Essensys (ESYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/06/2019 200.00p 211.65p 200.00p 208.50p 45010
12/06/2019 213.00p 216.00p 195.00p 200.00p 70399
11/06/2019 206.00p 214.00p 206.00p 213.00p 51705
10/06/2019 203.00p 210.00p 200.00p 205.00p 94616
07/06/2019 202.50p 206.00p 200.00p 203.00p 122719
06/06/2019 189.00p 206.00p 189.00p 201.50p 130062
05/06/2019 184.00p 192.49p 184.00p 189.00p 213508
04/06/2019 181.50p 183.25p 181.50p 181.50p 1391
03/06/2019 182.50p 185.00p 180.00p 181.50p 45096
31/05/2019 179.00p 183.11p 178.08p 182.50p 23738
30/05/2019 174.00p 183.00p 174.00p 179.00p 41892
29/05/2019 165.00p 175.00p 151.00p 174.00p 1241059

*Close Price adjusted for both dividends and splits