Esken Limited (ESKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/08/2022 5.17p 5.17p 4.63p 4.63p 782076
29/08/2022 5.29p 5.46p 4.79p 4.83p 1081487
26/08/2022 5.29p 5.46p 4.79p 4.83p 1081487
25/08/2022 5.57p 6.20p 5.00p 5.20p 969263
24/08/2022 5.80p 6.27p 5.70p 5.80p 1603593
23/08/2022 5.84p 6.40p 5.73p 5.80p 396449
22/08/2022 6.30p 6.46p 5.84p 6.14p 428183
19/08/2022 6.30p 6.64p 6.30p 6.30p 85582
18/08/2022 6.30p 6.79p 5.85p 6.30p 217251
17/08/2022 6.30p 6.99p 5.96p 6.45p 830174
16/08/2022 6.72p 6.99p 6.08p 6.40p 1143579
15/08/2022 6.28p 7.31p 5.85p 6.51p 710368
12/08/2022 6.01p 7.13p 6.00p 6.45p 579708
11/08/2022 6.20p 7.24p 6.13p 6.20p 457516
10/08/2022 6.40p 6.69p 5.84p 6.30p 1079352
09/08/2022 6.70p 7.09p 5.97p 6.04p 2557216
08/08/2022 6.62p 7.97p 6.32p 6.70p 2025996
05/08/2022 6.80p 7.20p 6.12p 7.10p 3303462
04/08/2022 7.00p 7.20p 6.81p 6.95p 584761
03/08/2022 7.01p 7.20p 6.80p 7.20p 2452923
02/08/2022 7.20p 7.99p 7.01p 7.15p 1050264
01/08/2022 7.38p 7.59p 6.78p 7.20p 1133714
29/07/2022 7.21p 7.89p 7.10p 7.30p 706921
28/07/2022 7.50p 7.64p 7.26p 7.63p 135920
27/07/2022 7.50p 7.80p 7.40p 7.61p 497471
26/07/2022 8.00p 8.47p 7.68p 7.84p 151806
25/07/2022 7.52p 7.90p 7.52p 7.68p 691627
22/07/2022 7.46p 8.36p 7.46p 7.58p 344362
21/07/2022 7.28p 8.77p 7.01p 7.40p 1974910
20/07/2022 7.81p 8.09p 7.42p 7.71p 1771610
19/07/2022 8.08p 8.38p 7.80p 7.80p 2355500
18/07/2022 7.89p 8.99p 7.51p 7.94p 10473999
15/07/2022 7.74p 8.89p 7.33p 8.10p 6361236
14/07/2022 8.70p 8.99p 7.80p 7.80p 2793024
13/07/2022 8.30p 8.86p 7.98p 8.49p 1898071
12/07/2022 8.49p 8.87p 8.11p 8.60p 493125
11/07/2022 8.52p 8.99p 8.42p 8.63p 212844
08/07/2022 8.70p 8.99p 8.50p 8.52p 917752
07/07/2022 8.50p 8.99p 8.01p 8.70p 856562
06/07/2022 8.80p 8.89p 8.42p 8.86p 296226
05/07/2022 8.70p 9.59p 8.42p 8.70p 604505
04/07/2022 9.21p 10.94p 8.60p 8.60p 469493
01/07/2022 9.74p 9.74p 8.81p 9.60p 1780963
30/06/2022 9.49p 9.79p 8.85p 9.40p 104577
29/06/2022 9.30p 10.08p 9.00p 9.00p 394724
28/06/2022 9.30p 10.19p 8.95p 9.00p 204551
27/06/2022 10.00p 10.00p 9.10p 10.00p 138529
24/06/2022 9.67p 9.80p 9.00p 9.60p 638240
23/06/2022 9.20p 9.79p 9.00p 9.50p 176692
22/06/2022 9.29p 9.54p 9.00p 9.10p 204373
21/06/2022 9.29p 9.75p 9.00p 9.23p 641740
20/06/2022 9.16p 9.84p 9.00p 9.00p 398059
17/06/2022 9.61p 10.80p 9.03p 9.03p 356059
16/06/2022 10.10p 10.80p 9.69p 10.06p 340317
15/06/2022 10.30p 10.67p 9.80p 9.81p 156127
14/06/2022 10.40p 10.80p 10.10p 10.42p 180016
13/06/2022 10.28p 11.18p 10.00p 10.20p 248846
10/06/2022 10.20p 10.76p 10.20p 10.50p 137541
09/06/2022 10.42p 10.98p 10.20p 10.50p 163796
08/06/2022 10.52p 11.14p 10.00p 10.50p 345755
07/06/2022 10.28p 11.40p 9.76p 10.90p 563611
06/06/2022 9.50p 10.86p 9.49p 10.60p 2722339
03/06/2022 8.60p 9.96p 8.54p 9.50p 1485685
02/06/2022 8.60p 9.96p 8.54p 9.50p 1485685
01/06/2022 8.60p 9.96p 8.54p 9.50p 1485685
31/05/2022 9.20p 9.20p 8.70p 8.70p 326127
30/05/2022 9.00p 9.20p 8.80p 8.90p 770951
27/05/2022 8.50p 9.20p 8.50p 8.77p 1190190
26/05/2022 8.85p 9.16p 8.50p 8.50p 415728
25/05/2022 8.82p 9.34p 8.42p 8.42p 1019543
24/05/2022 9.01p 9.54p 8.82p 8.82p 235897
23/05/2022 9.04p 9.30p 9.00p 9.00p 268165
20/05/2022 9.47p 9.50p 9.02p 9.28p 125715
19/05/2022 9.00p 9.62p 8.99p 9.00p 360742
18/05/2022 9.20p 10.28p 9.00p 9.65p 309324
17/05/2022 8.99p 10.28p 8.80p 9.50p 1646158
16/05/2022 9.00p 9.92p 8.80p 8.80p 468882
13/05/2022 8.80p 10.02p 8.80p 9.11p 443217
12/05/2022 8.60p 9.55p 8.50p 8.80p 715283
11/05/2022 9.34p 10.20p 8.60p 8.89p 660615
10/05/2022 9.10p 9.59p 8.62p 9.14p 831890
09/05/2022 9.54p 9.76p 9.10p 9.10p 760253
06/05/2022 10.18p 10.18p 9.54p 9.55p 575100
05/05/2022 10.20p 10.20p 9.56p 10.00p 603970
04/05/2022 9.80p 10.30p 9.54p 10.00p 761630
03/05/2022 10.30p 10.30p 9.80p 10.00p 504202
02/05/2022 9.90p 10.30p 9.84p 10.20p 486917
29/04/2022 9.90p 10.30p 9.84p 10.20p 486917
28/04/2022 9.80p 10.40p 9.70p 9.70p 693816
27/04/2022 10.40p 10.40p 9.70p 9.90p 262035
26/04/2022 9.70p 10.58p 9.58p 9.80p 779180
25/04/2022 10.78p 10.78p 9.70p 9.70p 679973
22/04/2022 10.84p 11.18p 9.81p 9.90p 408174
21/04/2022 10.66p 11.12p 10.00p 10.00p 565568
20/04/2022 10.40p 11.38p 10.18p 10.42p 482247
19/04/2022 10.22p 11.18p 9.85p 10.64p 840743
18/04/2022 10.50p 11.46p 10.04p 10.48p 852386
15/04/2022 10.50p 11.46p 10.04p 10.48p 852386
14/04/2022 10.50p 11.46p 10.04p 10.48p 852386
13/04/2022 11.16p 11.16p 10.20p 10.76p 670960
12/04/2022 11.18p 11.18p 10.07p 10.70p 562607
11/04/2022 10.24p 11.40p 10.00p 10.98p 4439603
08/04/2022 10.20p 11.38p 10.00p 10.52p 527535
07/04/2022 10.00p 11.00p 10.00p 10.32p 884505
06/04/2022 11.44p 11.48p 10.02p 10.50p 1750756
05/04/2022 11.38p 11.50p 10.20p 11.50p 1186295
04/04/2022 11.52p 11.52p 10.46p 10.90p 699054
01/04/2022 10.70p 11.48p 10.54p 10.62p 481977
31/03/2022 10.90p 11.58p 10.58p 11.00p 697363
30/03/2022 10.70p 11.60p 10.01p 11.12p 733237
29/03/2022 10.80p 11.48p 10.53p 11.38p 842235
28/03/2022 11.50p 11.96p 9.68p 10.80p 741885
25/03/2022 11.00p 11.43p 10.70p 11.40p 1110596
24/03/2022 11.00p 11.68p 10.78p 10.80p 503126
23/03/2022 11.20p 11.98p 11.00p 11.26p 481960
22/03/2022 11.24p 12.05p 10.75p 11.26p 1730936
21/03/2022 10.66p 11.84p 10.10p 11.00p 736505
18/03/2022 10.00p 11.58p 10.00p 10.40p 874140
17/03/2022 11.00p 11.00p 10.00p 10.00p 666147
16/03/2022 10.20p 11.48p 9.91p 10.50p 573320
15/03/2022 10.24p 11.50p 9.81p 10.00p 851264
14/03/2022 9.90p 10.38p 9.70p 10.20p 933376
11/03/2022 10.02p 11.48p 10.02p 10.20p 1231554
10/03/2022 10.06p 11.72p 9.84p 10.20p 1532595
09/03/2022 11.00p 11.00p 9.90p 10.00p 726881
08/03/2022 11.00p 11.00p 9.62p 9.85p 5039810
07/03/2022 9.60p 11.14p 9.49p 10.18p 1086382
04/03/2022 10.80p 11.48p 9.65p 10.12p 1226167
03/03/2022 11.50p 11.86p 10.84p 10.90p 1100326
02/03/2022 11.60p 12.60p 11.53p 11.70p 285536
01/03/2022 11.44p 12.94p 11.30p 11.30p 952514
28/02/2022 12.00p 12.98p 11.99p 12.00p 1645532
25/02/2022 12.36p 13.00p 12.18p 12.60p 367997
24/02/2022 12.32p 14.18p 12.10p 12.50p 904889
23/02/2022 13.40p 14.18p 13.40p 13.60p 530563
22/02/2022 13.50p 13.86p 13.00p 13.66p 555561
21/02/2022 13.54p 14.90p 13.04p 13.40p 1563897
18/02/2022 13.08p 14.90p 12.72p 14.40p 653797
17/02/2022 12.98p 13.08p 12.60p 12.60p 338981
16/02/2022 13.08p 13.11p 12.77p 13.08p 617906
15/02/2022 12.50p 13.18p 12.30p 12.80p 448138
14/02/2022 12.60p 12.94p 12.60p 12.62p 341995
11/02/2022 12.98p 13.10p 12.58p 12.64p 1118427
10/02/2022 13.08p 13.08p 12.68p 12.90p 248458
09/02/2022 13.00p 13.10p 12.40p 12.60p 1077172
08/02/2022 12.50p 13.20p 12.42p 12.50p 382734
07/02/2022 12.20p 13.32p 12.20p 12.26p 479097
04/02/2022 13.10p 13.32p 12.40p 12.40p 329048
03/02/2022 13.00p 13.24p 12.50p 12.88p 986237
02/02/2022 13.44p 13.48p 12.40p 12.50p 876490
01/02/2022 12.68p 13.00p 12.31p 12.32p 2415553
31/01/2022 12.40p 13.64p 12.40p 12.40p 1621497
28/01/2022 12.86p 13.70p 12.30p 12.36p 1763894
27/01/2022 12.80p 14.00p 12.62p 13.20p 1564390
26/01/2022 12.80p 13.40p 12.70p 13.00p 411801
25/01/2022 14.32p 14.98p 12.36p 12.36p 1215312
24/01/2022 13.60p 13.60p 12.50p 12.50p 735826
21/01/2022 13.28p 13.70p 12.54p 13.00p 897662
20/01/2022 13.40p 13.72p 13.00p 13.28p 985780
19/01/2022 13.30p 13.76p 13.20p 13.64p 511622
18/01/2022 13.60p 13.78p 13.00p 13.00p 406991
17/01/2022 13.52p 13.88p 13.32p 13.60p 721793
14/01/2022 13.60p 14.80p 13.30p 13.30p 598015
13/01/2022 13.54p 14.00p 13.50p 13.58p 915242
12/01/2022 13.52p 13.98p 13.50p 13.74p 331227
10/01/2022 13.86p 14.18p 13.32p 13.78p 1263588
07/01/2022 12.60p 13.80p 12.54p 13.50p 549905
06/01/2022 13.00p 13.86p 12.91p 13.53p 682617
05/01/2022 13.54p 14.00p 12.97p 13.56p 260531
04/01/2022 14.40p 14.40p 12.66p 13.90p 5765278
31/12/2021 13.50p 14.14p 13.02p 14.14p 120128
30/12/2021 13.18p 13.90p 12.49p 13.42p 345184
29/12/2021 12.90p 13.88p 12.90p 13.42p 383478
28/12/2021 12.76p 14.00p 12.41p 13.00p 762391
27/12/2021 12.76p 14.00p 12.41p 13.00p 762391
24/12/2021 12.76p 14.00p 12.41p 13.00p 762391
23/12/2021 13.94p 14.56p 13.10p 13.10p 844069
22/12/2021 13.70p 14.52p 12.90p 13.22p 682534
21/12/2021 13.74p 13.96p 12.43p 13.78p 1451515
20/12/2021 13.44p 13.94p 12.38p 13.46p 585816
17/12/2021 13.80p 14.08p 13.16p 13.46p 5836522
16/12/2021 13.34p 14.32p 13.32p 14.20p 1101946
15/12/2021 15.00p 15.00p 13.56p 14.00p 753768
14/12/2021 13.40p 14.56p 12.40p 13.80p 750881
13/12/2021 14.10p 14.42p 13.31p 13.90p 608869
10/12/2021 13.18p 14.00p 13.10p 13.86p 815151
09/12/2021 14.00p 14.00p 13.09p 13.98p 451204
08/12/2021 13.20p 13.72p 12.86p 13.18p 796804
07/12/2021 13.80p 14.10p 13.38p 13.38p 287013
06/12/2021 13.64p 14.00p 13.15p 13.88p 947074
03/12/2021 12.18p 13.94p 11.95p 13.94p 1033679
02/12/2021 11.90p 12.52p 11.18p 12.52p 1036434
01/12/2021 12.60p 12.98p 11.86p 11.90p 3748058
30/11/2021 12.04p 12.52p 11.90p 12.08p 1311445
29/11/2021 12.46p 12.74p 12.00p 12.00p 731864
26/11/2021 12.60p 12.98p 11.83p 12.00p 1519977
25/11/2021 12.90p 13.40p 12.70p 12.96p 483586
24/11/2021 12.92p 13.82p 12.74p 12.74p 489598
23/11/2021 13.34p 14.06p 12.70p 12.96p 1697438
22/11/2021 13.54p 14.04p 13.04p 13.30p 1340368

*Close Price adjusted for both dividends and splits