Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Genedrive (GDR) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Hot Stock Rockets in ShareProphets
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy SSE (SSE) by Bank of America
- Buy National Grid (NG.) by Bank of America
- Buy Wise Class A (WISE) by Bank of America
- Buy Sage Group (SGE) by Bank of America
- Add NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Buy SSP Group (SSPG) by Bank of America
- Buy Kainos Group (KNOS) by Bank of America
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Taylor Wimpey (TW.) by Citi
- Neutral Vistry Group (VTY) by Citi
- Buy Barratt Redrow (BTRW) by Citi
- Buy Bellway (BWY) by Citi
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Persimmon (PSN) by Citi
- Buy Whitbread (WTB) by UBS
- Buy Compass Group (CPG) by UBS
Essensys (ESYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 5226 |
| 05/12/2025 | 15.00p | 15.70p | 15.00p | 15.50p | 83056 |
| 04/12/2025 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
| 03/12/2025 | 14.50p | 15.00p | 14.50p | 15.00p | 13000 |
| 02/12/2025 | 14.50p | 15.00p | 14.00p | 14.80p | 21410 |
| 01/12/2025 | 14.50p | 15.00p | 14.00p | 14.50p | 35132 |
| 28/11/2025 | 16.50p | 18.00p | 14.00p | 14.50p | 1473040 |
| 27/11/2025 | 15.50p | 15.50p | 15.42p | 15.50p | 0 |
| 26/11/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 2022 |
| 25/11/2025 | 15.50p | 16.00p | 15.00p | 15.50p | 3768 |
| 24/11/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 19266 |
| 21/11/2025 | 15.50p | 15.50p | 15.42p | 15.50p | 0 |
| 20/11/2025 | 15.50p | 15.50p | 15.02p | 15.50p | 398 |
| 19/11/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 22144 |
| 18/11/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 6534 |
| 17/11/2025 | 15.50p | 15.75p | 15.50p | 15.50p | 1 |
| 14/11/2025 | 15.50p | 16.00p | 15.00p | 15.50p | 23002 |
| 13/11/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 203 |
| 12/11/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 2511 |
| 11/11/2025 | 15.50p | 15.50p | 15.38p | 15.50p | 0 |
| 10/11/2025 | 15.50p | 15.50p | 15.38p | 15.50p | 0 |
| 07/11/2025 | 15.50p | 16.00p | 15.00p | 15.50p | 10829 |
| 06/11/2025 | 15.50p | 15.50p | 15.10p | 15.50p | 42000 |
| 05/11/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 6888 |
| 04/11/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 60 |
| 03/11/2025 | 15.50p | 16.00p | 15.50p | 15.50p | 6 |
| 31/10/2025 | 15.50p | 15.50p | 15.08p | 15.50p | 0 |
| 30/10/2025 | 15.50p | 15.50p | 14.70p | 15.50p | 5079 |
| 29/10/2025 | 15.50p | 16.30p | 15.45p | 15.50p | 1707 |
| 28/10/2025 | 15.50p | 15.99p | 15.50p | 15.50p | 109827 |
| 27/10/2025 | 15.50p | 17.00p | 15.00p | 15.00p | 10262 |
| 24/10/2025 | 15.50p | 15.50p | 15.08p | 15.50p | 0 |
| 23/10/2025 | 16.00p | 17.00p | 15.00p | 15.50p | 20296 |
| 22/10/2025 | 16.00p | 17.00p | 16.00p | 16.00p | 10910 |
| 21/10/2025 | 15.50p | 16.00p | 15.00p | 16.00p | 100561 |
| 20/10/2025 | 15.50p | 16.00p | 15.26p | 15.50p | 62870 |
| 17/10/2025 | 15.50p | 16.00p | 15.26p | 15.50p | 13002 |
| 16/10/2025 | 16.50p | 16.50p | 16.00p | 16.00p | 64859 |
| 15/10/2025 | 16.50p | 17.00p | 16.00p | 16.50p | 2506 |
| 14/10/2025 | 16.50p | 16.50p | 16.41p | 16.50p | 0 |
| 13/10/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 44 |
| 10/10/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 36320 |
| 09/10/2025 | 16.50p | 16.80p | 16.00p | 16.50p | 200188 |
| 08/10/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 8894 |
| 07/10/2025 | 16.50p | 17.00p | 16.50p | 16.90p | 6448 |
| 06/10/2025 | 16.50p | 16.50p | 16.41p | 16.50p | 0 |
| 03/10/2025 | 16.50p | 16.50p | 16.41p | 16.50p | 0 |
| 02/10/2025 | 16.50p | 17.00p | 16.26p | 16.50p | 17698 |
| 01/10/2025 | 16.50p | 16.95p | 16.50p | 16.50p | 24 |
| 30/09/2025 | 16.50p | 16.50p | 16.26p | 16.50p | 1502 |
| 29/09/2025 | 16.50p | 16.50p | 16.09p | 16.50p | 0 |
| 26/09/2025 | 17.00p | 17.00p | 16.00p | 16.50p | 515116 |
| 25/09/2025 | 17.50p | 18.00p | 16.00p | 17.00p | 30149 |
| 24/09/2025 | 17.50p | 17.90p | 17.09p | 17.50p | 7000 |
| 23/09/2025 | 18.50p | 19.40p | 18.00p | 19.40p | 12508 |
| 22/09/2025 | 18.50p | 18.50p | 17.10p | 18.50p | 27952 |
| 19/09/2025 | 18.50p | 18.50p | 18.38p | 18.50p | 0 |
| 18/09/2025 | 18.50p | 18.50p | 18.40p | 18.50p | 5 |
| 17/09/2025 | 18.50p | 18.50p | 18.38p | 18.50p | 0 |
| 16/09/2025 | 18.50p | 18.50p | 18.50p | 18.50p | 10006 |
| 15/09/2025 | 18.50p | 18.50p | 18.00p | 18.50p | 9215 |
| 12/09/2025 | 19.00p | 19.00p | 18.00p | 18.50p | 7566 |
| 11/09/2025 | 19.50p | 19.50p | 19.50p | 19.00p | 142844 |
| 10/09/2025 | 19.50p | 20.00p | 19.00p | 19.50p | 27120 |
| 09/09/2025 | 19.50p | 20.00p | 19.00p | 19.50p | 3 |
| 08/09/2025 | 19.50p | 19.98p | 19.00p | 19.50p | 27416 |
| 05/09/2025 | 19.50p | 20.00p | 19.50p | 20.00p | 5551 |
| 04/09/2025 | 19.50p | 21.00p | 19.10p | 19.50p | 152793 |
| 03/09/2025 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 02/09/2025 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 01/09/2025 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 29/08/2025 | 21.50p | 21.67p | 21.67p | 21.50p | 0 |
| 28/08/2025 | 21.50p | 21.50p | 21.02p | 21.50p | 1 |
| 27/08/2025 | 21.50p | 21.67p | 21.00p | 21.50p | 6000 |
| 26/08/2025 | 21.50p | 21.67p | 21.16p | 21.50p | 2439 |
| 22/08/2025 | 21.50p | 21.67p | 21.00p | 21.50p | 0 |
| 21/08/2025 | 21.50p | 22.00p | 20.60p | 21.00p | 8489 |
| 20/08/2025 | 21.50p | 21.50p | 21.00p | 21.50p | 16750 |
| 19/08/2025 | 21.50p | 21.50p | 21.11p | 21.50p | 2570 |
| 18/08/2025 | 21.50p | 22.00p | 21.02p | 21.50p | 12889 |
| 15/08/2025 | 21.50p | 21.50p | 21.00p | 21.50p | 5 |
| 14/08/2025 | 21.50p | 21.50p | 21.00p | 21.50p | 1982 |
| 13/08/2025 | 21.50p | 21.50p | 21.02p | 21.50p | 10000 |
| 12/08/2025 | 21.50p | 21.50p | 21.21p | 21.50p | 0 |
| 11/08/2025 | 21.50p | 22.00p | 21.00p | 21.50p | 12599 |
| 08/08/2025 | 21.50p | 22.00p | 21.50p | 21.50p | 18100 |
| 07/08/2025 | 21.50p | 22.00p | 21.00p | 21.50p | 505 |
| 06/08/2025 | 22.00p | 22.10p | 21.00p | 21.50p | 15968 |
| 05/08/2025 | 22.50p | 23.00p | 21.20p | 21.20p | 260 |
| 04/08/2025 | 23.50p | 24.00p | 22.00p | 22.50p | 61880 |
| 01/08/2025 | 25.00p | 25.00p | 23.00p | 23.50p | 57251 |
| 31/07/2025 | 25.00p | 25.00p | 24.89p | 25.00p | 0 |
| 30/07/2025 | 25.00p | 25.00p | 24.89p | 25.00p | 0 |
| 29/07/2025 | 25.00p | 25.00p | 24.10p | 25.00p | 1800 |
| 28/07/2025 | 25.00p | 25.00p | 24.89p | 25.00p | 0 |
| 25/07/2025 | 25.00p | 26.00p | 25.00p | 25.00p | 750 |
| 24/07/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 50000 |
| 23/07/2025 | 25.00p | 25.00p | 24.89p | 25.00p | 0 |
| 22/07/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 10000 |
| 21/07/2025 | 25.50p | 25.50p | 24.00p | 25.00p | 15819 |
| 18/07/2025 | 25.50p | 26.00p | 25.05p | 25.50p | 2359 |
| 17/07/2025 | 25.50p | 25.50p | 25.41p | 25.50p | 0 |
| 16/07/2025 | 25.50p | 25.50p | 25.05p | 25.50p | 1208 |
| 15/07/2025 | 25.50p | 25.50p | 25.40p | 25.50p | 2507 |
| 14/07/2025 | 25.50p | 25.50p | 25.16p | 25.50p | 10000 |
| 11/07/2025 | 25.50p | 25.50p | 25.00p | 25.50p | 63177 |
| 10/07/2025 | 27.00p | 28.00p | 25.50p | 25.50p | 30750 |
| 09/07/2025 | 27.00p | 27.00p | 26.46p | 27.00p | 0 |
| 08/07/2025 | 27.00p | 27.80p | 27.00p | 27.00p | 273 |
| 07/07/2025 | 27.00p | 27.00p | 26.46p | 27.00p | 0 |
| 04/07/2025 | 27.00p | 27.98p | 26.84p | 27.00p | 2262 |
| 03/07/2025 | 27.00p | 27.00p | 26.00p | 26.00p | 868 |
| 02/07/2025 | 27.00p | 29.20p | 26.46p | 27.00p | 0 |
| 01/07/2025 | 32.50p | 34.00p | 25.00p | 29.20p | 182050 |
| 30/06/2025 | 32.50p | 34.00p | 31.00p | 32.50p | 6114 |
| 27/06/2025 | 32.50p | 32.50p | 31.52p | 32.50p | 2903 |
| 26/06/2025 | 32.50p | 32.50p | 31.00p | 31.00p | 2903 |
| 25/06/2025 | 32.50p | 32.50p | 31.52p | 32.50p | 1000 |
| 24/06/2025 | 32.50p | 32.50p | 31.00p | 32.50p | 12196 |
| 23/06/2025 | 32.50p | 34.00p | 31.00p | 32.50p | 407 |
| 20/06/2025 | 32.50p | 34.00p | 30.40p | 32.50p | 3724 |
| 19/06/2025 | 32.50p | 32.66p | 32.50p | 32.50p | 0 |
| 18/06/2025 | 32.50p | 32.50p | 32.00p | 32.50p | 5498 |
| 17/06/2025 | 32.50p | 34.00p | 31.00p | 32.50p | 103204 |
| 16/06/2025 | 32.50p | 32.70p | 31.00p | 32.50p | 66076 |
| 13/06/2025 | 32.50p | 32.50p | 31.04p | 32.50p | 1979 |
| 12/06/2025 | 32.50p | 33.63p | 32.50p | 32.50p | 0 |
| 11/06/2025 | 32.50p | 32.50p | 31.00p | 32.50p | 54270 |
| 10/06/2025 | 32.50p | 34.00p | 30.40p | 32.50p | 1539 |
| 09/06/2025 | 32.50p | 34.00p | 31.00p | 32.50p | 493 |
| 06/06/2025 | 32.50p | 32.50p | 31.55p | 32.50p | 77263 |
| 05/06/2025 | 32.50p | 33.36p | 32.50p | 32.50p | 0 |
| 04/06/2025 | 32.50p | 33.36p | 32.50p | 32.50p | 0 |
| 03/06/2025 | 32.50p | 34.00p | 32.50p | 32.50p | 4 |
| 02/06/2025 | 32.50p | 32.50p | 31.25p | 32.50p | 2534 |
| 30/05/2025 | 32.50p | 32.50p | 30.40p | 32.50p | 10577 |
| 29/05/2025 | 32.50p | 32.55p | 31.55p | 32.50p | 20228 |
| 28/05/2025 | 32.50p | 34.00p | 32.50p | 32.50p | 5043 |
| 27/05/2025 | 32.50p | 33.36p | 32.50p | 32.50p | 0 |
| 23/05/2025 | 32.50p | 33.36p | 32.50p | 32.50p | 0 |
| 22/05/2025 | 32.50p | 34.00p | 31.00p | 32.50p | 1373 |
| 21/05/2025 | 32.50p | 32.50p | 31.09p | 32.50p | 88 |
| 20/05/2025 | 32.50p | 32.80p | 32.50p | 32.50p | 20000 |
| 19/05/2025 | 32.50p | 32.55p | 32.50p | 32.50p | 7627 |
| 16/05/2025 | 32.50p | 32.55p | 32.50p | 32.50p | 421 |
| 15/05/2025 | 32.50p | 32.50p | 32.50p | 32.50p | 50000 |
| 14/05/2025 | 32.50p | 32.80p | 32.50p | 32.50p | 10811 |
| 13/05/2025 | 32.50p | 32.80p | 31.00p | 32.50p | 151693 |
| 12/05/2025 | 32.00p | 33.00p | 31.00p | 32.50p | 10300 |
| 09/05/2025 | 29.50p | 32.00p | 29.50p | 32.00p | 51688 |
| 08/05/2025 | 29.50p | 31.00p | 29.50p | 29.50p | 127 |
| 07/05/2025 | 29.50p | 29.56p | 28.55p | 29.50p | 100936 |
| 06/05/2025 | 29.50p | 30.00p | 29.50p | 29.50p | 0 |
| 02/05/2025 | 27.00p | 30.00p | 27.00p | 29.50p | 40345 |
| 01/05/2025 | 26.50p | 28.00p | 25.00p | 27.00p | 24264 |
| 30/04/2025 | 26.50p | 27.70p | 26.50p | 26.50p | 20000 |
| 29/04/2025 | 25.50p | 27.00p | 24.00p | 26.50p | 79832 |
| 28/04/2025 | 25.50p | 26.75p | 25.50p | 25.50p | 9 |
| 25/04/2025 | 25.50p | 26.70p | 25.50p | 25.50p | 936 |
| 24/04/2025 | 25.50p | 26.20p | 25.50p | 25.50p | 3 |
| 23/04/2025 | 25.50p | 25.90p | 25.50p | 25.50p | 2347 |
| 22/04/2025 | 25.50p | 25.50p | 24.81p | 25.50p | 0 |
| 17/04/2025 | 25.50p | 26.00p | 24.00p | 25.50p | 15014 |
| 16/04/2025 | 25.50p | 25.50p | 24.81p | 25.50p | 0 |
| 15/04/2025 | 26.00p | 26.00p | 24.00p | 25.50p | 9700 |
| 14/04/2025 | 26.50p | 26.50p | 25.00p | 26.50p | 13000 |
| 11/04/2025 | 26.50p | 26.50p | 26.30p | 26.50p | 0 |
| 10/04/2025 | 26.50p | 26.50p | 25.50p | 26.50p | 1160 |
| 09/04/2025 | 26.00p | 26.50p | 25.00p | 26.00p | 235665 |
| 08/04/2025 | 26.00p | 26.54p | 26.00p | 26.00p | 0 |
| 07/04/2025 | 27.50p | 27.50p | 25.00p | 26.00p | 57538 |
| 04/04/2025 | 30.50p | 30.50p | 28.00p | 28.50p | 18829 |
| 03/04/2025 | 32.00p | 32.00p | 30.49p | 30.50p | 17220 |
| 02/04/2025 | 32.50p | 32.50p | 32.00p | 32.50p | 15200 |
| 01/04/2025 | 32.50p | 33.00p | 31.60p | 32.50p | 25683 |
| 31/03/2025 | 32.50p | 32.50p | 32.02p | 32.50p | 4992 |
| 28/03/2025 | 34.00p | 35.00p | 32.00p | 32.50p | 28872 |
| 27/03/2025 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
| 26/03/2025 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
| 25/03/2025 | 34.50p | 35.00p | 34.00p | 34.00p | 2 |
| 24/03/2025 | 34.50p | 35.00p | 33.00p | 33.00p | 12421 |
| 21/03/2025 | 34.50p | 34.50p | 34.00p | 34.50p | 6000 |
| 20/03/2025 | 34.50p | 34.56p | 34.50p | 34.50p | 0 |
| 19/03/2025 | 34.50p | 34.80p | 34.00p | 34.50p | 21808 |
| 18/03/2025 | 34.50p | 35.00p | 34.00p | 34.50p | 43629 |
| 17/03/2025 | 34.50p | 34.89p | 34.50p | 34.50p | 561 |
| 14/03/2025 | 36.00p | 36.00p | 34.00p | 34.50p | 13828 |
| 13/03/2025 | 36.00p | 37.00p | 34.00p | 36.00p | 11904 |
| 12/03/2025 | 36.50p | 37.50p | 36.00p | 37.00p | 15323 |
| 11/03/2025 | 37.00p | 38.00p | 36.00p | 38.00p | 15980 |
| 10/03/2025 | 37.00p | 38.00p | 36.00p | 37.00p | 2639 |
| 07/03/2025 | 37.00p | 37.00p | 36.32p | 37.00p | 0 |
| 06/03/2025 | 37.00p | 37.50p | 37.00p | 37.00p | 2226 |
| 05/03/2025 | 37.00p | 37.20p | 36.20p | 37.00p | 40001 |
| 04/03/2025 | 37.00p | 37.60p | 37.00p | 37.00p | 13500 |
| 03/03/2025 | 37.00p | 37.00p | 36.46p | 37.00p | 10000 |
| 28/02/2025 | 37.00p | 37.00p | 36.00p | 37.00p | 26001 |
| 27/02/2025 | 37.00p | 37.00p | 36.32p | 37.00p | 0 |
| 26/02/2025 | 37.00p | 37.00p | 36.00p | 37.00p | 2773 |
| 25/02/2025 | 37.00p | 37.00p | 36.00p | 37.00p | 15795 |
*Close Price adjusted for both dividends and splits