Essensys (ESYS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Essensys

Date Open High Low Close* Volume
14/11/2024 27.50p 27.50p 27.50p 27.50p 2215
13/11/2024 27.50p 28.00p 27.50p 27.50p 20000
12/11/2024 27.50p 27.50p 27.10p 27.50p 15193
11/11/2024 27.00p 27.00p 26.00p 27.00p 100235
08/11/2024 27.00p 27.00p 26.05p 27.00p 72025
07/11/2024 27.00p 27.70p 27.00p 27.00p 166
06/11/2024 27.00p 27.00p 26.00p 27.00p 6
05/11/2024 27.00p 27.52p 27.00p 27.00p 0
04/11/2024 27.00p 27.00p 26.00p 27.00p 1304
01/11/2024 27.00p 27.52p 27.00p 27.00p 0
31/10/2024 27.00p 27.00p 26.00p 27.00p 100250
30/10/2024 26.50p 27.00p 26.00p 27.00p 2
29/10/2024 26.50p 26.50p 26.00p 26.50p 400002
28/10/2024 26.50p 26.67p 26.50p 26.50p 0
25/10/2024 26.50p 26.67p 26.50p 26.50p 0
24/10/2024 26.50p 26.75p 26.15p 26.50p 150000
23/10/2024 26.50p 26.50p 26.00p 26.50p 161426
22/10/2024 26.50p 26.67p 26.50p 26.50p 0
21/10/2024 26.50p 27.00p 25.40p 26.50p 92729
18/10/2024 26.50p 26.90p 25.40p 26.50p 5918
17/10/2024 26.50p 26.56p 26.50p 26.50p 0
16/10/2024 26.50p 26.56p 26.50p 26.50p 0
15/10/2024 26.50p 26.50p 26.00p 26.50p 30000
14/10/2024 26.50p 26.50p 26.00p 26.50p 1992
11/10/2024 26.50p 27.00p 26.25p 26.50p 7000
10/10/2024 27.00p 27.13p 26.00p 26.50p 76471
09/10/2024 27.00p 27.24p 27.00p 27.00p 0
08/10/2024 27.00p 27.50p 27.00p 27.00p 178000
07/10/2024 27.00p 27.50p 27.00p 27.00p 25000
04/10/2024 27.50p 27.50p 26.00p 27.00p 26187
03/10/2024 28.50p 28.50p 27.00p 27.50p 32580
02/10/2024 28.50p 28.56p 28.50p 28.50p 0
01/10/2024 28.50p 28.80p 28.00p 28.50p 36
30/09/2024 28.50p 28.56p 28.50p 28.50p 0
27/09/2024 29.50p 29.50p 28.50p 28.50p 7090
26/09/2024 29.50p 29.50p 29.00p 29.50p 2702
25/09/2024 29.50p 29.50p 29.00p 29.50p 18504
24/09/2024 29.50p 29.50p 29.00p 29.50p 5000
23/09/2024 29.50p 29.62p 29.50p 29.50p 0
20/09/2024 29.50p 29.62p 29.50p 29.50p 0
19/09/2024 29.50p 29.50p 29.00p 29.50p 13800
18/09/2024 29.50p 29.50p 29.25p 29.50p 10445
17/09/2024 29.50p 29.50p 29.25p 29.50p 910
16/09/2024 29.50p 29.62p 29.50p 29.50p 0
13/09/2024 30.50p 30.50p 29.50p 29.50p 35000
12/09/2024 30.50p 30.80p 30.10p 30.50p 96057
11/09/2024 31.50p 31.50p 30.50p 30.50p 30101
10/09/2024 31.50p 31.81p 31.50p 31.50p 0
09/09/2024 31.50p 31.78p 31.00p 31.50p 10877
06/09/2024 32.50p 32.50p 31.10p 31.50p 12505
05/09/2024 33.00p 33.00p 32.00p 32.50p 13137
04/09/2024 33.00p 33.00p 32.95p 33.00p 0
03/09/2024 33.00p 33.70p 33.00p 33.00p 2361
02/09/2024 34.00p 34.00p 32.00p 33.00p 33484
30/08/2024 34.50p 35.00p 32.31p 34.00p 40695
29/08/2024 33.50p 37.00p 30.20p 34.50p 153366
28/08/2024 30.50p 31.00p 30.00p 30.50p 55226
27/08/2024 30.50p 30.50p 30.35p 30.50p 935
23/08/2024 30.50p 31.00p 30.00p 30.50p 11
22/08/2024 30.50p 30.50p 30.30p 30.50p 5600
21/08/2024 30.50p 30.50p 30.26p 30.50p 3536
20/08/2024 30.50p 30.50p 30.49p 30.50p 10935
19/08/2024 30.50p 30.50p 30.32p 30.50p 0
16/08/2024 30.50p 30.50p 30.32p 30.50p 0
15/08/2024 30.50p 30.50p 30.32p 30.50p 0
14/08/2024 30.50p 30.50p 30.00p 30.50p 32707
13/08/2024 30.50p 30.50p 30.00p 30.00p 6481
12/08/2024 30.50p 30.60p 30.25p 30.50p 25500
09/08/2024 30.50p 30.50p 30.25p 30.50p 3615
08/08/2024 30.50p 31.00p 30.00p 30.50p 40006
07/08/2024 30.50p 30.50p 30.00p 30.50p 13076
06/08/2024 30.50p 31.00p 30.00p 30.50p 1469
05/08/2024 30.50p 30.50p 30.25p 30.50p 9496
02/08/2024 31.00p 32.00p 31.00p 31.00p 938
01/08/2024 31.50p 32.19p 30.20p 31.50p 11751
31/07/2024 31.50p 31.50p 30.97p 31.50p 0
30/07/2024 31.50p 31.50p 30.97p 31.50p 0
29/07/2024 31.50p 31.50p 30.90p 31.50p 1357
26/07/2024 31.50p 31.50p 30.97p 31.50p 10000
25/07/2024 31.50p 31.50p 30.97p 31.50p 0
24/07/2024 31.50p 32.22p 31.50p 31.50p 10000
23/07/2024 31.50p 33.00p 30.90p 31.50p 3734
22/07/2024 31.50p 33.00p 31.50p 31.50p 110000
19/07/2024 31.50p 31.50p 30.00p 31.50p 379
18/07/2024 32.50p 32.50p 31.31p 31.50p 33000
17/07/2024 32.50p 32.68p 32.50p 32.50p 0
16/07/2024 32.50p 32.50p 32.00p 32.50p 119193
15/07/2024 32.50p 32.50p 31.80p 32.50p 1500
12/07/2024 32.50p 32.50p 32.00p 32.50p 9241
11/07/2024 32.50p 32.50p 31.60p 31.60p 7314
10/07/2024 32.50p 32.50p 32.10p 32.50p 72500
09/07/2024 32.50p 33.00p 32.00p 32.50p 116
08/07/2024 33.00p 33.00p 32.00p 32.50p 8934
05/07/2024 33.00p 33.00p 32.32p 33.00p 0
04/07/2024 33.00p 33.10p 32.00p 33.00p 537
03/07/2024 33.50p 33.65p 32.00p 33.00p 25033
02/07/2024 34.00p 35.00p 33.50p 33.50p 238
01/07/2024 34.00p 34.67p 34.00p 34.00p 0
28/06/2024 34.00p 34.10p 32.95p 34.00p 20004
27/06/2024 33.00p 35.00p 33.00p 34.00p 180955
26/06/2024 32.00p 34.00p 32.00p 33.00p 39560
25/06/2024 30.50p 33.00p 30.00p 32.00p 141059
24/06/2024 30.50p 31.00p 30.50p 30.50p 9013
21/06/2024 30.50p 31.00p 30.00p 30.50p 47406
20/06/2024 30.50p 30.50p 30.00p 30.50p 423
19/06/2024 30.50p 30.50p 30.00p 30.50p 6790
18/06/2024 30.50p 31.00p 30.50p 30.50p 111
17/06/2024 30.50p 30.50p 30.50p 30.50p 3840
14/06/2024 32.50p 33.30p 30.26p 30.50p 29311
13/06/2024 32.50p 34.00p 31.00p 32.50p 158900
12/06/2024 27.00p 33.95p 27.00p 32.50p 180203
11/06/2024 27.00p 27.50p 27.00p 27.00p 16563
10/06/2024 27.50p 28.00p 27.00p 27.00p 7263
07/06/2024 28.00p 29.00p 27.00p 28.00p 48436
06/06/2024 25.00p 29.00p 25.00p 28.00p 303468
05/06/2024 26.00p 26.80p 24.00p 25.00p 4294
04/06/2024 26.00p 27.00p 25.00p 26.00p 89835
03/06/2024 23.00p 27.00p 23.00p 26.00p 304890
31/05/2024 17.75p 24.00p 17.75p 23.00p 579589
30/05/2024 17.75p 18.00p 17.50p 17.75p 266017
29/05/2024 17.75p 17.75p 17.50p 17.75p 1639
28/05/2024 17.75p 17.75p 17.40p 17.75p 20
24/05/2024 17.75p 18.00p 17.50p 17.75p 262
23/05/2024 17.75p 17.75p 17.50p 17.75p 308500
22/05/2024 17.75p 18.00p 17.50p 17.75p 56
21/05/2024 17.75p 18.00p 17.40p 17.75p 90
20/05/2024 17.75p 17.75p 17.50p 17.75p 20119
17/05/2024 17.75p 17.75p 17.65p 17.75p 1110
16/05/2024 17.75p 17.76p 17.51p 17.75p 40000
15/05/2024 17.75p 17.75p 17.50p 17.75p 5000
14/05/2024 17.75p 18.00p 17.75p 17.75p 93000
13/05/2024 17.50p 17.95p 17.50p 17.75p 57940
10/05/2024 16.80p 17.50p 16.60p 17.50p 48001
09/05/2024 16.80p 16.80p 16.70p 16.80p 83451
08/05/2024 16.80p 16.80p 16.13p 16.80p 13824
07/05/2024 15.90p 17.00p 15.80p 16.50p 161100
03/05/2024 14.50p 15.90p 13.55p 15.90p 189045
02/05/2024 13.50p 15.00p 13.00p 14.50p 1889580
01/05/2024 13.50p 14.00p 13.01p 13.50p 2928564
30/04/2024 17.25p 17.25p 13.00p 13.00p 312521
29/04/2024 18.25p 18.25p 18.00p 18.25p 457
26/04/2024 18.25p 18.48p 18.25p 18.25p 0
25/04/2024 18.25p 18.25p 18.01p 18.25p 17500
24/04/2024 18.25p 18.48p 18.25p 18.25p 0
23/04/2024 18.25p 18.46p 18.01p 18.25p 6468
22/04/2024 18.25p 18.30p 18.25p 18.25p 6
19/04/2024 18.25p 18.25p 18.00p 18.25p 1181138
18/04/2024 18.25p 18.43p 18.24p 18.25p 13977
17/04/2024 18.25p 18.25p 18.00p 18.25p 8611
16/04/2024 18.50p 19.00p 18.25p 18.25p 685006
15/04/2024 18.50p 18.50p 18.00p 18.50p 8674
12/04/2024 18.50p 19.00p 18.50p 18.50p 456875
11/04/2024 18.50p 19.00p 18.50p 18.50p 2
10/04/2024 18.50p 18.50p 18.27p 18.50p 0
09/04/2024 18.50p 18.80p 18.50p 18.50p 50000
08/04/2024 18.50p 18.50p 18.20p 18.50p 35
05/04/2024 18.50p 18.50p 18.20p 18.50p 2218
04/04/2024 18.75p 18.85p 18.20p 18.50p 61122
03/04/2024 19.50p 19.50p 18.16p 18.75p 63680
02/04/2024 19.50p 19.50p 19.27p 19.50p 0
28/03/2024 20.25p 20.50p 19.00p 19.50p 25020
27/03/2024 20.25p 20.25p 20.00p 20.25p 16450
26/03/2024 20.25p 20.50p 19.80p 19.80p 428005
25/03/2024 21.50p 21.50p 20.00p 20.25p 30392
22/03/2024 21.50p 21.50p 21.00p 21.50p 9864
21/03/2024 21.50p 21.50p 21.12p 21.50p 3193
20/03/2024 21.50p 21.50p 21.50p 21.50p 18266
19/03/2024 21.50p 22.00p 21.50p 21.50p 5
18/03/2024 21.50p 21.50p 21.00p 21.50p 27162
15/03/2024 21.50p 21.50p 21.00p 21.50p 110000
14/03/2024 21.50p 21.50p 21.00p 21.50p 18764
13/03/2024 21.50p 22.00p 21.00p 21.50p 40388
12/03/2024 21.50p 21.50p 21.40p 21.50p 11630
11/03/2024 21.50p 21.50p 21.05p 21.50p 27490
08/03/2024 21.50p 22.00p 20.60p 21.50p 225429
07/03/2024 22.50p 23.00p 21.26p 21.50p 648299
06/03/2024 23.50p 24.00p 22.21p 23.00p 120774
05/03/2024 26.50p 26.80p 23.00p 23.50p 403964
04/03/2024 28.50p 28.50p 26.02p 26.50p 183598
01/03/2024 28.50p 28.50p 28.35p 28.50p 0
29/02/2024 28.50p 28.50p 28.00p 28.50p 14851
28/02/2024 28.50p 29.00p 28.00p 28.50p 395364
27/02/2024 28.50p 29.00p 28.00p 28.50p 40547
26/02/2024 28.50p 28.50p 28.40p 28.50p 21302
23/02/2024 28.50p 29.00p 28.00p 28.50p 5016
22/02/2024 29.50p 30.00p 28.00p 28.50p 140250
21/02/2024 29.50p 29.50p 29.18p 29.50p 0
20/02/2024 29.50p 32.40p 29.25p 29.50p 16929
19/02/2024 29.50p 29.50p 29.18p 29.50p 0
16/02/2024 29.50p 29.50p 29.25p 29.50p 131
15/02/2024 29.50p 29.50p 29.00p 29.50p 50000
14/02/2024 29.50p 29.50p 29.18p 29.50p 0
13/02/2024 29.50p 30.00p 29.25p 30.00p 14300
12/02/2024 29.50p 29.50p 29.18p 29.50p 0
09/02/2024 29.50p 29.58p 29.10p 29.50p 27500
08/02/2024 29.50p 29.59p 29.37p 29.50p 80549
07/02/2024 29.50p 29.60p 29.50p 29.50p 75000
06/02/2024 30.50p 31.00p 29.00p 29.50p 189992
05/02/2024 30.50p 30.55p 30.50p 30.50p 25000
02/02/2024 32.50p 32.50p 29.00p 32.00p 104489

*Close Price adjusted for both dividends and splits