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:
- Sell TPXimpact Holdings (TPX) by Hot Stock Rockets in ShareProphets
- Buy CML Microsystems (CML) by Hot Stock Rockets in ShareProphets
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Watch Greggs (GRG) by Zaven Boyrazian in The Motley Fool
- Watch Legal & General Group (LGEN) by Zaven Boyrazian in The Motley Fool
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
- Buy Oxford Biomedica (OXB) by Simon Watkins in The Motley Fool
- Watch Halma (HLMA) by Harvey Jones in The Motley Fool
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
Essensys (ESYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/12/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 14/12/2020 | 155.00p | 160.00p | 150.00p | 155.00p | 5634 |
| 11/12/2020 | 155.00p | 155.50p | 150.10p | 155.00p | 11788 |
| 10/12/2020 | 157.50p | 162.49p | 150.00p | 155.00p | 1838 |
| 09/12/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/12/2020 | 157.50p | 162.49p | 157.50p | 157.50p | 100 |
| 07/12/2020 | 157.50p | 157.50p | 153.55p | 157.50p | 122 |
| 04/12/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/12/2020 | 157.50p | 162.49p | 153.55p | 157.50p | 1802 |
| 02/12/2020 | 157.50p | 162.49p | 153.55p | 157.50p | 25137 |
| 01/12/2020 | 157.50p | 160.00p | 153.55p | 157.50p | 9334 |
| 30/11/2020 | 157.50p | 165.00p | 157.50p | 157.50p | 2124 |
| 27/11/2020 | 157.50p | 160.00p | 150.15p | 157.50p | 1581 |
| 26/11/2020 | 157.50p | 157.50p | 153.55p | 157.50p | 103690 |
| 25/11/2020 | 157.50p | 165.00p | 157.50p | 157.50p | 291 |
| 24/11/2020 | 157.50p | 157.50p | 150.15p | 157.50p | 1832 |
| 23/11/2020 | 157.50p | 164.00p | 157.50p | 157.50p | 9083 |
| 20/11/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/11/2020 | 157.50p | 157.50p | 152.55p | 157.50p | 100284 |
| 18/11/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/11/2020 | 152.50p | 163.50p | 152.50p | 157.50p | 110161 |
| 16/11/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 13/11/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 12/11/2020 | 152.50p | 154.75p | 150.00p | 152.50p | 30001 |
| 10/11/2020 | 140.00p | 154.50p | 140.00p | 150.00p | 31881 |
| 09/11/2020 | 132.50p | 140.00p | 132.50p | 140.00p | 31343 |
| 06/11/2020 | 132.50p | 135.00p | 128.21p | 132.50p | 36644 |
| 05/11/2020 | 132.50p | 137.49p | 128.00p | 132.50p | 22508 |
| 04/11/2020 | 130.00p | 132.50p | 129.74p | 132.50p | 2920327 |
| 03/11/2020 | 130.00p | 133.49p | 126.00p | 130.00p | 3803 |
| 02/11/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 11310 |
| 30/10/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 40000 |
| 29/10/2020 | 135.00p | 136.50p | 126.33p | 132.50p | 16208 |
| 28/10/2020 | 135.00p | 138.00p | 130.10p | 135.00p | 9481 |
| 27/10/2020 | 135.00p | 138.00p | 130.00p | 135.00p | 3766 |
| 26/10/2020 | 140.00p | 140.00p | 129.87p | 135.00p | 1749434 |
| 23/10/2020 | 140.00p | 143.75p | 136.66p | 140.00p | 7500 |
| 22/10/2020 | 145.00p | 145.00p | 140.00p | 140.00p | 15726 |
| 21/10/2020 | 145.00p | 146.00p | 140.65p | 145.00p | 1526 |
| 20/10/2020 | 145.00p | 146.50p | 145.00p | 145.00p | 25 |
| 19/10/2020 | 145.00p | 147.00p | 140.10p | 145.00p | 1617 |
| 16/10/2020 | 145.00p | 145.00p | 140.00p | 145.00p | 2511 |
| 15/10/2020 | 145.00p | 148.00p | 143.00p | 145.00p | 4671 |
| 14/10/2020 | 145.00p | 148.00p | 144.71p | 145.00p | 1220128 |
| 13/10/2020 | 147.50p | 150.75p | 142.55p | 145.00p | 8110 |
| 12/10/2020 | 132.50p | 143.00p | 132.00p | 137.50p | 30201 |
| 09/10/2020 | 135.00p | 136.00p | 130.00p | 132.50p | 10411 |
| 08/10/2020 | 140.00p | 144.00p | 135.00p | 135.00p | 2135 |
| 07/10/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/10/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/10/2020 | 140.00p | 144.00p | 140.00p | 140.00p | 1210 |
| 02/10/2020 | 140.00p | 140.00p | 135.00p | 140.00p | 30000 |
| 01/10/2020 | 140.00p | 140.00p | 135.10p | 140.00p | 133 |
| 30/09/2020 | 140.00p | 140.00p | 135.50p | 140.00p | 3234 |
| 29/09/2020 | 140.00p | 140.00p | 135.10p | 140.00p | 152 |
| 28/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/09/2020 | 140.00p | 140.00p | 136.60p | 140.00p | 3415 |
| 24/09/2020 | 145.00p | 145.00p | 136.55p | 140.00p | 9641 |
| 23/09/2020 | 145.00p | 146.00p | 140.50p | 145.00p | 7577 |
| 22/09/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/09/2020 | 145.00p | 148.00p | 145.00p | 145.00p | 5125 |
| 18/09/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 17/09/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 4 |
| 16/09/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/09/2020 | 145.00p | 147.00p | 145.00p | 145.00p | 5840 |
| 14/09/2020 | 147.50p | 147.50p | 140.00p | 145.00p | 12855 |
| 11/09/2020 | 147.50p | 148.00p | 147.50p | 147.50p | 0 |
| 10/09/2020 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 09/09/2020 | 148.00p | 150.80p | 148.00p | 148.00p | 2146 |
| 08/09/2020 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 07/09/2020 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 04/09/2020 | 148.00p | 148.00p | 143.00p | 148.00p | 3491 |
| 03/09/2020 | 148.50p | 151.10p | 142.55p | 145.00p | 9456 |
| 02/09/2020 | 148.50p | 150.00p | 142.60p | 150.00p | 31513 |
| 01/09/2020 | 148.00p | 151.50p | 142.60p | 148.50p | 17120 |
| 31/08/2020 | 148.00p | 148.00p | 142.55p | 148.00p | 108 |
| 28/08/2020 | 148.00p | 148.00p | 142.55p | 148.00p | 108 |
| 27/08/2020 | 148.00p | 153.00p | 148.00p | 148.00p | 1450 |
| 26/08/2020 | 148.00p | 148.00p | 142.55p | 148.00p | 1791 |
| 25/08/2020 | 148.00p | 151.50p | 148.00p | 148.00p | 10000 |
| 24/08/2020 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 21/08/2020 | 148.00p | 148.00p | 142.55p | 148.00p | 305 |
| 20/08/2020 | 148.00p | 148.00p | 142.55p | 148.00p | 668776 |
| 19/08/2020 | 152.50p | 153.90p | 150.05p | 152.50p | 12635 |
| 18/08/2020 | 150.00p | 159.90p | 150.00p | 152.50p | 75150 |
| 17/08/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/08/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/08/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 286 |
| 12/08/2020 | 150.00p | 150.00p | 145.11p | 150.00p | 750 |
| 11/08/2020 | 150.00p | 150.00p | 145.00p | 150.00p | 6715 |
| 10/08/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/08/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/08/2020 | 150.00p | 150.00p | 145.11p | 150.00p | 716 |
| 05/08/2020 | 150.00p | 150.89p | 150.00p | 150.00p | 6619 |
| 04/08/2020 | 150.00p | 150.00p | 145.00p | 150.00p | 833 |
| 03/08/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 3976 |
| 31/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/07/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 1000 |
| 28/07/2020 | 150.00p | 154.00p | 145.10p | 150.00p | 5125 |
| 27/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 6500 |
| 23/07/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 6887 |
| 22/07/2020 | 150.00p | 150.00p | 145.00p | 150.00p | 12267 |
| 21/07/2020 | 150.00p | 154.50p | 145.55p | 150.00p | 4438 |
| 20/07/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 551 |
| 17/07/2020 | 150.00p | 150.00p | 145.10p | 150.00p | 2239 |
| 16/07/2020 | 150.00p | 152.50p | 145.00p | 150.00p | 36057 |
| 15/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 64211 |
| 14/07/2020 | 150.00p | 151.20p | 150.00p | 150.00p | 1984 |
| 13/07/2020 | 150.00p | 151.40p | 145.00p | 150.00p | 47641 |
| 10/07/2020 | 150.00p | 151.49p | 150.00p | 150.00p | 20000 |
| 09/07/2020 | 150.00p | 152.25p | 146.75p | 150.00p | 23900 |
| 08/07/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/07/2020 | 150.00p | 150.00p | 146.75p | 150.00p | 1038 |
| 06/07/2020 | 150.00p | 152.40p | 146.75p | 150.00p | 3209 |
| 03/07/2020 | 150.00p | 150.00p | 146.75p | 150.00p | 500 |
| 02/07/2020 | 150.00p | 152.40p | 150.00p | 150.00p | 1850 |
| 01/07/2020 | 150.00p | 152.50p | 146.51p | 150.00p | 25836 |
| 30/06/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/06/2020 | 150.00p | 153.00p | 145.10p | 150.00p | 8514 |
| 26/06/2020 | 150.00p | 152.50p | 150.00p | 150.00p | 2947 |
| 25/06/2020 | 150.00p | 150.00p | 145.00p | 150.00p | 126801 |
| 24/06/2020 | 150.00p | 152.50p | 150.00p | 150.00p | 11500 |
| 23/06/2020 | 150.00p | 152.50p | 150.00p | 150.00p | 1308 |
| 22/06/2020 | 152.50p | 152.50p | 145.00p | 150.00p | 3642 |
| 19/06/2020 | 152.50p | 152.50p | 146.50p | 152.50p | 1940 |
| 18/06/2020 | 152.50p | 152.50p | 146.71p | 152.50p | 559977 |
| 17/06/2020 | 152.50p | 152.50p | 146.50p | 152.50p | 6206 |
| 16/06/2020 | 152.50p | 153.00p | 146.50p | 152.50p | 7340 |
| 15/06/2020 | 152.50p | 171.00p | 152.50p | 171.00p | 1544 |
| 12/06/2020 | 152.50p | 154.00p | 152.50p | 152.50p | 1418 |
| 11/06/2020 | 152.50p | 154.50p | 146.11p | 152.50p | 4488 |
| 10/06/2020 | 162.50p | 162.50p | 150.00p | 152.50p | 469333 |
| 09/06/2020 | 162.50p | 162.50p | 155.15p | 162.50p | 850 |
| 08/06/2020 | 162.50p | 164.00p | 162.00p | 162.50p | 32649 |
| 05/06/2020 | 170.00p | 170.00p | 155.15p | 162.50p | 10912 |
| 04/06/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/06/2020 | 170.00p | 170.00p | 165.51p | 170.00p | 4249 |
| 02/06/2020 | 170.00p | 170.50p | 170.00p | 170.00p | 600 |
| 01/06/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 29/05/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/05/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/05/2020 | 170.00p | 170.50p | 170.00p | 170.00p | 2932 |
| 26/05/2020 | 170.00p | 171.00p | 170.00p | 170.00p | 1456 |
| 25/05/2020 | 170.00p | 175.00p | 165.00p | 175.00p | 16420 |
| 22/05/2020 | 170.00p | 175.00p | 165.00p | 175.00p | 16420 |
| 21/05/2020 | 170.00p | 170.00p | 166.00p | 170.00p | 10000 |
| 20/05/2020 | 170.00p | 175.00p | 170.00p | 170.00p | 1708 |
| 19/05/2020 | 165.00p | 175.00p | 165.00p | 170.00p | 21294 |
| 18/05/2020 | 162.50p | 165.00p | 162.50p | 162.50p | 2996 |
| 15/05/2020 | 162.50p | 165.00p | 162.50p | 162.50p | 5381 |
| 14/05/2020 | 160.00p | 162.50p | 160.00p | 162.50p | 6935 |
| 13/05/2020 | 160.00p | 164.50p | 156.76p | 160.00p | 128720 |
| 12/05/2020 | 157.50p | 165.00p | 157.50p | 160.00p | 18348 |
| 11/05/2020 | 157.50p | 157.50p | 150.00p | 157.50p | 17000 |
| 08/05/2020 | 142.50p | 155.00p | 142.50p | 152.50p | 32000 |
| 07/05/2020 | 142.50p | 155.00p | 142.50p | 152.50p | 32000 |
| 06/05/2020 | 140.00p | 150.00p | 139.00p | 142.50p | 5569 |
| 05/05/2020 | 140.00p | 142.90p | 135.51p | 140.00p | 35495 |
| 04/05/2020 | 140.00p | 143.00p | 135.00p | 140.00p | 14013 |
| 01/05/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/04/2020 | 140.00p | 143.00p | 137.60p | 140.00p | 23081 |
| 29/04/2020 | 142.50p | 143.00p | 135.00p | 140.00p | 37983 |
| 28/04/2020 | 147.50p | 148.00p | 142.50p | 142.50p | 32062 |
| 27/04/2020 | 147.50p | 148.35p | 145.00p | 147.50p | 1100 |
| 24/04/2020 | 147.50p | 148.35p | 147.50p | 147.50p | 510 |
| 23/04/2020 | 147.50p | 148.35p | 147.50p | 147.50p | 558 |
| 22/04/2020 | 147.50p | 148.50p | 147.50p | 147.50p | 1632 |
| 21/04/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 20/04/2020 | 147.50p | 147.50p | 145.00p | 147.50p | 2799 |
| 17/04/2020 | 147.50p | 149.00p | 147.50p | 147.50p | 10648 |
| 16/04/2020 | 152.50p | 154.00p | 141.00p | 147.50p | 3265 |
| 15/04/2020 | 152.50p | 154.00p | 150.00p | 152.50p | 20687 |
| 14/04/2020 | 152.50p | 154.00p | 152.50p | 152.50p | 2000 |
| 13/04/2020 | 157.50p | 162.00p | 151.00p | 152.50p | 15405 |
| 10/04/2020 | 157.50p | 162.00p | 151.00p | 152.50p | 15405 |
| 09/04/2020 | 157.50p | 162.00p | 151.00p | 152.50p | 15405 |
| 08/04/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/04/2020 | 155.00p | 158.00p | 150.00p | 157.50p | 10365 |
| 06/04/2020 | 160.00p | 160.00p | 155.00p | 155.00p | 300 |
| 03/04/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 02/04/2020 | 160.00p | 160.00p | 155.00p | 160.00p | 33000 |
| 01/04/2020 | 157.50p | 163.00p | 155.00p | 160.00p | 22000 |
| 31/03/2020 | 155.00p | 160.00p | 155.00p | 157.50p | 4060 |
| 30/03/2020 | 150.00p | 159.25p | 147.00p | 152.50p | 6013 |
| 27/03/2020 | 147.50p | 154.25p | 140.00p | 150.00p | 26000 |
| 26/03/2020 | 135.00p | 155.00p | 135.00p | 147.50p | 31543 |
| 25/03/2020 | 135.00p | 135.00p | 130.00p | 135.00p | 1500 |
| 24/03/2020 | 125.00p | 138.00p | 125.00p | 135.00p | 22100 |
| 23/03/2020 | 130.00p | 130.00p | 100.00p | 125.00p | 16660 |
| 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 |
*Close Price adjusted for both dividends and splits