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:
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Avoid Shearwater Group (SWG) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
Essensys (ESYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2024 | 32.00p | 32.00p | 32.00p | 32.00p | 3892 |
| 20/12/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 14898 |
| 19/12/2024 | 32.00p | 32.00p | 31.95p | 32.00p | 23335 |
| 18/12/2024 | 32.00p | 33.00p | 32.00p | 32.00p | 22739 |
| 17/12/2024 | 32.00p | 33.00p | 31.56p | 32.00p | 2759132 |
| 16/12/2024 | 32.00p | 32.00p | 31.29p | 32.00p | 0 |
| 13/12/2024 | 32.00p | 32.40p | 31.96p | 32.00p | 14367 |
| 12/12/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 11923 |
| 11/12/2024 | 32.00p | 32.00p | 31.29p | 32.00p | 0 |
| 10/12/2024 | 32.00p | 32.00p | 31.29p | 32.00p | 0 |
| 09/12/2024 | 32.00p | 32.85p | 31.00p | 32.00p | 10340 |
| 06/12/2024 | 32.00p | 32.50p | 31.95p | 32.00p | 164915 |
| 05/12/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 16441 |
| 04/12/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 37630 |
| 03/12/2024 | 32.00p | 32.80p | 31.65p | 32.00p | 18530 |
| 02/12/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 1 |
| 29/11/2024 | 32.00p | 32.80p | 32.00p | 32.00p | 50030 |
| 28/11/2024 | 32.00p | 32.50p | 32.00p | 32.00p | 78754 |
| 27/11/2024 | 32.00p | 33.00p | 31.36p | 32.00p | 29534 |
| 26/11/2024 | 31.50p | 33.00p | 31.00p | 32.00p | 102830 |
| 25/11/2024 | 30.00p | 30.80p | 30.00p | 30.00p | 15617 |
| 22/11/2024 | 30.00p | 30.00p | 29.76p | 30.00p | 0 |
| 21/11/2024 | 31.00p | 31.00p | 29.31p | 30.00p | 39434 |
| 20/11/2024 | 27.50p | 31.00p | 27.00p | 31.00p | 125055 |
| 19/11/2024 | 27.50p | 27.60p | 27.50p | 27.50p | 1462 |
| 18/11/2024 | 27.50p | 27.50p | 27.19p | 27.50p | 0 |
| 15/11/2024 | 27.50p | 27.50p | 27.19p | 27.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits