Esken Limited (ESKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/11/2021 13.40p 13.56p 12.90p 13.54p 448356
18/11/2021 13.32p 13.56p 13.18p 13.46p 145129
17/11/2021 13.56p 13.98p 13.04p 13.68p 1001211
16/11/2021 13.70p 13.80p 12.87p 13.40p 1521647
15/11/2021 13.48p 13.92p 13.10p 13.48p 382380
12/11/2021 13.70p 13.96p 13.34p 13.52p 331852
11/11/2021 13.60p 13.90p 13.30p 13.30p 296269
10/11/2021 13.64p 14.38p 13.39p 13.60p 677722
09/11/2021 14.54p 14.54p 13.54p 14.00p 927701
08/11/2021 14.30p 14.68p 13.76p 14.11p 1489215
05/11/2021 13.52p 14.61p 13.12p 14.30p 2140592
04/11/2021 13.50p 13.85p 13.18p 13.74p 722847
03/11/2021 13.36p 14.42p 13.11p 13.26p 2578856
02/11/2021 13.00p 13.54p 12.80p 12.80p 664089
01/11/2021 13.46p 13.80p 13.00p 13.00p 621016
29/10/2021 13.48p 13.74p 13.30p 13.44p 491025
28/10/2021 13.24p 13.96p 13.00p 13.44p 571176
27/10/2021 13.72p 13.84p 13.02p 13.20p 1648680
26/10/2021 13.66p 13.94p 13.50p 13.60p 322265
25/10/2021 14.40p 14.40p 13.50p 13.84p 996633
22/10/2021 14.06p 14.44p 13.68p 14.03p 188326
21/10/2021 14.06p 14.50p 13.52p 13.86p 545391
20/10/2021 13.58p 14.05p 13.16p 13.70p 894672
19/10/2021 13.78p 13.80p 13.14p 13.30p 1107923
18/10/2021 13.50p 14.14p 12.88p 13.46p 1395683
15/10/2021 13.80p 14.88p 12.92p 14.10p 483607
14/10/2021 13.30p 14.50p 12.88p 13.50p 1306008
13/10/2021 14.16p 14.38p 13.24p 13.70p 396743
12/10/2021 13.90p 14.52p 13.48p 13.80p 730229
11/10/2021 14.08p 14.98p 12.94p 13.98p 742101
08/10/2021 14.12p 14.82p 13.30p 13.82p 1291068
07/10/2021 13.24p 14.58p 13.13p 14.12p 1083556
06/10/2021 14.40p 14.98p 13.22p 13.58p 1545334
05/10/2021 14.48p 14.92p 13.20p 13.84p 379236
04/10/2021 13.70p 14.98p 13.22p 14.38p 2171206
01/10/2021 13.76p 14.82p 13.00p 14.20p 1586023
30/09/2021 14.80p 15.98p 13.82p 14.18p 2237947
29/09/2021 16.66p 16.82p 14.86p 14.86p 2414204
28/09/2021 16.16p 17.28p 15.40p 15.88p 6163169
27/09/2021 15.16p 16.50p 14.57p 15.76p 5526046
24/09/2021 13.68p 15.05p 13.18p 14.58p 3638424
23/09/2021 13.64p 14.00p 13.16p 14.00p 1017728
22/09/2021 13.18p 13.88p 12.59p 13.69p 830919
21/09/2021 13.18p 13.60p 13.02p 13.50p 849866
20/09/2021 14.00p 14.00p 12.70p 12.84p 1135555
17/09/2021 13.00p 14.36p 13.00p 13.04p 859352
16/09/2021 13.48p 14.18p 13.38p 13.52p 737226
15/09/2021 14.14p 14.46p 13.42p 13.84p 1345981
14/09/2021 14.00p 14.46p 13.20p 13.76p 1096269
13/09/2021 12.94p 13.52p 12.70p 13.52p 805396
10/09/2021 13.08p 13.88p 12.50p 12.96p 1211090
09/09/2021 13.12p 13.44p 12.52p 12.74p 746807
08/09/2021 13.98p 14.35p 12.24p 12.80p 1738376
07/09/2021 12.40p 14.60p 12.17p 13.62p 16536992
06/09/2021 12.32p 13.08p 12.06p 12.06p 2536506
03/09/2021 13.10p 13.25p 12.13p 12.81p 1945518
02/09/2021 13.30p 14.08p 12.74p 12.74p 2029030
01/09/2021 14.30p 14.38p 13.42p 13.52p 2044861
31/08/2021 13.74p 14.41p 12.54p 13.90p 4238796
30/08/2021 14.20p 14.55p 13.74p 13.80p 3717781
27/08/2021 14.20p 14.55p 13.74p 13.80p 3517781
26/08/2021 14.28p 14.76p 13.70p 14.10p 11882539
25/08/2021 14.90p 16.08p 14.50p 14.70p 682002
24/08/2021 15.30p 15.78p 14.70p 14.70p 1294561
23/08/2021 15.80p 15.80p 15.00p 15.23p 181468
20/08/2021 14.52p 15.70p 14.50p 15.08p 1294458
19/08/2021 15.60p 15.74p 14.74p 14.74p 325576
18/08/2021 15.58p 16.01p 15.26p 15.76p 684998
17/08/2021 16.00p 16.00p 14.47p 15.02p 820010
16/08/2021 15.82p 16.24p 15.26p 15.38p 644804
13/08/2021 16.24p 16.60p 15.50p 16.00p 1119293
12/08/2021 16.08p 16.86p 15.80p 15.84p 1159524
11/08/2021 16.20p 16.86p 15.70p 16.60p 1333636
10/08/2021 15.36p 16.18p 15.00p 15.82p 935551
09/08/2021 15.90p 16.40p 14.34p 15.36p 3402315
06/08/2021 16.84p 16.99p 16.00p 16.36p 1784270
05/08/2021 16.60p 17.48p 16.00p 16.64p 1830222
04/08/2021 16.90p 17.70p 16.50p 16.54p 643781
03/08/2021 17.80p 18.34p 16.83p 17.90p 1456796
02/08/2021 17.20p 18.50p 16.42p 18.50p 2460748
30/07/2021 18.00p 18.12p 17.04p 17.90p 978344
29/07/2021 18.20p 18.70p 17.20p 18.00p 2344845
28/07/2021 16.72p 19.74p 16.03p 17.80p 8292345
27/07/2021 22.10p 22.80p 21.48p 22.25p 209615
26/07/2021 21.45p 22.20p 20.20p 22.20p 129673
23/07/2021 21.60p 21.88p 20.75p 20.80p 398009
22/07/2021 20.85p 21.55p 20.15p 21.20p 770854
21/07/2021 21.05p 21.60p 20.00p 20.00p 244049
20/07/2021 21.75p 22.14p 20.00p 20.45p 952114
19/07/2021 21.40p 22.40p 20.50p 21.80p 265562
16/07/2021 21.25p 22.50p 20.45p 22.50p 566444
15/07/2021 20.70p 22.30p 20.10p 20.45p 661761
14/07/2021 22.25p 22.85p 20.05p 20.05p 435095
13/07/2021 22.70p 23.60p 21.50p 21.55p 357382
12/07/2021 22.45p 23.50p 20.68p 22.60p 524765
09/07/2021 23.75p 23.85p 22.40p 23.55p 372461
08/07/2021 22.90p 23.80p 21.45p 23.35p 1259062
07/07/2021 24.05p 24.85p 21.89p 22.25p 1599061
06/07/2021 24.85p 25.90p 23.10p 23.10p 1717796
05/07/2021 25.30p 26.35p 24.53p 24.70p 516113
02/07/2021 25.45p 26.85p 24.71p 26.05p 185847
01/07/2021 26.00p 27.00p 25.80p 26.15p 396222
30/06/2021 25.00p 26.00p 23.06p 26.00p 1356715
29/06/2021 25.35p 26.65p 25.00p 25.00p 1042063
28/06/2021 25.90p 26.75p 24.85p 25.20p 498318
25/06/2021 25.35p 27.50p 24.50p 27.50p 575707
24/06/2021 26.00p 26.55p 24.10p 24.10p 597309
23/06/2021 25.45p 26.60p 24.77p 26.45p 787279
22/06/2021 24.20p 25.50p 24.10p 24.65p 337960
21/06/2021 25.00p 25.30p 24.10p 24.10p 661901
18/06/2021 25.35p 26.05p 24.75p 25.00p 907023
17/06/2021 25.55p 26.10p 24.50p 25.45p 1153052
16/06/2021 26.55p 26.95p 24.30p 24.80p 3239815
15/06/2021 29.50p 30.15p 25.70p 25.80p 4008054
14/06/2021 26.00p 30.20p 23.05p 28.35p 6601878
11/06/2021 30.35p 31.30p 29.60p 31.00p 514808
10/06/2021 30.80p 32.50p 30.13p 30.25p 650938
09/06/2021 31.65p 32.00p 30.62p 32.00p 410672
08/06/2021 30.65p 32.00p 30.55p 32.00p 309410
07/06/2021 31.25p 32.20p 29.65p 30.85p 1122077
04/06/2021 31.45p 32.50p 31.25p 32.35p 828880
03/06/2021 33.05p 33.10p 31.51p 32.25p 682717
02/06/2021 32.45p 33.15p 31.98p 32.65p 469451
01/06/2021 34.00p 34.00p 31.65p 31.80p 905941
31/05/2021 33.00p 33.95p 32.25p 32.90p 1580469
28/05/2021 33.00p 33.95p 32.25p 32.90p 1580469
27/05/2021 34.00p 34.40p 32.35p 33.20p 1410018
26/05/2021 34.35p 35.00p 34.00p 34.40p 283408
25/05/2021 34.50p 35.20p 34.10p 34.10p 12517503
24/05/2021 35.05p 35.70p 34.10p 34.90p 942834
21/05/2021 35.15p 35.85p 34.35p 35.25p 539530
20/05/2021 35.50p 36.30p 35.50p 35.50p 8615138
19/05/2021 35.80p 36.30p 35.50p 35.70p 9562979
18/05/2021 36.85p 37.10p 35.25p 35.50p 864880
17/05/2021 36.80p 37.85p 35.85p 35.85p 494834
14/05/2021 35.95p 38.10p 34.85p 38.10p 7879342
13/05/2021 36.20p 36.65p 35.23p 36.00p 1284898
12/05/2021 37.00p 37.50p 36.60p 36.65p 551414
11/05/2021 37.10p 38.45p 36.20p 36.25p 1407965
10/05/2021 36.45p 38.55p 36.05p 38.55p 872943
07/05/2021 36.20p 36.65p 35.90p 36.30p 922545
06/05/2021 36.00p 36.37p 35.75p 35.75p 3560433
05/05/2021 35.00p 36.10p 34.75p 35.75p 6074549
04/05/2021 35.40p 36.30p 34.67p 35.00p 12084372
03/05/2021 35.55p 36.35p 35.24p 36.00p 641691
30/04/2021 35.55p 36.35p 35.24p 36.00p 641691
29/04/2021 35.75p 36.00p 34.35p 35.50p 740481
28/04/2021 36.05p 36.46p 35.49p 36.00p 309813
27/04/2021 35.80p 36.35p 35.37p 35.65p 331999
26/04/2021 35.40p 36.35p 35.20p 35.60p 655155
23/04/2021 35.50p 36.45p 35.20p 35.20p 6838412
22/04/2021 35.70p 36.50p 34.00p 35.70p 6788712
21/04/2021 34.35p 36.07p 33.70p 35.65p 6558352
20/04/2021 35.65p 36.45p 33.24p 34.00p 3534949
19/04/2021 35.10p 36.55p 33.65p 35.20p 5780898
16/04/2021 33.70p 35.45p 33.70p 35.45p 906052
15/04/2021 32.50p 34.50p 32.50p 34.00p 2406844
14/04/2021 33.30p 33.65p 32.70p 33.55p 2181391
13/04/2021 32.60p 33.65p 32.20p 33.20p 5695197
12/04/2021 32.80p 33.95p 32.16p 32.60p 6843843
09/04/2021 33.10p 33.80p 32.35p 32.75p 1364703
08/04/2021 33.85p 34.35p 33.07p 33.45p 810833
07/04/2021 33.60p 34.95p 33.50p 33.55p 1040791
06/04/2021 34.95p 35.90p 33.55p 34.10p 892679
02/04/2021 34.25p 34.75p 33.70p 33.90p 1721187
01/04/2021 34.25p 34.75p 33.70p 33.90p 1721187
31/03/2021 35.45p 36.15p 33.14p 34.20p 1051292
30/03/2021 35.45p 35.99p 34.70p 35.00p 713386
29/03/2021 36.40p 36.75p 35.45p 35.45p 1023596
26/03/2021 34.95p 36.70p 34.20p 36.25p 1552447
25/03/2021 35.00p 37.90p 33.40p 34.95p 3134935
24/03/2021 32.00p 33.90p 31.80p 33.90p 36909168
23/03/2021 33.10p 33.80p 32.20p 32.50p 31139016
22/03/2021 33.45p 33.50p 30.80p 33.05p 1715568
19/03/2021 35.20p 35.25p 32.75p 32.75p 1697250
18/03/2021 32.80p 35.10p 32.65p 35.10p 13901959
17/03/2021 33.80p 34.05p 33.00p 33.50p 2049593
16/03/2021 33.05p 34.00p 33.05p 34.00p 1545650
15/03/2021 35.00p 35.00p 33.11p 33.45p 2995649
12/03/2021 33.50p 34.20p 33.20p 33.80p 887150
11/03/2021 34.00p 35.14p 33.32p 33.85p 707912
10/03/2021 34.00p 35.70p 33.50p 34.00p 798174
09/03/2021 34.00p 34.75p 33.80p 34.75p 1401457
08/03/2021 34.80p 34.92p 33.30p 34.50p 947814
05/03/2021 33.10p 34.50p 33.03p 34.50p 887087
04/03/2021 33.00p 34.55p 32.71p 33.85p 959523
03/03/2021 33.00p 34.75p 33.00p 33.30p 973646
02/03/2021 33.00p 34.90p 32.40p 33.30p 1551002
01/03/2021 35.55p 36.36p 33.40p 33.60p 1216168
26/02/2021 34.05p 34.75p 33.55p 33.95p 2954580
25/02/2021 35.30p 36.50p 34.31p 34.85p 976942
24/02/2021 35.90p 35.90p 34.05p 35.00p 1022630
23/02/2021 35.00p 36.90p 33.10p 34.15p 4037921
22/02/2021 33.05p 35.02p 32.70p 34.00p 1137916
19/02/2021 32.05p 34.55p 31.50p 34.55p 919783
18/02/2021 34.15p 34.85p 31.99p 33.00p 1160662
17/02/2021 33.80p 35.35p 33.00p 33.85p 1559830
16/02/2021 37.00p 37.00p 33.90p 35.10p 1170470
15/02/2021 34.75p 37.25p 34.15p 35.85p 783489
12/02/2021 35.20p 35.95p 32.97p 34.75p 988872

*Close Price adjusted for both dividends and splits