Esken Limited (ESKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/06/2023 3.90p 4.10p 3.10p 3.46p 31979232
15/06/2023 4.05p 4.30p 3.57p 4.00p 3115400
14/06/2023 4.05p 4.29p 3.65p 3.89p 2520819
13/06/2023 4.37p 4.50p 3.72p 3.90p 1326761
12/06/2023 4.21p 4.50p 4.05p 4.05p 1112024
09/06/2023 4.69p 4.94p 4.20p 4.38p 1937443
08/06/2023 4.72p 4.94p 4.70p 4.74p 247851
07/06/2023 4.30p 4.94p 4.30p 4.68p 996056
06/06/2023 4.86p 5.10p 4.47p 4.65p 404376
05/06/2023 4.86p 5.34p 4.55p 4.88p 617526
02/06/2023 4.88p 5.24p 4.86p 4.88p 1081827
01/06/2023 5.48p 5.48p 4.90p 5.36p 221061
31/05/2023 5.00p 5.48p 5.00p 5.00p 58893
30/05/2023 5.38p 5.48p 5.00p 5.10p 375488
26/05/2023 5.00p 5.83p 4.65p 4.99p 1329778
25/05/2023 5.00p 5.38p 5.00p 5.00p 413796
24/05/2023 5.00p 5.36p 4.67p 5.00p 220026
23/05/2023 5.00p 5.38p 5.00p 5.10p 657321
22/05/2023 5.40p 5.40p 4.80p 5.00p 215641
19/05/2023 5.20p 5.38p 5.07p 5.20p 264999
18/05/2023 5.00p 5.36p 5.00p 5.00p 172067
17/05/2023 5.32p 5.38p 5.00p 5.20p 624186
16/05/2023 5.30p 5.32p 5.00p 5.20p 318248
15/05/2023 5.28p 5.32p 5.02p 5.32p 270909
12/05/2023 5.10p 5.26p 4.79p 5.10p 93485
11/05/2023 5.20p 5.26p 4.79p 5.03p 109469
10/05/2023 5.20p 5.38p 4.80p 5.04p 155858
09/05/2023 5.20p 5.20p 4.90p 5.20p 113611
05/05/2023 5.00p 5.30p 4.51p 4.80p 1392701
04/05/2023 5.30p 5.30p 5.01p 5.30p 271113
03/05/2023 5.00p 5.30p 5.00p 5.13p 762651
02/05/2023 5.02p 5.30p 5.00p 5.00p 627932
28/04/2023 5.30p 5.30p 5.00p 5.30p 19120
27/04/2023 5.02p 5.28p 4.81p 5.14p 43289
26/04/2023 5.00p 5.28p 4.81p 5.05p 214939
25/04/2023 5.00p 5.22p 5.00p 5.16p 200782
24/04/2023 4.80p 5.10p 4.79p 5.00p 756325
21/04/2023 5.04p 5.08p 4.81p 5.04p 138944
20/04/2023 5.00p 5.38p 4.62p 5.08p 1112421
19/04/2023 5.00p 5.38p 5.00p 5.22p 314062
18/04/2023 5.26p 5.40p 4.98p 5.40p 273086
17/04/2023 5.04p 5.48p 5.00p 5.00p 182678
14/04/2023 5.18p 5.18p 5.02p 5.10p 274111
13/04/2023 5.20p 5.20p 5.00p 5.20p 204792
12/04/2023 5.20p 5.40p 5.04p 5.20p 338819
11/04/2023 4.90p 5.42p 4.82p 5.10p 735366
06/04/2023 5.10p 5.18p 4.91p 5.10p 172457
05/04/2023 5.20p 5.32p 4.91p 5.20p 141346
04/04/2023 5.30p 5.30p 4.79p 5.05p 698166
03/04/2023 5.30p 5.40p 5.04p 5.14p 662170
31/03/2023 5.11p 5.31p 4.97p 5.31p 2299080
30/03/2023 5.02p 5.24p 4.86p 5.24p 383366
29/03/2023 4.80p 5.10p 4.61p 4.80p 197222
28/03/2023 5.00p 5.04p 4.81p 4.92p 633035
27/03/2023 5.00p 5.12p 4.51p 4.90p 1023967
24/03/2023 4.85p 5.00p 4.51p 4.71p 1044983
23/03/2023 4.85p 5.00p 4.74p 4.85p 174766
22/03/2023 4.70p 5.00p 4.70p 4.85p 546791
21/03/2023 4.70p 5.00p 4.51p 4.70p 167198
20/03/2023 4.51p 5.00p 4.51p 4.60p 415134
17/03/2023 5.00p 5.00p 4.51p 4.65p 22440568
16/03/2023 4.85p 5.00p 4.50p 4.99p 479236
15/03/2023 5.00p 5.10p 4.85p 5.00p 830912
14/03/2023 5.00p 5.29p 4.85p 5.05p 592466
13/03/2023 5.35p 5.70p 4.76p 5.20p 639861
10/03/2023 5.35p 5.88p 5.34p 5.35p 199580
09/03/2023 5.50p 5.89p 5.35p 5.50p 332925
08/03/2023 5.60p 5.89p 5.40p 5.70p 10240199
07/03/2023 5.61p 5.89p 5.43p 5.70p 564006
06/03/2023 5.76p 6.31p 5.20p 5.80p 3073474
03/03/2023 5.68p 6.03p 5.34p 5.97p 3525074
02/03/2023 6.00p 6.49p 5.68p 5.99p 945300
01/03/2023 6.00p 6.39p 6.00p 6.00p 60823
28/02/2023 6.20p 6.69p 6.02p 6.10p 1301558
27/02/2023 6.20p 6.70p 6.20p 6.30p 1022774
24/02/2023 6.40p 6.69p 6.20p 6.30p 272089
23/02/2023 6.20p 6.70p 6.10p 6.40p 240540
22/02/2023 6.39p 6.39p 6.10p 6.16p 169403
21/02/2023 6.30p 6.79p 6.10p 6.30p 787815
20/02/2023 6.80p 6.80p 6.50p 6.80p 180928
17/02/2023 6.50p 6.79p 6.40p 6.70p 1877543
16/02/2023 6.70p 6.90p 6.60p 6.60p 630414
15/02/2023 6.80p 6.80p 6.65p 6.70p 277049
14/02/2023 6.90p 6.90p 6.60p 6.80p 3133877
13/02/2023 6.90p 6.94p 6.50p 6.70p 815590
10/02/2023 6.90p 7.00p 6.50p 6.50p 473335
09/02/2023 6.80p 7.00p 6.39p 6.90p 2167105
08/02/2023 6.40p 7.00p 6.20p 6.80p 1461910
07/02/2023 6.20p 6.40p 6.02p 6.40p 943360
06/02/2023 6.20p 6.20p 5.71p 6.20p 624205
03/02/2023 5.90p 6.31p 5.65p 6.10p 1501124
02/02/2023 5.50p 5.79p 5.35p 5.70p 757569
01/02/2023 5.60p 6.00p 5.20p 5.90p 940455
31/01/2023 5.80p 5.90p 5.30p 5.60p 473017
30/01/2023 5.70p 6.49p 5.32p 5.60p 810478
27/01/2023 5.70p 6.49p 5.30p 5.69p 1048371
26/01/2023 5.46p 5.70p 5.31p 5.50p 830583
25/01/2023 5.70p 5.70p 5.21p 5.70p 393087
24/01/2023 5.48p 5.70p 5.30p 5.46p 544857
23/01/2023 5.48p 5.60p 5.15p 5.50p 1680891
20/01/2023 5.40p 5.48p 5.16p 5.48p 411114
19/01/2023 5.43p 5.48p 5.20p 5.40p 336593
18/01/2023 5.45p 5.59p 5.20p 5.30p 1493306
17/01/2023 5.60p 6.19p 5.15p 5.35p 3978504
16/01/2023 5.29p 5.30p 4.97p 5.20p 615127
13/01/2023 5.29p 5.30p 5.00p 5.05p 397635
12/01/2023 5.22p 5.29p 4.96p 5.15p 919133
11/01/2023 5.22p 5.48p 4.50p 5.15p 716883
10/01/2023 5.35p 5.50p 5.19p 5.35p 96060
09/01/2023 5.50p 5.50p 5.02p 5.30p 3221302
06/01/2023 5.11p 5.49p 5.01p 5.30p 117292
05/01/2023 5.11p 5.49p 5.08p 5.30p 460180
04/01/2023 5.40p 5.49p 5.00p 5.40p 131045
03/01/2023 5.10p 5.50p 5.10p 5.15p 576957
30/12/2022 5.10p 5.49p 5.09p 5.10p 404668
29/12/2022 5.11p 5.49p 5.09p 5.25p 365876
28/12/2022 5.15p 5.49p 5.12p 5.15p 55964
23/12/2022 5.10p 5.50p 5.11p 5.30p 75329
22/12/2022 5.10p 5.50p 5.19p 5.30p 13003
21/12/2022 5.10p 5.49p 5.10p 5.29p 719275
20/12/2022 5.10p 5.50p 5.05p 5.30p 26125
19/12/2022 5.10p 5.57p 5.10p 5.48p 193565
16/12/2022 5.60p 5.78p 5.06p 5.20p 2375537
15/12/2022 5.50p 5.99p 4.87p 5.61p 1056828
14/12/2022 5.60p 5.85p 5.62p 5.74p 525876
13/12/2022 5.60p 5.99p 5.50p 5.74p 38994
12/12/2022 5.60p 5.99p 5.50p 5.74p 89372
09/12/2022 5.60p 5.99p 5.60p 5.60p 38144
08/12/2022 5.65p 5.99p 5.59p 5.62p 242964
07/12/2022 5.50p 5.99p 5.37p 5.98p 347775
06/12/2022 5.98p 5.99p 5.57p 5.98p 424720
05/12/2022 5.94p 6.09p 5.70p 5.86p 396459
02/12/2022 6.09p 6.09p 5.62p 5.79p 138354
01/12/2022 6.09p 6.09p 5.62p 6.09p 30401
30/11/2022 5.75p 6.00p 5.57p 5.74p 216569
29/11/2022 5.75p 6.09p 5.50p 5.50p 124218
28/11/2022 5.50p 6.09p 5.50p 5.92p 110869
25/11/2022 5.60p 6.10p 5.50p 6.10p 139463
24/11/2022 6.10p 6.10p 5.63p 5.84p 106752
23/11/2022 6.10p 6.10p 5.50p 6.10p 919694
22/11/2022 6.10p 6.10p 5.50p 6.10p 119035
21/11/2022 5.60p 6.09p 5.52p 5.94p 832934
18/11/2022 5.60p 5.82p 5.30p 5.82p 448938
17/11/2022 5.40p 5.80p 5.37p 5.56p 149613
16/11/2022 5.30p 5.84p 5.28p 5.65p 976592
15/11/2022 5.40p 5.70p 5.28p 5.70p 451547
14/11/2022 5.40p 5.70p 5.33p 5.55p 589820
11/11/2022 5.71p 6.27p 5.31p 5.55p 1324686
10/11/2022 5.71p 6.10p 5.50p 5.82p 1341438
09/11/2022 5.98p 6.55p 5.70p 5.70p 1778197
08/11/2022 6.00p 6.25p 5.86p 6.24p 4736489
07/11/2022 5.80p 6.24p 5.63p 5.98p 4695984
04/11/2022 5.70p 6.25p 5.50p 5.90p 1603545
03/11/2022 6.00p 6.00p 5.61p 5.90p 156865
02/11/2022 5.40p 5.99p 5.31p 5.85p 2795772
01/11/2022 5.73p 5.74p 5.25p 5.50p 339017
31/10/2022 5.30p 5.70p 4.83p 5.48p 219642
28/10/2022 5.35p 5.74p 5.27p 5.52p 395742
27/10/2022 5.50p 5.54p 5.10p 5.54p 1250275
26/10/2022 5.13p 5.49p 5.00p 5.29p 873813
25/10/2022 5.11p 5.49p 5.11p 5.37p 109796
24/10/2022 5.50p 5.97p 5.31p 5.35p 541498
21/10/2022 6.00p 6.00p 5.55p 5.80p 634788
20/10/2022 5.69p 6.23p 5.69p 5.80p 950360
19/10/2022 5.81p 6.25p 5.61p 5.96p 1081237
18/10/2022 5.20p 6.25p 4.83p 5.94p 33680508
17/10/2022 4.79p 5.25p 4.79p 5.02p 8139506
14/10/2022 4.61p 5.16p 4.61p 5.02p 347020
13/10/2022 5.04p 5.14p 4.71p 4.84p 557243
12/10/2022 4.82p 6.00p 4.50p 5.05p 390135
11/10/2022 5.02p 5.51p 4.90p 5.06p 149480
10/10/2022 5.33p 6.00p 4.85p 5.04p 711231
07/10/2022 4.95p 5.44p 4.69p 5.09p 319246
06/10/2022 5.00p 5.50p 4.70p 5.23p 199587
05/10/2022 5.10p 5.25p 4.90p 5.08p 560756
04/10/2022 4.60p 5.00p 4.58p 4.82p 560177
03/10/2022 4.90p 5.10p 4.50p 4.90p 1107684
30/09/2022 4.98p 5.24p 4.72p 5.24p 918600
29/09/2022 4.85p 5.29p 4.84p 5.10p 337236
28/09/2022 4.76p 5.35p 4.70p 4.92p 297023
27/09/2022 5.20p 5.50p 5.00p 5.00p 292077
26/09/2022 5.15p 5.23p 4.87p 5.20p 782013
23/09/2022 4.95p 5.23p 4.55p 5.23p 1614964
22/09/2022 4.98p 5.00p 4.53p 4.55p 239286
21/09/2022 4.87p 5.00p 4.50p 4.87p 787077
20/09/2022 4.65p 5.00p 4.65p 4.65p 173901
19/09/2022 5.00p 5.23p 4.58p 4.80p 939580
16/09/2022 5.00p 5.23p 4.58p 4.80p 939580
15/09/2022 4.77p 5.00p 4.41p 4.77p 762165
14/09/2022 4.79p 5.00p 4.55p 4.55p 181344
13/09/2022 5.00p 5.00p 4.58p 4.58p 388299
12/09/2022 5.00p 5.00p 4.71p 4.77p 155034
09/09/2022 5.00p 5.00p 4.77p 4.77p 235957
08/09/2022 5.00p 5.00p 4.81p 4.81p 111885
07/09/2022 5.00p 5.20p 4.81p 5.00p 154429
06/09/2022 5.00p 5.21p 4.79p 4.90p 649097
05/09/2022 5.21p 5.22p 4.81p 5.02p 93592
02/09/2022 5.38p 5.38p 4.97p 4.98p 523991
01/09/2022 5.00p 5.46p 4.82p 5.04p 215159
31/08/2022 4.85p 5.33p 4.56p 5.23p 4375740

*Close Price adjusted for both dividends and splits