Essensys (ESYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 50.00p 50.00p 49.00p 49.00p 101531
24/04/2023 48.50p 50.00p 48.00p 50.00p 308276
21/04/2023 60.50p 62.00p 46.00p 48.50p 6057444
20/04/2023 60.50p 62.00p 59.00p 60.50p 2901
19/04/2023 61.00p 62.00p 58.40p 60.50p 71773
18/04/2023 61.00p 61.00p 60.00p 61.00p 3325
17/04/2023 61.00p 62.00p 60.00p 61.00p 36400
14/04/2023 61.00p 61.00p 60.00p 61.00p 104232
13/04/2023 61.00p 61.50p 60.00p 61.00p 98100
12/04/2023 61.00p 61.10p 61.00p 61.00p 37767
11/04/2023 61.00p 61.10p 60.04p 61.00p 104487
06/04/2023 61.00p 61.18p 60.04p 61.00p 28584
05/04/2023 60.00p 61.20p 58.00p 61.00p 253121
04/04/2023 56.50p 60.98p 56.00p 60.00p 259760
03/04/2023 56.50p 59.50p 56.20p 56.50p 198380
31/03/2023 56.50p 56.89p 55.00p 56.50p 18467
30/03/2023 56.50p 56.50p 55.03p 56.50p 25
29/03/2023 56.50p 56.50p 55.03p 56.50p 550
28/03/2023 56.50p 57.00p 55.00p 56.50p 53159
27/03/2023 56.50p 58.00p 55.33p 56.50p 14059
24/03/2023 56.50p 58.00p 55.00p 56.50p 23191
23/03/2023 56.50p 56.80p 55.33p 56.50p 965
22/03/2023 57.00p 57.00p 56.00p 56.50p 15732
21/03/2023 57.00p 57.00p 56.75p 57.00p 0
20/03/2023 57.00p 57.00p 56.00p 57.00p 26162
17/03/2023 57.00p 57.00p 56.00p 57.00p 5796
16/03/2023 57.00p 57.40p 57.00p 57.00p 10500
15/03/2023 57.00p 57.40p 56.50p 57.00p 9555
14/03/2023 57.00p 57.48p 56.00p 57.00p 45000
13/03/2023 57.00p 57.90p 56.00p 57.00p 24012
10/03/2023 57.50p 57.50p 56.50p 57.00p 41576
09/03/2023 57.50p 57.50p 57.33p 57.50p 0
08/03/2023 57.50p 57.50p 57.25p 57.50p 3444
07/03/2023 57.00p 58.00p 56.63p 57.00p 87557
06/03/2023 56.50p 57.70p 56.00p 57.00p 40358
03/03/2023 56.00p 57.00p 55.55p 56.50p 13000
02/03/2023 56.00p 57.00p 55.00p 56.00p 80312
01/03/2023 57.00p 58.00p 56.00p 56.00p 133668
28/02/2023 59.00p 61.00p 55.31p 57.00p 246628
27/02/2023 56.00p 57.90p 56.00p 57.50p 95275
24/02/2023 56.00p 57.00p 56.00p 56.00p 32511
23/02/2023 56.00p 57.00p 55.71p 56.00p 25479
22/02/2023 56.00p 57.00p 55.60p 56.00p 18436
21/02/2023 56.00p 56.00p 55.70p 56.00p 5899
20/02/2023 56.00p 56.00p 55.76p 56.00p 0
17/02/2023 56.00p 57.00p 55.00p 56.00p 185404
16/02/2023 52.00p 57.00p 51.33p 56.00p 270015
15/02/2023 52.00p 52.00p 51.50p 52.00p 24592
14/02/2023 52.00p 52.90p 51.50p 52.00p 4392
13/02/2023 51.50p 52.85p 51.50p 52.00p 4785
10/02/2023 47.50p 52.00p 47.50p 51.50p 166923
09/02/2023 47.50p 48.00p 47.11p 47.50p 106708
08/02/2023 47.50p 47.95p 47.50p 47.50p 15000
07/02/2023 47.50p 48.00p 47.35p 47.50p 10175
06/02/2023 47.50p 47.50p 47.31p 47.50p 6154
03/02/2023 47.50p 47.98p 47.50p 47.50p 9869
02/02/2023 47.50p 48.00p 47.00p 47.50p 364133
01/02/2023 47.50p 47.50p 47.20p 47.50p 4152
31/01/2023 47.00p 48.00p 47.00p 47.50p 20129
30/01/2023 47.00p 48.00p 46.70p 47.00p 7892
27/01/2023 47.00p 47.90p 46.70p 47.00p 8837
26/01/2023 47.00p 47.96p 47.00p 47.00p 5185
25/01/2023 47.00p 47.90p 46.00p 47.00p 6984
24/01/2023 47.00p 47.00p 46.00p 47.00p 3831
23/01/2023 47.00p 47.00p 46.00p 47.00p 26613
20/01/2023 47.00p 47.00p 46.61p 47.00p 933
19/01/2023 47.00p 47.00p 46.00p 47.00p 34106
18/01/2023 47.00p 47.75p 47.00p 47.00p 1070
17/01/2023 47.60p 47.60p 47.00p 47.00p 7500
16/01/2023 48.10p 48.10p 47.24p 47.60p 14310
13/01/2023 49.00p 50.00p 48.00p 49.00p 266754
12/01/2023 49.00p 49.00p 48.00p 49.00p 90000
11/01/2023 49.00p 50.00p 48.84p 49.00p 501143
10/01/2023 49.00p 49.40p 48.02p 49.00p 20407
09/01/2023 49.00p 49.05p 49.00p 49.00p 0
06/01/2023 49.00p 49.00p 48.00p 49.00p 5024
05/01/2023 49.00p 49.00p 48.15p 49.00p 8687
04/01/2023 49.00p 49.10p 48.00p 49.00p 494
03/01/2023 49.00p 50.00p 48.02p 49.00p 8557
30/12/2022 49.00p 50.00p 49.00p 49.00p 12563
29/12/2022 49.00p 49.00p 49.00p 49.00p 14061
28/12/2022 49.00p 49.00p 48.00p 49.00p 3244
23/12/2022 49.00p 49.00p 48.89p 49.00p 0
22/12/2022 48.50p 50.00p 48.10p 49.00p 42710
21/12/2022 49.50p 50.00p 48.00p 48.50p 114198
20/12/2022 49.00p 50.00p 48.75p 49.50p 22522
19/12/2022 49.00p 49.00p 48.89p 49.00p 0
16/12/2022 49.00p 49.00p 48.50p 49.00p 0
15/12/2022 48.50p 49.00p 48.50p 48.50p 8612
14/12/2022 48.50p 49.00p 48.10p 48.50p 15679
13/12/2022 48.50p 49.00p 48.50p 48.50p 17049
12/12/2022 48.50p 48.50p 48.23p 48.50p 0
09/12/2022 48.50p 49.00p 48.50p 48.50p 102
08/12/2022 49.00p 50.00p 47.20p 48.50p 73650
07/12/2022 49.00p 49.70p 48.00p 49.00p 55974
06/12/2022 49.50p 49.68p 48.20p 49.00p 15000
05/12/2022 49.50p 49.80p 49.00p 49.50p 48630
02/12/2022 49.50p 49.80p 49.05p 49.50p 18986
01/12/2022 49.50p 51.11p 49.00p 49.50p 867122
30/11/2022 49.50p 50.00p 47.60p 49.50p 15262
29/11/2022 49.50p 49.98p 49.00p 49.00p 8797
28/11/2022 49.50p 50.00p 49.00p 50.00p 14002
25/11/2022 50.00p 51.00p 49.30p 49.50p 137116
24/11/2022 47.50p 51.00p 47.50p 50.00p 160572
23/11/2022 47.00p 48.00p 46.30p 47.00p 100670
22/11/2022 47.00p 47.00p 46.04p 47.00p 321870
21/11/2022 47.00p 47.00p 46.04p 47.00p 12804
18/11/2022 49.50p 49.50p 46.20p 47.00p 38920
17/11/2022 49.50p 49.70p 49.00p 49.50p 17032
16/11/2022 49.50p 49.85p 49.21p 49.50p 18466
15/11/2022 49.50p 50.00p 49.02p 49.50p 452066
14/11/2022 45.50p 50.00p 45.50p 49.50p 289901
11/11/2022 45.50p 46.00p 44.50p 45.50p 581694
10/11/2022 45.00p 45.50p 44.20p 45.50p 31681
09/11/2022 45.00p 46.00p 44.50p 45.00p 29617
08/11/2022 45.00p 45.00p 44.00p 45.00p 3022
07/11/2022 45.00p 45.00p 44.00p 45.00p 11905
04/11/2022 45.00p 45.00p 44.00p 45.00p 3730
03/11/2022 45.00p 45.00p 44.55p 45.00p 0
02/11/2022 45.00p 45.00p 44.64p 45.00p 321
01/11/2022 45.00p 46.00p 44.64p 45.00p 16928
31/10/2022 45.50p 45.50p 44.75p 45.00p 264746
28/10/2022 45.00p 46.00p 45.00p 45.50p 62500
27/10/2022 45.00p 45.00p 44.55p 45.00p 0
26/10/2022 45.50p 45.50p 44.00p 45.00p 3393
25/10/2022 45.50p 46.00p 45.00p 45.50p 12154
24/10/2022 45.50p 45.50p 45.00p 45.50p 495000
21/10/2022 45.50p 45.50p 45.00p 45.50p 11138
20/10/2022 45.50p 45.60p 45.00p 45.60p 246067
19/10/2022 52.50p 52.50p 45.50p 45.50p 259105
18/10/2022 53.50p 53.50p 52.00p 52.50p 38387
17/10/2022 53.50p 54.00p 52.53p 53.50p 34237
14/10/2022 53.25p 53.80p 53.15p 53.50p 13286
13/10/2022 53.25p 53.25p 52.96p 53.25p 8336
12/10/2022 53.25p 53.44p 53.25p 53.25p 0
11/10/2022 53.25p 53.90p 52.96p 53.25p 27509
10/10/2022 53.25p 53.93p 52.88p 53.25p 12867
07/10/2022 53.00p 53.30p 52.75p 53.25p 10152
06/10/2022 55.50p 55.50p 52.50p 53.00p 514749
05/10/2022 55.50p 56.00p 55.00p 55.50p 6194
04/10/2022 55.50p 55.50p 55.49p 55.50p 6000
03/10/2022 56.50p 56.50p 55.00p 55.50p 24886
30/09/2022 56.50p 56.50p 55.00p 56.50p 10419
29/09/2022 56.50p 56.50p 55.00p 56.50p 25390
28/09/2022 56.50p 56.50p 55.00p 56.50p 1600
27/09/2022 57.50p 58.00p 55.00p 56.50p 27839
26/09/2022 57.50p 57.50p 57.00p 57.50p 2844
23/09/2022 59.00p 59.00p 57.11p 57.50p 15867
22/09/2022 59.00p 59.00p 58.02p 59.00p 13194
21/09/2022 59.00p 59.00p 59.00p 59.00p 0
20/09/2022 59.00p 60.00p 55.00p 59.00p 125995
19/09/2022 59.00p 59.00p 58.10p 59.00p 23192
16/09/2022 59.00p 59.00p 58.10p 59.00p 23192
15/09/2022 59.00p 59.00p 58.63p 59.00p 7507
14/09/2022 59.00p 59.00p 58.05p 59.00p 12527
13/09/2022 59.00p 59.00p 58.10p 59.00p 15868
12/09/2022 59.00p 59.00p 58.64p 59.00p 6400
09/09/2022 59.00p 59.00p 58.00p 59.00p 269531
08/09/2022 59.00p 59.00p 58.50p 59.00p 44510
07/09/2022 59.00p 59.00p 57.50p 59.00p 7710
06/09/2022 59.00p 59.00p 58.00p 59.00p 18578
05/09/2022 59.00p 59.80p 58.11p 59.00p 12540
02/09/2022 59.00p 59.00p 58.45p 59.00p 11303
01/09/2022 59.00p 60.50p 58.45p 59.00p 81485
31/08/2022 59.00p 60.00p 58.00p 59.00p 859097
30/08/2022 58.50p 60.00p 57.00p 58.50p 2426095
29/08/2022 58.00p 60.00p 57.56p 58.50p 501229
26/08/2022 58.00p 60.00p 57.56p 58.50p 501229
25/08/2022 59.00p 59.00p 57.56p 58.00p 184680
24/08/2022 61.00p 65.00p 58.00p 59.00p 626953
23/08/2022 60.50p 60.55p 60.00p 60.50p 9503
22/08/2022 60.50p 61.00p 58.00p 60.50p 23573
19/08/2022 61.00p 62.00p 60.00p 60.50p 142333
18/08/2022 64.50p 64.50p 60.50p 61.00p 78409
17/08/2022 65.50p 65.70p 63.10p 64.50p 28850
16/08/2022 65.50p 65.70p 65.00p 65.50p 11133
15/08/2022 65.50p 65.70p 65.05p 65.50p 23805
12/08/2022 65.50p 66.00p 65.00p 65.50p 631172
11/08/2022 65.50p 65.50p 65.13p 65.50p 80000
10/08/2022 65.50p 65.85p 65.00p 65.50p 29000
09/08/2022 65.50p 65.73p 65.00p 65.50p 39817
08/08/2022 65.50p 66.00p 65.10p 65.50p 212551
05/08/2022 66.00p 66.25p 65.36p 65.50p 108211
04/08/2022 66.00p 66.00p 65.50p 66.00p 3331
03/08/2022 66.00p 66.25p 66.00p 66.00p 113014
02/08/2022 66.00p 66.49p 65.33p 66.00p 53040
01/08/2022 68.50p 68.50p 65.10p 66.00p 23176
29/07/2022 67.00p 67.00p 66.00p 66.00p 29132
28/07/2022 68.00p 68.00p 66.00p 67.00p 12078
27/07/2022 68.00p 69.00p 67.10p 68.00p 8531
26/07/2022 68.00p 68.59p 67.25p 68.00p 29765
25/07/2022 69.50p 69.50p 66.20p 68.00p 41746
22/07/2022 68.00p 70.00p 66.50p 69.50p 145708
21/07/2022 68.00p 68.00p 67.00p 68.00p 16499
20/07/2022 68.00p 68.00p 66.00p 68.00p 5211
19/07/2022 68.00p 68.40p 66.00p 68.00p 12481
18/07/2022 68.00p 68.60p 66.55p 68.00p 32556
15/07/2022 68.50p 68.70p 67.00p 68.50p 8160
14/07/2022 68.50p 70.00p 67.25p 68.50p 19024
13/07/2022 68.50p 68.80p 67.00p 68.50p 12906

*Close Price adjusted for both dividends and splits