Essensys (ESYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/10/2021 277.00p 277.00p 277.00p 277.00p 0
01/10/2021 277.00p 281.00p 272.10p 277.00p 1305
30/09/2021 277.00p 281.45p 277.00p 277.00p 1240
29/09/2021 282.00p 282.00p 277.00p 277.00p 24595
28/09/2021 285.00p 285.00p 282.00p 282.00p 4779
27/09/2021 290.00p 290.00p 280.00p 285.00p 15622
24/09/2021 290.00p 290.00p 290.00p 290.00p 0
23/09/2021 290.00p 290.00p 290.00p 290.00p 0
22/09/2021 290.00p 291.00p 283.00p 290.00p 9186
21/09/2021 290.00p 291.00p 290.00p 290.00p 171
20/09/2021 290.00p 290.00p 290.00p 290.00p 10200
17/09/2021 290.00p 290.00p 290.00p 290.00p 0
16/09/2021 290.00p 294.75p 290.00p 290.00p 5640
15/09/2021 290.00p 298.50p 290.00p 290.00p 1654
14/09/2021 296.00p 300.00p 290.00p 290.00p 24874
13/09/2021 297.00p 302.00p 297.00p 302.00p 84210
10/09/2021 297.00p 302.00p 297.00p 297.00p 11230
09/09/2021 297.00p 297.00p 296.00p 297.00p 11387
08/09/2021 297.00p 301.00p 296.50p 297.00p 77185
07/09/2021 297.00p 297.00p 296.00p 297.00p 6387
06/09/2021 297.00p 297.00p 292.10p 297.00p 5522
03/09/2021 301.00p 301.00p 297.00p 297.00p 2834
02/09/2021 302.00p 303.96p 301.60p 302.00p 199312
01/09/2021 305.00p 306.48p 301.56p 303.00p 110983
31/08/2021 305.00p 305.00p 302.00p 305.00p 1000
30/08/2021 306.00p 306.00p 298.00p 305.00p 203027
27/08/2021 306.00p 306.00p 298.00p 305.00p 203027
26/08/2021 306.00p 306.00p 302.08p 306.00p 32754
25/08/2021 306.00p 306.00p 302.08p 306.00p 1856
24/08/2021 306.00p 306.50p 302.08p 306.00p 10445
23/08/2021 306.00p 306.00p 306.00p 306.00p 0
20/08/2021 306.00p 306.00p 306.00p 306.00p 0
19/08/2021 306.00p 306.00p 302.50p 306.00p 1000
18/08/2021 305.00p 306.00p 302.00p 306.00p 16704
17/08/2021 305.00p 306.50p 305.00p 305.00p 15000
16/08/2021 304.00p 309.88p 304.00p 305.00p 839
13/08/2021 304.00p 304.00p 304.00p 304.00p 0
12/08/2021 303.00p 305.80p 303.00p 304.00p 1272
11/08/2021 303.00p 303.00p 303.00p 303.00p 3146
10/08/2021 303.00p 303.00p 300.00p 300.00p 4
09/08/2021 303.00p 310.00p 300.00p 303.00p 34435
06/08/2021 302.00p 303.00p 295.30p 303.00p 700
05/08/2021 302.00p 302.00p 296.00p 302.00p 67
04/08/2021 302.00p 302.00p 290.00p 302.00p 8647
03/08/2021 302.00p 302.00p 302.00p 302.00p 0
02/08/2021 301.00p 310.00p 292.18p 301.00p 9413
30/07/2021 301.00p 301.00p 299.49p 301.00p 7158
29/07/2021 301.00p 301.00p 292.00p 301.00p 2300
28/07/2021 301.00p 301.00p 292.18p 301.00p 1728
27/07/2021 300.00p 301.00p 292.18p 301.00p 1
26/07/2021 300.00p 301.00p 300.00p 300.00p 13290
23/07/2021 300.00p 300.00p 286.00p 300.00p 7678
22/07/2021 300.00p 300.00p 294.00p 300.00p 30
21/07/2021 300.00p 305.00p 295.00p 300.00p 24500
20/07/2021 300.00p 301.50p 298.50p 300.00p 15000
19/07/2021 300.00p 301.50p 298.50p 300.00p 15000
16/07/2021 300.00p 304.00p 292.00p 300.00p 38500
15/07/2021 300.00p 300.00p 300.00p 300.00p 19500
14/07/2021 300.00p 300.00p 290.00p 300.00p 6500
13/07/2021 300.00p 309.00p 292.51p 300.00p 145500
12/07/2021 300.00p 309.00p 295.00p 300.00p 2572
09/07/2021 300.00p 309.00p 285.00p 300.00p 1411488
08/07/2021 305.00p 305.00p 302.11p 305.00p 8113
07/07/2021 305.00p 310.00p 302.00p 305.00p 544
06/07/2021 305.00p 310.00p 305.00p 305.00p 800
05/07/2021 292.00p 309.80p 292.00p 305.00p 9478
02/07/2021 292.00p 294.00p 292.00p 292.00p 336
01/07/2021 292.00p 294.00p 292.00p 292.00p 166
30/06/2021 281.00p 292.00p 281.00p 292.00p 8624
29/06/2021 278.00p 290.00p 278.00p 281.00p 1380
28/06/2021 278.00p 284.00p 278.00p 278.00p 2258
25/06/2021 278.00p 278.00p 278.00p 278.00p 0
24/06/2021 278.00p 278.00p 275.51p 278.00p 500
23/06/2021 278.00p 280.00p 278.00p 278.00p 2230
22/06/2021 278.00p 278.00p 275.00p 278.00p 4699
21/06/2021 278.00p 278.00p 273.20p 278.00p 25815
18/06/2021 278.00p 280.00p 272.00p 278.00p 1217
17/06/2021 278.00p 286.00p 272.00p 278.00p 321572
16/06/2021 278.00p 286.00p 270.00p 278.00p 3230
15/06/2021 278.00p 282.00p 270.00p 278.00p 34934
14/06/2021 278.00p 281.58p 270.00p 278.00p 12210
11/06/2021 278.00p 282.00p 278.00p 278.00p 4599
10/06/2021 278.00p 278.00p 273.00p 278.00p 6702
09/06/2021 278.00p 278.00p 272.00p 278.00p 60000
08/06/2021 281.00p 281.00p 278.00p 278.00p 12500
07/06/2021 281.00p 286.00p 276.00p 286.00p 64387
04/06/2021 281.00p 281.00p 277.00p 281.00p 422
03/06/2021 281.00p 285.90p 276.00p 281.00p 34670
02/06/2021 281.00p 286.00p 276.00p 281.00p 2221550
01/06/2021 281.00p 286.00p 281.00p 281.00p 26
31/05/2021 275.00p 286.00p 273.07p 281.00p 28307
28/05/2021 275.00p 286.00p 273.07p 281.00p 28307
27/05/2021 275.00p 280.00p 271.11p 275.00p 5887
26/05/2021 270.00p 275.00p 270.00p 275.00p 5766
25/05/2021 270.00p 270.00p 266.21p 270.00p 1203
24/05/2021 271.00p 276.00p 266.00p 270.00p 10317
21/05/2021 273.00p 273.00p 271.00p 271.00p 35
20/05/2021 273.00p 275.00p 273.00p 273.00p 1520
19/05/2021 278.00p 278.00p 268.00p 273.00p 11150
18/05/2021 278.00p 280.00p 277.45p 278.00p 2327
17/05/2021 278.00p 278.00p 266.00p 278.00p 1
14/05/2021 278.00p 284.00p 272.00p 278.00p 5666
13/05/2021 278.00p 278.00p 271.00p 278.00p 2388
12/05/2021 278.00p 278.00p 271.00p 278.00p 485
11/05/2021 290.00p 290.00p 271.00p 278.00p 5134
10/05/2021 290.00p 290.00p 280.00p 290.00p 2024
07/05/2021 290.00p 290.00p 286.20p 290.00p 873
06/05/2021 290.00p 290.00p 285.51p 290.00p 2141
05/05/2021 290.00p 300.00p 284.00p 290.00p 16777
04/05/2021 290.00p 300.00p 275.00p 280.00p 18682
03/05/2021 290.00p 291.89p 290.00p 290.00p 1023
30/04/2021 290.00p 291.89p 290.00p 290.00p 1023
29/04/2021 290.00p 292.00p 284.00p 290.00p 23950
28/04/2021 290.00p 290.00p 290.00p 290.00p 0
27/04/2021 290.00p 300.00p 279.75p 290.00p 1003496
26/04/2021 295.00p 295.00p 283.55p 290.00p 3243
23/04/2021 295.00p 295.00p 290.09p 295.00p 3448
22/04/2021 295.00p 295.00p 290.10p 295.00p 1044
21/04/2021 290.00p 300.00p 290.00p 295.00p 78
20/04/2021 290.00p 302.00p 285.51p 295.00p 188999
19/04/2021 270.00p 300.00p 267.00p 290.00p 196022
16/04/2021 270.00p 280.00p 265.85p 270.00p 336709
15/04/2021 265.00p 280.00p 265.00p 270.00p 1249591
14/04/2021 257.00p 270.00p 257.00p 265.00p 8900
13/04/2021 255.00p 264.00p 250.00p 257.00p 940624
12/04/2021 255.00p 264.00p 250.00p 255.00p 34687
09/04/2021 255.00p 260.00p 255.00p 255.00p 5924
08/04/2021 247.00p 260.00p 236.00p 255.00p 25316
07/04/2021 260.00p 264.00p 257.60p 260.00p 3877
06/04/2021 232.00p 264.00p 228.81p 260.00p 235699
05/04/2021 230.00p 238.67p 230.00p 232.00p 2215
02/04/2021 230.00p 238.67p 230.00p 232.00p 2215
01/04/2021 230.00p 238.67p 230.00p 232.00p 2215
31/03/2021 230.00p 238.00p 228.75p 230.00p 3404
30/03/2021 230.00p 238.00p 228.55p 230.00p 2689
29/03/2021 232.50p 238.00p 226.70p 230.00p 22615
26/03/2021 232.50p 232.50p 228.55p 232.50p 4000
25/03/2021 227.50p 240.00p 227.50p 232.50p 195189
24/03/2021 227.50p 235.00p 226.00p 227.50p 33101
23/03/2021 232.50p 232.50p 220.00p 227.50p 6176
22/03/2021 220.00p 234.75p 217.51p 232.50p 23956
19/03/2021 210.00p 225.00p 203.00p 220.00p 7993
18/03/2021 210.00p 210.00p 202.00p 210.00p 3000
17/03/2021 210.00p 215.00p 202.00p 210.00p 5000
16/03/2021 205.00p 210.00p 200.00p 210.00p 5991
15/03/2021 205.00p 205.00p 205.00p 205.00p 0
12/03/2021 207.50p 207.50p 200.00p 205.00p 4098
11/03/2021 207.50p 210.00p 200.00p 207.50p 1476
10/03/2021 207.50p 207.50p 207.50p 207.50p 0
09/03/2021 207.50p 212.00p 207.50p 207.50p 10590
08/03/2021 207.50p 207.50p 207.50p 207.50p 0
05/03/2021 207.50p 212.00p 201.10p 207.50p 2286
04/03/2021 207.50p 207.50p 207.50p 207.50p 0
03/03/2021 210.00p 212.50p 200.15p 207.50p 21220
02/03/2021 212.50p 212.70p 205.10p 212.50p 31067
01/03/2021 212.50p 212.50p 212.50p 212.50p 0
26/02/2021 212.50p 212.50p 205.10p 212.50p 606474
25/02/2021 212.50p 212.50p 205.10p 212.50p 1114
24/02/2021 212.50p 212.50p 205.00p 212.50p 155838
23/02/2021 212.50p 212.50p 205.10p 212.50p 7007
22/02/2021 212.50p 212.50p 210.00p 212.50p 31725
19/02/2021 212.50p 219.00p 205.00p 212.50p 318
18/02/2021 212.50p 212.50p 202.00p 212.50p 19947
17/02/2021 210.00p 210.00p 205.15p 210.00p 608
16/02/2021 210.00p 215.00p 205.00p 210.00p 12916
15/02/2021 225.00p 225.00p 206.51p 210.00p 19523
12/02/2021 207.50p 229.50p 205.00p 225.00p 257407
11/02/2021 207.50p 207.50p 207.50p 207.50p 0
10/02/2021 202.50p 215.00p 202.50p 207.50p 6431
09/02/2021 200.00p 208.50p 195.00p 202.50p 12556
08/02/2021 190.00p 199.00p 190.00p 197.50p 23076
05/02/2021 180.00p 194.00p 180.00p 190.00p 690862
04/02/2021 162.50p 180.00p 162.50p 180.00p 8000
03/02/2021 162.50p 162.50p 158.75p 162.50p 1684
02/02/2021 145.00p 165.81p 145.00p 162.50p 18295
01/02/2021 145.00p 150.00p 140.00p 145.00p 41600
29/01/2021 145.00p 150.00p 144.50p 145.00p 20147
28/01/2021 145.00p 146.00p 140.10p 145.00p 3447
27/01/2021 145.00p 146.00p 140.00p 145.00p 27691
26/01/2021 145.00p 145.00p 140.00p 145.00p 0
25/01/2021 145.00p 146.38p 140.00p 140.00p 30567
22/01/2021 145.00p 147.00p 137.50p 145.00p 8401
21/01/2021 145.00p 148.50p 140.00p 145.00p 22149
20/01/2021 145.00p 148.00p 140.10p 145.00p 3005
19/01/2021 145.00p 145.00p 145.00p 145.00p 0
18/01/2021 145.00p 145.00p 142.00p 145.00p 1044
15/01/2021 145.00p 145.80p 142.00p 145.00p 32250
14/01/2021 145.00p 146.00p 145.00p 145.00p 2813
13/01/2021 145.00p 146.00p 145.00p 145.00p 940
12/01/2021 145.00p 147.00p 145.00p 145.00p 2500
11/01/2021 147.50p 149.00p 145.00p 145.00p 10051
08/01/2021 147.50p 148.50p 147.50p 147.50p 12901
07/01/2021 147.50p 149.00p 145.00p 147.50p 33663
06/01/2021 150.00p 150.00p 145.00p 147.50p 5750
05/01/2021 150.00p 150.00p 150.00p 150.00p 0
04/01/2021 150.00p 155.00p 146.50p 150.00p 16508
01/01/2021 150.00p 150.44p 150.00p 150.00p 333
31/12/2020 150.00p 150.44p 150.00p 150.00p 333
30/12/2020 150.00p 150.50p 150.00p 150.00p 2000
29/12/2020 150.00p 155.00p 145.10p 150.00p 4265

*Close Price adjusted for both dividends and splits