Essensys (ESYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/03/2020 132.50p 139.00p 130.00p 135.00p 45236
19/03/2020 132.50p 134.00p 132.50p 132.50p 447
18/03/2020 145.00p 145.00p 127.00p 132.50p 23057
17/03/2020 160.00p 160.00p 147.50p 147.50p 1000
16/03/2020 175.00p 175.00p 149.58p 155.00p 11849
13/03/2020 183.50p 188.00p 177.00p 181.00p 3905
12/03/2020 212.50p 218.00p 182.50p 182.50p 525698
11/03/2020 220.00p 220.00p 220.00p 220.00p 0
10/03/2020 220.00p 222.00p 220.00p 220.00p 24000
09/03/2020 215.00p 217.50p 215.00p 217.50p 11603
06/03/2020 227.50p 230.00p 215.00p 217.50p 78365
05/03/2020 220.00p 227.50p 215.00p 227.50p 323638
04/03/2020 222.50p 224.00p 215.00p 220.00p 5146
03/03/2020 205.00p 225.00p 205.00p 222.50p 15358
02/03/2020 205.00p 205.00p 200.00p 202.00p 50699
28/02/2020 211.50p 211.50p 199.00p 205.00p 33922
27/02/2020 225.00p 225.00p 211.50p 217.50p 35741
26/02/2020 237.50p 237.50p 221.45p 225.50p 45470
25/02/2020 237.50p 239.00p 232.00p 237.50p 15453
24/02/2020 242.50p 249.00p 230.00p 237.50p 57948
21/02/2020 242.50p 250.00p 240.00p 242.50p 20083
20/02/2020 242.50p 242.50p 242.50p 242.50p 0
19/02/2020 235.00p 247.00p 231.10p 242.50p 328018
18/02/2020 235.00p 239.00p 232.00p 235.00p 18241
17/02/2020 230.00p 234.00p 226.00p 230.00p 2048
14/02/2020 230.00p 235.00p 226.00p 230.00p 6805
13/02/2020 230.00p 230.00p 226.00p 230.00p 5068
12/02/2020 230.00p 234.00p 230.00p 230.00p 14818
11/02/2020 201.50p 233.00p 201.50p 230.00p 81719
10/02/2020 199.00p 200.50p 198.00p 200.50p 19760
07/02/2020 199.00p 199.00p 199.00p 199.00p 5010
06/02/2020 199.00p 199.00p 198.65p 199.00p 2500
05/02/2020 197.50p 200.92p 195.00p 199.00p 25655
04/02/2020 196.50p 196.50p 196.50p 196.50p 0
03/02/2020 196.50p 200.00p 196.50p 196.50p 4000
31/01/2020 196.50p 196.50p 193.51p 196.50p 310
30/01/2020 196.50p 196.50p 193.51p 196.50p 10400
29/01/2020 196.50p 196.50p 196.50p 196.50p 14777
28/01/2020 196.50p 196.50p 193.00p 196.50p 150835
27/01/2020 196.50p 196.50p 196.50p 196.50p 0
24/01/2020 196.50p 197.49p 193.00p 196.50p 7884
23/01/2020 200.00p 200.00p 187.00p 196.50p 28842
22/01/2020 200.00p 200.00p 195.00p 200.00p 202203
21/01/2020 200.00p 202.00p 195.21p 200.00p 130893
20/01/2020 200.00p 200.00p 195.21p 200.00p 45945
17/01/2020 200.00p 200.00p 195.55p 200.00p 7565
16/01/2020 200.00p 200.00p 195.55p 200.00p 303285
15/01/2020 200.00p 200.00p 195.55p 200.00p 11307
14/01/2020 200.00p 200.00p 195.55p 200.00p 6312
13/01/2020 200.00p 200.00p 200.00p 200.00p 78000
10/01/2020 200.00p 200.00p 195.10p 200.00p 1000
09/01/2020 200.00p 201.49p 196.00p 200.00p 4633
08/01/2020 200.00p 202.00p 195.10p 200.00p 6534
07/01/2020 200.00p 202.00p 200.00p 200.00p 2103
06/01/2020 205.00p 205.00p 198.00p 201.50p 11000
03/01/2020 205.00p 207.00p 200.00p 205.00p 9344
02/01/2020 205.00p 207.00p 201.00p 205.00p 33019
01/01/2020 205.00p 205.00p 205.00p 205.00p 0
31/12/2019 205.00p 205.00p 205.00p 205.00p 0
30/12/2019 205.00p 207.00p 205.00p 205.00p 841
27/12/2019 205.00p 207.00p 200.00p 205.00p 2449
26/12/2019 205.00p 207.00p 205.00p 205.00p 1000
25/12/2019 205.00p 207.00p 205.00p 205.00p 1000
24/12/2019 205.00p 207.00p 205.00p 205.00p 1000
23/12/2019 205.00p 207.40p 205.00p 205.00p 448
20/12/2019 205.00p 208.00p 202.98p 205.00p 181743
19/12/2019 205.00p 210.00p 204.00p 205.00p 2030
18/12/2019 205.00p 210.00p 205.00p 205.00p 63024
17/12/2019 205.00p 205.00p 205.00p 205.00p 53045
16/12/2019 205.00p 210.00p 205.00p 205.00p 235
13/12/2019 198.50p 210.00p 197.82p 207.50p 290768
12/12/2019 197.50p 200.00p 195.51p 197.50p 4260
11/12/2019 197.50p 197.50p 197.50p 197.50p 4258
10/12/2019 197.50p 197.50p 197.50p 197.50p 8000
09/12/2019 200.00p 200.00p 195.00p 197.50p 11469
06/12/2019 203.50p 203.50p 195.00p 200.00p 7125
05/12/2019 203.50p 203.50p 203.50p 203.50p 0
04/12/2019 203.50p 203.50p 203.50p 203.50p 0
03/12/2019 203.50p 206.00p 200.00p 203.50p 7260
02/12/2019 203.50p 206.50p 201.00p 203.50p 4401
29/11/2019 203.50p 205.50p 203.50p 203.50p 17500
28/11/2019 202.00p 207.00p 202.00p 203.50p 2414
27/11/2019 201.00p 204.00p 197.51p 202.00p 5257
26/11/2019 201.00p 202.00p 201.00p 201.00p 92000
25/11/2019 201.00p 201.00p 200.00p 201.00p 166021
22/11/2019 201.00p 204.00p 197.51p 201.00p 16376
21/11/2019 202.00p 202.00p 197.00p 201.00p 41787
20/11/2019 203.50p 205.00p 200.00p 202.00p 200644
19/11/2019 208.50p 209.85p 200.00p 203.50p 29654
18/11/2019 196.50p 210.00p 196.50p 208.50p 389706
15/11/2019 193.00p 199.50p 193.00p 196.50p 12496
14/11/2019 193.00p 196.00p 193.00p 193.00p 2200
13/11/2019 193.00p 195.88p 190.00p 193.00p 19397
12/11/2019 196.00p 196.00p 193.00p 193.00p 110244
11/11/2019 190.00p 198.00p 189.81p 195.00p 228803
08/11/2019 190.00p 193.00p 187.00p 190.00p 1350
07/11/2019 190.00p 193.00p 186.00p 190.00p 20597
06/11/2019 171.00p 194.00p 171.00p 190.00p 59110
05/11/2019 171.00p 171.00p 171.00p 171.00p 0
04/11/2019 170.00p 175.00p 168.50p 171.00p 551682
01/11/2019 170.00p 174.50p 168.00p 174.50p 14851
31/10/2019 164.00p 173.50p 162.80p 170.00p 202190
30/10/2019 164.00p 168.00p 162.10p 164.00p 2696
29/10/2019 164.00p 168.00p 164.00p 164.00p 27354
28/10/2019 164.00p 168.00p 163.00p 164.00p 11000
25/10/2019 164.00p 168.00p 161.11p 164.00p 13876
24/10/2019 164.00p 166.00p 160.00p 164.00p 32521
23/10/2019 165.00p 165.00p 160.10p 164.00p 18749
22/10/2019 165.00p 167.40p 161.00p 165.00p 88637
21/10/2019 158.50p 160.00p 152.50p 158.00p 28932
18/10/2019 156.50p 163.00p 156.00p 158.50p 8373
17/10/2019 146.00p 160.00p 146.00p 156.50p 16800
16/10/2019 145.00p 147.72p 143.55p 146.00p 33166
15/10/2019 145.00p 145.00p 142.00p 142.00p 4515
14/10/2019 145.00p 147.00p 145.00p 145.00p 5201
11/10/2019 143.50p 146.30p 141.05p 144.00p 9036
10/10/2019 142.00p 144.25p 140.00p 143.50p 335063
09/10/2019 142.00p 142.00p 138.08p 142.00p 234
08/10/2019 146.50p 147.00p 138.00p 142.00p 15361
07/10/2019 146.50p 148.40p 143.07p 146.50p 7021
04/10/2019 146.50p 149.00p 143.50p 146.50p 18548
03/10/2019 161.50p 161.50p 144.05p 146.50p 350228
02/10/2019 166.50p 167.49p 160.00p 161.50p 3382
01/10/2019 166.50p 167.49p 166.50p 166.50p 2000
30/09/2019 166.50p 170.00p 166.50p 166.50p 2725
27/09/2019 166.50p 166.50p 166.50p 166.50p 20000
26/09/2019 167.50p 167.50p 163.50p 166.50p 960
25/09/2019 167.50p 167.50p 166.33p 167.50p 92173
24/09/2019 167.50p 168.49p 165.00p 167.50p 13483
23/09/2019 173.00p 173.00p 167.50p 167.50p 4950
20/09/2019 173.00p 174.88p 173.00p 173.00p 2314
19/09/2019 173.00p 173.00p 173.00p 173.00p 0
18/09/2019 173.00p 175.40p 168.10p 173.00p 8697
17/09/2019 173.00p 173.00p 173.00p 173.00p 0
16/09/2019 173.00p 173.00p 168.10p 173.00p 1942
13/09/2019 175.00p 175.00p 168.10p 173.00p 8695
12/09/2019 175.00p 176.99p 172.06p 175.00p 229325
11/09/2019 175.00p 177.00p 172.51p 175.00p 3711
10/09/2019 175.00p 176.50p 172.51p 175.00p 11623
09/09/2019 175.00p 176.49p 172.51p 175.00p 672
06/09/2019 175.00p 175.00p 175.00p 175.00p 0
05/09/2019 175.00p 175.00p 175.00p 175.00p 0
04/09/2019 177.00p 181.00p 175.00p 175.00p 1350
03/09/2019 166.50p 180.00p 166.50p 177.00p 70261
02/09/2019 166.50p 170.00p 164.82p 166.50p 3693
30/08/2019 165.00p 169.00p 163.07p 166.50p 22355
29/08/2019 165.00p 167.00p 165.00p 165.00p 3093
28/08/2019 165.00p 167.00p 162.11p 165.00p 2019
27/08/2019 165.00p 167.00p 162.11p 165.00p 1902
23/08/2019 165.00p 166.00p 162.11p 165.00p 8360
22/08/2019 165.00p 167.49p 162.11p 165.00p 310069
21/08/2019 165.00p 170.00p 161.00p 165.00p 246642
20/08/2019 162.50p 165.00p 162.50p 165.00p 4356
19/08/2019 162.50p 164.00p 160.05p 162.50p 2769
16/08/2019 157.50p 164.00p 155.00p 162.50p 47335
15/08/2019 165.00p 165.00p 151.50p 157.50p 30324
14/08/2019 175.00p 175.00p 158.00p 165.00p 14059
13/08/2019 170.00p 179.00p 170.00p 175.00p 268600
12/08/2019 164.00p 165.00p 160.00p 164.00p 3069
09/08/2019 174.00p 178.00p 155.51p 162.50p 48104
08/08/2019 175.00p 176.00p 174.00p 174.00p 0
07/08/2019 182.00p 182.00p 175.00p 176.00p 4030
06/08/2019 186.00p 186.00p 182.08p 186.00p 100
05/08/2019 186.00p 186.00p 182.00p 186.00p 15795
02/08/2019 186.00p 187.00p 180.10p 186.00p 1234348
01/08/2019 186.00p 186.50p 186.00p 186.00p 533
31/07/2019 186.00p 186.90p 182.08p 186.00p 7727
30/07/2019 175.00p 187.60p 173.50p 186.00p 48432
29/07/2019 170.50p 178.00p 170.50p 175.00p 7102
26/07/2019 170.50p 170.50p 170.00p 170.50p 10212
25/07/2019 170.50p 174.00p 170.50p 170.50p 2076
24/07/2019 167.50p 170.50p 165.50p 170.50p 181215
23/07/2019 178.00p 179.00p 165.50p 167.50p 16288
22/07/2019 179.50p 180.00p 175.09p 178.00p 31077
19/07/2019 179.50p 180.00p 175.45p 179.50p 1590
18/07/2019 182.00p 182.49p 175.45p 179.50p 23710
17/07/2019 182.00p 183.00p 180.25p 182.00p 9850
16/07/2019 182.00p 183.96p 180.25p 182.00p 4444
15/07/2019 182.00p 184.00p 180.04p 182.00p 10005
12/07/2019 182.00p 183.00p 180.00p 182.00p 14235
11/07/2019 179.00p 185.00p 179.00p 182.00p 111463
10/07/2019 166.50p 180.00p 166.50p 178.00p 32922
09/07/2019 172.00p 172.00p 165.00p 166.50p 78497
08/07/2019 172.00p 172.00p 171.00p 172.00p 48452
05/07/2019 179.00p 179.94p 168.00p 172.00p 96166
04/07/2019 180.00p 180.90p 176.00p 179.00p 64597
03/07/2019 192.00p 192.00p 178.00p 180.00p 68482
02/07/2019 192.00p 192.49p 192.00p 192.00p 500
01/07/2019 192.00p 192.70p 187.10p 192.00p 2133
28/06/2019 192.00p 193.00p 192.00p 192.00p 5174
27/06/2019 192.00p 193.75p 187.10p 192.00p 63983
26/06/2019 192.00p 195.00p 187.00p 192.00p 67075
25/06/2019 202.00p 202.00p 188.51p 192.00p 25535
24/06/2019 199.00p 205.00p 198.08p 202.00p 18387
21/06/2019 196.50p 203.00p 196.00p 199.00p 14290
20/06/2019 195.00p 200.00p 193.00p 196.50p 57007
19/06/2019 206.00p 210.80p 191.00p 195.00p 60568
18/06/2019 207.00p 209.68p 202.00p 206.00p 34477
17/06/2019 207.00p 210.60p 205.00p 207.00p 12821
14/06/2019 208.50p 212.00p 202.50p 212.00p 24731

*Close Price adjusted for both dividends and splits