Esken Limited (ESKN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Esken Limited

Date Open High Low Close* Volume
28/03/2024 0.08p 0.07p 0.07p 0.07p 0
27/03/2024 0.08p 0.07p 0.07p 0.07p 0
26/03/2024 0.08p 0.07p 0.07p 0.07p 0
25/03/2024 0.08p 0.07p 0.07p 0.07p 0
22/03/2024 0.08p 0.07p 0.07p 0.07p 0
21/03/2024 0.08p 0.08p 0.07p 0.07p 3352719
20/03/2024 0.08p 0.08p 0.08p 0.08p 2500234
19/03/2024 0.08p 0.08p 0.06p 0.08p 986687
18/03/2024 0.08p 0.10p 0.06p 0.08p 5434448
15/03/2024 0.06p 0.08p 0.05p 0.08p 20525068
14/03/2024 0.06p 0.08p 0.06p 0.07p 6019678
13/03/2024 0.08p 0.09p 0.06p 0.08p 4794624
12/03/2024 0.12p 0.12p 0.06p 0.09p 24587840
11/03/2024 0.07p 0.13p 0.05p 0.09p 10614380
08/03/2024 0.06p 0.10p 0.06p 0.08p 31273944
07/03/2024 0.08p 0.09p 0.06p 0.07p 76044608
06/03/2024 0.10p 0.13p 0.03p 0.07p 149698544
05/03/2024 0.20p 0.20p 0.15p 0.15p 6145555
04/03/2024 0.20p 0.20p 0.18p 0.19p 6334239
01/03/2024 0.15p 0.20p 0.15p 0.20p 2941888
29/02/2024 0.20p 0.20p 0.15p 0.15p 5205400
28/02/2024 0.20p 0.20p 0.13p 0.18p 25228868
27/02/2024 0.17p 0.20p 0.13p 0.15p 23576384
26/02/2024 0.24p 0.24p 0.18p 0.19p 37002560
23/02/2024 0.18p 0.25p 0.18p 0.25p 6758565
22/02/2024 0.15p 0.25p 0.14p 0.21p 40148932
21/02/2024 0.20p 0.20p 0.14p 0.15p 4741953
20/02/2024 0.20p 0.21p 0.12p 0.15p 45931108
19/02/2024 0.33p 0.34p 0.13p 0.19p 105797648
16/02/2024 0.42p 0.45p 0.35p 0.40p 4199742
15/02/2024 0.43p 0.46p 0.41p 0.43p 3332061
14/02/2024 0.50p 0.50p 0.41p 0.44p 1352602
13/02/2024 0.49p 0.50p 0.39p 0.45p 2777125
12/02/2024 0.35p 0.50p 0.35p 0.45p 1233440
09/02/2024 0.40p 0.50p 0.34p 0.41p 8401714
08/02/2024 0.41p 0.55p 0.40p 0.44p 5134424
07/02/2024 0.44p 0.55p 0.40p 0.48p 13917156
06/02/2024 0.50p 0.50p 0.42p 0.43p 14752118
05/02/2024 0.70p 0.70p 0.42p 0.50p 13019064
02/02/2024 0.68p 0.80p 0.60p 0.65p 9955781
01/02/2024 0.65p 0.85p 0.60p 0.60p 3625496
31/01/2024 0.80p 0.90p 0.70p 0.82p 13011236
30/01/2024 0.60p 0.89p 0.50p 0.74p 18180524
29/01/2024 0.50p 0.60p 0.42p 0.53p 13486878
26/01/2024 0.56p 0.58p 0.45p 0.50p 2819175
25/01/2024 0.45p 0.60p 0.45p 0.53p 8784355
24/01/2024 0.42p 0.60p 0.42p 0.53p 6436825
23/01/2024 0.60p 0.70p 0.37p 0.44p 87439160
22/01/2024 1.00p 1.00p 0.85p 0.85p 10000131
19/01/2024 0.90p 1.00p 0.80p 1.00p 1395763
18/01/2024 0.92p 1.12p 0.78p 0.85p 32080400
17/01/2024 0.90p 1.12p 0.90p 0.96p 592165
16/01/2024 1.08p 1.12p 0.90p 0.95p 1444140
15/01/2024 1.00p 1.12p 0.80p 1.12p 6559520
12/01/2024 0.90p 1.16p 0.75p 0.94p 12289229
11/01/2024 1.10p 1.10p 0.83p 1.03p 51142860
10/01/2024 1.20p 1.29p 0.93p 1.00p 8875048
09/01/2024 1.30p 1.50p 1.00p 1.15p 858725
08/01/2024 1.50p 1.50p 1.30p 1.50p 1921417
05/01/2024 1.44p 1.50p 1.20p 1.50p 5321146
04/01/2024 1.50p 1.50p 1.35p 1.50p 1251284
03/01/2024 1.40p 1.50p 1.10p 1.50p 920056
02/01/2024 1.36p 1.45p 1.30p 1.40p 2201418
29/12/2023 1.10p 1.36p 1.10p 1.21p 655446
28/12/2023 1.13p 1.36p 1.12p 1.24p 537046
27/12/2023 1.10p 1.36p 1.10p 1.25p 399715
22/12/2023 1.10p 1.36p 1.10p 1.12p 1088260
21/12/2023 1.25p 1.36p 1.10p 1.25p 712907
20/12/2023 1.36p 1.36p 1.10p 1.35p 1843177
19/12/2023 1.43p 1.43p 1.10p 1.10p 1875887
18/12/2023 1.43p 1.43p 1.10p 1.43p 628762
15/12/2023 1.40p 1.45p 1.30p 1.43p 624396
14/12/2023 1.40p 1.40p 1.10p 1.30p 1669645
13/12/2023 1.40p 1.40p 1.20p 1.40p 2246470
12/12/2023 1.40p 1.40p 1.20p 1.40p 1795936
11/12/2023 1.28p 1.30p 1.19p 1.23p 37402944
08/12/2023 1.20p 1.33p 0.94p 1.22p 185193792
07/12/2023 1.30p 1.30p 0.90p 1.03p 6843439
06/12/2023 1.60p 1.80p 1.20p 1.30p 2089037
05/12/2023 2.00p 2.00p 1.40p 1.50p 2320484
04/12/2023 2.00p 2.00p 1.59p 1.65p 795269
01/12/2023 1.94p 2.00p 1.60p 1.90p 1456514
30/11/2023 1.80p 1.96p 1.60p 1.60p 1574139
29/11/2023 1.87p 2.00p 1.80p 1.96p 1381762
28/11/2023 1.97p 2.08p 1.90p 1.90p 547509
27/11/2023 2.10p 2.16p 2.00p 2.06p 1030597
24/11/2023 2.26p 2.44p 2.11p 2.16p 549391
23/11/2023 2.30p 2.48p 2.23p 2.26p 610562
22/11/2023 2.42p 2.42p 2.30p 2.33p 761077
21/11/2023 2.36p 2.60p 2.36p 2.36p 220640
20/11/2023 2.38p 2.61p 2.34p 2.37p 934094
17/11/2023 2.44p 2.49p 2.39p 2.39p 4523489
16/11/2023 2.40p 2.49p 2.38p 2.44p 3263672
15/11/2023 2.40p 2.60p 2.37p 2.38p 4434405
14/11/2023 2.37p 2.49p 2.33p 2.44p 1340549
13/11/2023 2.33p 2.49p 2.33p 2.33p 1400954
10/11/2023 2.37p 2.49p 2.30p 2.35p 652527
09/11/2023 2.49p 2.60p 2.30p 2.40p 1561058
08/11/2023 2.46p 2.60p 2.38p 2.44p 152214
07/11/2023 2.50p 2.69p 2.42p 2.58p 273655
06/11/2023 2.50p 2.70p 2.50p 2.60p 3202159
03/11/2023 2.69p 2.69p 2.50p 2.50p 559102
02/11/2023 2.60p 3.45p 2.50p 2.50p 2518661
01/11/2023 3.35p 3.70p 2.50p 3.00p 7744884
31/10/2023 3.22p 3.49p 2.60p 3.00p 818484
30/10/2023 2.65p 2.99p 2.60p 2.70p 235038
27/10/2023 2.65p 2.95p 2.60p 2.68p 535357
26/10/2023 2.60p 2.94p 2.56p 2.82p 67513
25/10/2023 2.60p 2.99p 2.60p 2.75p 516725
24/10/2023 2.60p 3.22p 2.59p 2.69p 254257
23/10/2023 2.60p 2.70p 2.46p 2.70p 264573
20/10/2023 2.70p 2.99p 2.50p 2.65p 319002
19/10/2023 2.70p 2.79p 2.70p 2.70p 182430
18/10/2023 2.70p 2.99p 2.56p 2.70p 473314
17/10/2023 2.70p 3.00p 2.50p 2.85p 131070
16/10/2023 2.65p 3.00p 2.65p 2.70p 250762
13/10/2023 2.70p 2.99p 2.50p 2.60p 228354
12/10/2023 2.99p 2.99p 2.64p 2.78p 148313
11/10/2023 2.87p 2.99p 2.50p 2.71p 259364
10/10/2023 2.50p 2.87p 2.40p 2.77p 813182
09/10/2023 2.80p 3.22p 2.46p 2.74p 227024
06/10/2023 2.70p 3.20p 2.50p 2.80p 762383
05/10/2023 2.80p 3.22p 2.70p 2.96p 174974
04/10/2023 2.80p 3.19p 2.63p 2.80p 302162
03/10/2023 2.65p 3.50p 2.65p 2.78p 104569
02/10/2023 2.75p 3.50p 2.50p 2.63p 279951
29/09/2023 2.87p 3.33p 2.75p 2.78p 456795
28/09/2023 2.90p 3.27p 2.76p 2.90p 171163
27/09/2023 2.81p 3.33p 2.60p 2.85p 4419659
26/09/2023 2.87p 3.20p 2.50p 2.90p 3661326
25/09/2023 2.90p 3.40p 2.90p 3.10p 600545
22/09/2023 2.80p 3.30p 2.80p 3.06p 2983175
21/09/2023 3.00p 3.00p 2.76p 2.95p 3901102
20/09/2023 2.95p 3.12p 2.90p 2.98p 361583
19/09/2023 3.00p 3.29p 2.90p 3.00p 1764582
18/09/2023 3.20p 3.20p 2.90p 3.00p 1547102
15/09/2023 3.50p 3.50p 3.00p 3.00p 561529
14/09/2023 3.30p 3.50p 3.30p 3.37p 323390
13/09/2023 3.51p 3.59p 3.30p 3.40p 589501
12/09/2023 3.51p 3.52p 3.30p 3.52p 122170
11/09/2023 3.48p 3.69p 3.30p 3.50p 23118
08/09/2023 3.48p 3.60p 3.00p 3.46p 578253
07/09/2023 3.50p 4.00p 3.20p 3.50p 23831
06/09/2023 3.50p 4.00p 3.43p 3.47p 475244
05/09/2023 3.99p 3.99p 3.40p 3.50p 197943
04/09/2023 3.40p 3.91p 3.40p 3.66p 314947
01/09/2023 3.48p 3.91p 3.42p 3.45p 520084
31/08/2023 3.48p 3.48p 3.25p 3.40p 104186
30/08/2023 3.50p 4.00p 3.25p 3.38p 76024
29/08/2023 3.50p 3.50p 3.20p 3.37p 55708
25/08/2023 3.20p 3.56p 3.20p 3.45p 85082
24/08/2023 3.60p 3.60p 3.12p 3.41p 335208
23/08/2023 3.48p 3.60p 3.20p 3.48p 58449
22/08/2023 3.24p 3.59p 3.24p 3.53p 153775
21/08/2023 3.40p 3.69p 3.00p 3.55p 323074
18/08/2023 3.42p 3.59p 3.30p 3.45p 146941
17/08/2023 3.42p 3.91p 3.40p 3.50p 155482
16/08/2023 3.41p 3.99p 3.40p 3.40p 376098
15/08/2023 3.21p 3.99p 3.41p 3.70p 30576
14/08/2023 3.21p 4.00p 3.20p 3.75p 97166
11/08/2023 3.50p 3.99p 3.40p 3.70p 331322
10/08/2023 3.50p 3.99p 3.50p 3.75p 91741
09/08/2023 3.51p 4.00p 3.50p 3.75p 332156
08/08/2023 3.51p 3.99p 3.51p 3.58p 512290
07/08/2023 3.61p 4.00p 3.50p 3.75p 227210
04/08/2023 3.59p 3.99p 3.50p 3.66p 707441
03/08/2023 3.40p 4.00p 3.30p 3.46p 111375
02/08/2023 3.40p 4.00p 3.41p 3.71p 215850
01/08/2023 3.40p 4.00p 3.30p 3.50p 3062115
31/07/2023 3.00p 3.40p 2.82p 3.34p 1068792
28/07/2023 3.40p 3.40p 3.00p 3.20p 123163
27/07/2023 3.09p 3.40p 2.50p 3.25p 748511
26/07/2023 3.42p 3.43p 2.90p 3.16p 807699
25/07/2023 3.48p 3.48p 3.00p 3.00p 148011
24/07/2023 3.00p 3.49p 3.00p 3.23p 218252
21/07/2023 3.00p 3.50p 3.00p 3.23p 417422
20/07/2023 3.00p 3.49p 2.80p 3.00p 361817
19/07/2023 3.00p 3.50p 3.00p 3.15p 483106
18/07/2023 3.00p 3.49p 3.00p 3.18p 594196
17/07/2023 3.10p 3.49p 2.85p 3.30p 474353
14/07/2023 2.90p 3.49p 2.80p 3.12p 301958
13/07/2023 3.00p 3.50p 2.60p 3.10p 1011472
12/07/2023 3.40p 3.40p 2.60p 2.75p 1660514
11/07/2023 2.62p 3.00p 2.48p 2.48p 938964
10/07/2023 2.50p 2.78p 2.45p 2.68p 4031772
07/07/2023 2.90p 3.00p 2.50p 2.75p 274772
06/07/2023 2.90p 3.00p 2.60p 2.88p 504743
05/07/2023 2.60p 3.00p 2.50p 2.72p 476953
04/07/2023 2.80p 3.00p 2.70p 2.80p 89140
03/07/2023 2.73p 2.99p 2.60p 2.85p 564644
30/06/2023 2.65p 2.74p 2.52p 2.74p 459780
29/06/2023 2.79p 2.99p 2.47p 2.74p 562490
28/06/2023 2.79p 2.89p 2.48p 2.60p 998231
27/06/2023 2.65p 2.89p 2.55p 2.65p 152238
26/06/2023 2.70p 2.89p 2.55p 2.59p 809964
23/06/2023 2.80p 2.94p 2.59p 2.76p 1324771
22/06/2023 2.70p 3.09p 2.60p 2.89p 1226445
21/06/2023 3.30p 3.49p 2.42p 2.70p 8701642
20/06/2023 3.70p 3.89p 3.56p 3.70p 1180349
19/06/2023 3.50p 3.99p 3.50p 3.56p 2090547

*Close Price adjusted for both dividends and splits