 29.50p 29.62p 29.50p 29.50p 0
19/09/2024 29.50p 29.50p 29.00p 29.50p 13800
18/09/2024 29.50p 29.50p 29.25p 29.50p 10445
17/09/2024 29.50p 29.50p 29.25p 29.50p 910
16/09/2024 29.50p 29.62p 29.50p 29.50p 0
13/09/2024 30.50p 30.50p 29.50p 29.50p 35000
12/09/2024 30.50p 30.80p 30.10p 30.50p 96057
11/09/2024 31.50p 31.50p 30.50p 30.50p 30101
10/09/2024 31.50p 31.81p 31.50p 31.50p 0
09/09/2024 31.50p 31.78p 31.00p 31.50p 10877
06/09/2024 32.50p 32.50p 31.10p 31.50p 12505
05/09/2024 33.00p 33.00p 32.00p 32.50p 13137
04/09/2024 33.00p 33.00p 32.95p 33.00p 0
03/09/2024 33.00p 33.70p 33.00p 33.00p 2361
02/09/2024 34.00p 34.00p 32.00p 33.00p 33484
30/08/2024 34.50p 35.00p 32.31p 34.00p 40695
29/08/2024 33.50p 37.00p 30.20p 34.50p 153366
28/08/2024 30.50p 31.00p 30.00p 30.50p 55226
27/08/2024 30.50p 30.50p 30.35p 30.50p 935
23/08/2024 30.50p 31.00p 30.00p 30.50p 11
22/08/2024 30.50p 30.50p 30.30p 30.50p 5600
21/08/2024 30.50p 30.50p 30.26p 30.50p 3536
20/08/2024 30.50p 30.50p 30.49p 30.50p 10935
19/08/2024 30.50p 30.50p 30.32p 30.50p 0
16/08/2024 30.50p 30.50p 30.32p 30.50p 0
15/08/2024 30.50p 30.50p 30.32p 30.50p 0
14/08/2024 30.50p 30.50p 30.00p 30.50p 32707
13/08/2024 30.50p 30.50p 30.00p 30.00p 6481
12/08/2024 30.50p 30.60p 30.25p 30.50p 25500
09/08/2024 30.50p 30.50p 30.25p 30.50p 3615
08/08/2024 30.50p 31.00p 30.00p 30.50p 40006
07/08/2024 30.50p 30.50p 30.00p 30.50p 13076
06/08/2024 30.50p 31.00p 30.00p 30.50p 1469
05/08/2024 30.50p 30.50p 30.25p 30.50p 9496
02/08/2024 31.00p 32.00p 31.00p 31.00p 938
01/08/2024 31.50p 32.19p 30.20p 31.50p 11751
31/07/2024 31.50p 31.50p 30.97p 31.50p 0
30/07/2024 31.50p 31.50p 30.97p 31.50p 0
29/07/2024 31.50p 31.50p 30.90p 31.50p 1357
26/07/2024 31.50p 31.50p 30.97p 31.50p 10000
25/07/2024 31.50p 31.50p 30.97p 31.50p 0
24/07/2024 31.50p 32.22p 31.50p 31.50p 10000
23/07/2024 31.50p 33.00p 30.90p 31.50p 3734
22/07/2024 31.50p 33.00p 31.50p 31.50p 110000
19/07/2024 31.50p 31.50p 30.00p 31.50p 379
18/07/2024 32.50p 32.50p 31.31p 31.50p 33000
17/07/2024 32.50p 32.68p 32.50p 32.50p 0
16/07/2024 32.50p 32.50p 32.00p 32.50p 119193
15/07/2024 32.50p 32.50p 31.80p 32.50p 1500
12/07/2024 32.50p 32.50p 32.00p 32.50p 9241
11/07/2024 32.50p 32.50p 31.60p 31.60p 7314
10/07/2024 32.50p 32.50p 32.10p 32.50p 72500
09/07/2024 32.50p 33.00p 32.00p 32.50p 116
08/07/2024 33.00p 33.00p 32.00p 32.50p 8934
05/07/2024 33.00p 33.00p 32.32p 33.00p 0
04/07/2024 33.00p 33.10p 32.00p 33.00p 537
03/07/2024 33.50p 33.65p 32.00p 33.00p 25033
02/07/2024 34.00p 35.00p 33.50p 33.50p 238
01/07/2024 34.00p 34.67p 34.00p 34.00p 0
28/06/2024 34.00p 34.10p 32.95p 34.00p 20004
27/06/2024 33.00p 35.00p 33.00p 34.00p 180955
26/06/2024 32.00p 34.00p 32.00p 33.00p 39560
25/06/2024 30.50p 33.00p 30.00p 32.00p 141059
24/06/2024 30.50p 31.00p 30.50p 30.50p 9013
21/06/2024 30.50p 31.00p 30.00p 30.50p 47406
20/06/2024 30.50p 30.50p 30.00p 30.50p 423
19/06/2024 30.50p 30.50p 30.00p 30.50p 6790
18/06/2024 30.50p 31.00p 30.50p 30.50p 111
17/06/2024 30.50p 30.50p 30.50p 30.50p 3840
14/06/2024 32.50p 33.30p 30.26p 30.50p 29311
13/06/2024 32.50p 34.00p 31.00p 32.50p 158900
12/06/2024 27.00p 33.95p 27.00p 32.50p 180203
11/06/2024 27.00p 27.50p 27.00p 27.00p 16563
10/06/2024 27.50p 28.00p 27.00p 27.00p 7263
07/06/2024 28.00p 29.00p 27.00p 28.00p 48436
06/06/2024 25.00p 29.00p 25.00p 28.00p 303468
05/06/2024 26.00p 26.80p 24.00p 25.00p 4294
04/06/2024 26.00p 27.00p 25.00p 26.00p 89835

*Close Price adjusted for both dividends and splits