Essensys (ESYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/07/2022 72.00p 72.00p 71.00p 72.00p 18659
04/07/2022 73.50p 74.00p 70.50p 72.00p 51777
01/07/2022 77.00p 77.00p 72.00p 73.50p 49736
30/06/2022 77.00p 77.00p 73.50p 77.00p 16909
29/06/2022 77.00p 77.00p 75.20p 77.00p 6200
28/06/2022 76.50p 77.25p 75.10p 77.00p 13693
27/06/2022 75.00p 77.00p 74.42p 76.50p 28328
24/06/2022 72.50p 75.89p 71.76p 74.50p 59552
23/06/2022 74.50p 74.50p 70.70p 72.50p 141408
22/06/2022 80.25p 80.25p 74.50p 74.50p 71199
21/06/2022 80.50p 80.75p 79.00p 80.25p 44191
20/06/2022 80.50p 80.50p 80.00p 80.50p 24538
17/06/2022 80.50p 80.50p 80.50p 80.50p 0
16/06/2022 81.50p 81.50p 80.01p 80.50p 25840
15/06/2022 81.50p 83.00p 80.00p 81.50p 61856
14/06/2022 82.50p 82.50p 80.00p 81.50p 3966
13/06/2022 80.50p 81.00p 78.50p 78.50p 115803
10/06/2022 81.50p 81.50p 78.50p 80.50p 108262
09/06/2022 81.50p 81.70p 80.60p 81.00p 14124
08/06/2022 82.00p 82.00p 81.30p 81.50p 19706
07/06/2022 82.00p 83.00p 81.25p 82.00p 15646
06/06/2022 81.50p 82.50p 81.00p 82.50p 3648
03/06/2022 82.00p 82.00p 81.50p 81.50p 61961
02/06/2022 82.00p 82.00p 81.50p 81.50p 61961
01/06/2022 82.00p 82.00p 81.50p 81.50p 61961
31/05/2022 81.50p 83.00p 81.21p 82.00p 69606
30/05/2022 81.50p 82.00p 81.18p 81.50p 50600
27/05/2022 81.50p 81.89p 81.15p 81.50p 13325
26/05/2022 81.50p 82.00p 81.11p 81.50p 28330
25/05/2022 81.50p 81.80p 81.11p 81.50p 51645
24/05/2022 81.75p 81.75p 80.50p 81.50p 70679
23/05/2022 82.00p 82.50p 81.00p 81.75p 67427
20/05/2022 82.00p 82.90p 81.50p 82.00p 138019
19/05/2022 86.50p 86.50p 81.50p 82.00p 127433
18/05/2022 88.00p 88.00p 86.15p 86.50p 638046
17/05/2022 87.50p 88.14p 86.00p 88.00p 35615
16/05/2022 87.50p 88.14p 87.26p 87.50p 86111
13/05/2022 88.00p 89.20p 87.05p 87.50p 36923
12/05/2022 87.50p 88.00p 85.00p 88.00p 76651
11/05/2022 87.00p 90.01p 86.25p 88.50p 116958
10/05/2022 82.00p 89.49p 82.00p 88.00p 360349
09/05/2022 80.50p 82.90p 78.00p 81.00p 228092
06/05/2022 84.50p 84.50p 79.00p 80.50p 96242
05/05/2022 85.00p 87.00p 83.25p 84.50p 96445
04/05/2022 92.00p 92.00p 83.50p 85.00p 207572
03/05/2022 97.50p 97.51p 89.21p 92.00p 326517
02/05/2022 97.00p 100.95p 96.61p 97.50p 200925
29/04/2022 97.00p 100.95p 96.61p 97.50p 200925
28/04/2022 98.00p 102.95p 95.04p 97.00p 428947
27/04/2022 102.00p 105.00p 96.00p 98.00p 607683
26/04/2022 96.00p 110.69p 95.55p 102.00p 1720624
25/04/2022 98.00p 100.00p 90.00p 93.00p 456939
22/04/2022 114.50p 126.80p 93.55p 96.00p 2179609
21/04/2022 93.50p 119.00p 87.75p 115.00p 1781086
20/04/2022 88.50p 97.80p 84.00p 84.50p 1308293
19/04/2022 79.50p 89.00p 79.00p 87.00p 448612
18/04/2022 81.50p 83.00p 79.00p 79.50p 190418
15/04/2022 81.50p 83.00p 79.00p 79.50p 190418
14/04/2022 81.50p 83.00p 79.00p 79.50p 190418
13/04/2022 83.00p 83.00p 80.00p 81.50p 529576
12/04/2022 81.00p 84.15p 79.00p 83.00p 489308
11/04/2022 81.00p 83.50p 79.25p 81.00p 168792
08/04/2022 78.00p 83.00p 76.00p 81.00p 389967
07/04/2022 77.00p 79.00p 75.27p 78.00p 203521
06/04/2022 75.00p 77.70p 75.00p 77.00p 180205
05/04/2022 75.50p 76.89p 74.00p 75.00p 407037
04/04/2022 77.00p 78.00p 74.00p 76.00p 645575
01/04/2022 79.00p 79.80p 75.37p 77.00p 350487
31/03/2022 80.00p 85.00p 77.51p 78.50p 894710
30/03/2022 75.50p 82.00p 75.36p 80.00p 2077888
29/03/2022 75.00p 76.00p 74.00p 75.50p 440426
28/03/2022 75.00p 76.00p 73.00p 76.00p 521595
25/03/2022 75.00p 75.50p 73.65p 75.00p 161146
24/03/2022 73.50p 75.50p 72.55p 75.00p 917150
23/03/2022 73.50p 75.00p 71.67p 74.00p 1210401
22/03/2022 75.50p 76.00p 73.00p 73.50p 895249
21/03/2022 80.00p 80.30p 74.85p 77.00p 1740916
18/03/2022 75.00p 84.00p 74.31p 80.00p 2926775
17/03/2022 72.50p 75.00p 71.00p 74.00p 1663758
16/03/2022 74.00p 75.55p 68.55p 72.50p 1453208
15/03/2022 73.50p 75.00p 72.20p 74.00p 1093537
14/03/2022 73.50p 75.00p 72.00p 73.00p 43076
11/03/2022 73.50p 75.00p 72.00p 73.50p 81961
10/03/2022 79.00p 80.00p 70.51p 73.00p 502157
09/03/2022 82.50p 82.50p 76.00p 79.00p 176505
08/03/2022 82.50p 82.50p 80.00p 82.50p 59872
07/03/2022 82.50p 82.50p 80.00p 82.50p 1781157
04/03/2022 91.00p 99.04p 80.00p 82.50p 330165
03/03/2022 93.00p 96.00p 90.00p 92.00p 526361
02/03/2022 125.50p 125.50p 92.00p 94.00p 1170023
01/03/2022 197.50p 197.50p 124.63p 125.50p 1162928
28/02/2022 250.00p 250.00p 240.00p 245.00p 10365
25/02/2022 245.00p 250.00p 240.00p 250.00p 7600
24/02/2022 268.00p 268.00p 241.11p 245.00p 10880
23/02/2022 271.00p 271.00p 259.07p 268.00p 4000
22/02/2022 271.00p 274.00p 271.00p 271.00p 1095
21/02/2022 271.00p 271.00p 266.00p 271.00p 308
18/02/2022 272.00p 274.00p 268.00p 271.00p 7634
17/02/2022 272.00p 272.00p 272.00p 272.00p 0
16/02/2022 272.00p 272.00p 266.12p 272.00p 319
15/02/2022 272.00p 272.08p 270.00p 272.00p 5577
14/02/2022 271.00p 278.00p 271.00p 271.00p 15000
11/02/2022 271.00p 271.00p 264.70p 271.00p 252
10/02/2022 271.00p 274.00p 271.00p 271.00p 3500
09/02/2022 270.00p 274.00p 270.00p 271.00p 2090
08/02/2022 269.00p 274.00p 269.00p 269.00p 6665
07/02/2022 269.00p 269.00p 269.00p 269.00p 0
04/02/2022 269.00p 275.00p 269.00p 269.00p 7040
03/02/2022 269.00p 269.50p 269.00p 269.00p 20000
02/02/2022 270.00p 275.00p 260.00p 269.00p 4503
01/02/2022 269.00p 270.80p 269.00p 270.00p 2100
31/01/2022 269.00p 269.00p 269.00p 269.00p 0
28/01/2022 269.00p 269.00p 260.00p 269.00p 7
27/01/2022 274.00p 274.00p 260.00p 269.00p 254436
26/01/2022 275.00p 278.00p 272.00p 274.00p 5526
25/01/2022 275.00p 275.50p 270.50p 275.00p 4468
24/01/2022 275.00p 275.50p 275.00p 275.00p 181
21/01/2022 275.00p 279.00p 269.50p 275.00p 1022447
20/01/2022 282.00p 282.00p 274.00p 274.00p 10355
19/01/2022 270.00p 289.00p 270.00p 282.00p 48331
18/01/2022 260.00p 270.00p 260.00p 270.00p 3904
17/01/2022 260.00p 260.00p 257.50p 260.00p 2500
14/01/2022 260.00p 260.00p 260.00p 260.00p 9620
13/01/2022 260.00p 260.00p 255.00p 260.00p 7505
12/01/2022 260.00p 269.00p 255.00p 260.00p 5172
10/01/2022 255.00p 270.00p 251.50p 260.00p 434500
07/01/2022 255.00p 256.51p 255.00p 255.00p 3317
06/01/2022 255.00p 255.00p 255.00p 255.00p 2317
05/01/2022 255.00p 260.00p 252.24p 255.00p 1465
04/01/2022 260.00p 260.00p 250.00p 255.00p 24061
03/01/2022 260.00p 260.00p 260.00p 260.00p 0
31/12/2021 260.00p 260.00p 260.00p 260.00p 0
30/12/2021 260.00p 260.00p 260.00p 260.00p 2150
29/12/2021 260.00p 270.00p 251.00p 260.00p 5299
28/12/2021 260.00p 260.00p 260.00p 260.00p 0
27/12/2021 260.00p 260.00p 260.00p 260.00p 0
24/12/2021 260.00p 260.00p 260.00p 260.00p 0
23/12/2021 260.00p 260.00p 255.29p 260.00p 9016
22/12/2021 260.00p 260.00p 255.29p 260.00p 200
21/12/2021 260.00p 260.00p 256.49p 260.00p 5593
20/12/2021 260.00p 261.20p 260.00p 260.00p 5000
17/12/2021 260.00p 260.00p 251.00p 260.00p 500
16/12/2021 260.00p 260.00p 260.00p 260.00p 0
15/12/2021 260.00p 260.00p 260.00p 260.00p 0
14/12/2021 260.00p 260.00p 260.00p 260.00p 0
13/12/2021 275.00p 275.00p 255.00p 260.00p 24750
10/12/2021 275.00p 275.00p 270.00p 275.00p 8043
09/12/2021 284.00p 284.00p 272.37p 275.00p 5862
08/12/2021 284.00p 284.00p 274.00p 284.00p 3319
07/12/2021 284.00p 284.00p 284.00p 284.00p 0
06/12/2021 284.00p 294.00p 270.00p 284.00p 26292
03/12/2021 284.00p 284.00p 284.00p 284.00p 0
02/12/2021 284.00p 284.00p 284.00p 284.00p 0
01/12/2021 284.00p 284.00p 284.00p 284.00p 0
30/11/2021 284.00p 290.00p 284.00p 284.00p 2734
29/11/2021 284.00p 290.00p 284.00p 284.00p 999
26/11/2021 287.00p 287.00p 274.00p 284.00p 10055
25/11/2021 290.00p 290.00p 290.00p 290.00p 0
24/11/2021 290.00p 291.00p 289.00p 290.00p 6000
23/11/2021 290.00p 290.00p 282.00p 290.00p 5973
22/11/2021 290.00p 290.00p 281.00p 290.00p 1071
19/11/2021 290.00p 300.00p 281.00p 290.00p 21000
18/11/2021 290.00p 295.00p 285.00p 290.00p 1833
17/11/2021 290.00p 298.00p 290.00p 290.00p 1575
16/11/2021 290.00p 290.00p 282.00p 290.00p 7361
15/11/2021 290.00p 290.00p 289.90p 290.00p 69134
12/11/2021 290.00p 290.00p 280.00p 290.00p 2184
11/11/2021 290.00p 290.20p 281.00p 290.00p 16434
10/11/2021 290.00p 292.00p 285.00p 290.00p 1685
09/11/2021 290.00p 293.00p 290.00p 290.00p 880
08/11/2021 295.00p 295.00p 290.00p 290.00p 2139
05/11/2021 295.00p 295.00p 294.95p 295.00p 135
04/11/2021 295.00p 295.00p 294.95p 295.00p 3437
03/11/2021 298.00p 298.00p 290.00p 295.00p 78330
02/11/2021 298.00p 298.00p 295.00p 298.00p 1500000
01/11/2021 298.00p 298.00p 298.00p 298.00p 0
29/10/2021 298.00p 298.50p 295.00p 298.00p 891287
28/10/2021 298.00p 300.00p 297.00p 298.00p 15672
27/10/2021 298.00p 298.00p 297.40p 298.00p 2656
26/10/2021 297.00p 299.50p 297.00p 298.00p 15914
25/10/2021 295.00p 299.94p 295.00p 297.00p 5400
22/10/2021 287.00p 298.00p 285.80p 295.00p 1371296
21/10/2021 278.00p 289.55p 278.00p 287.00p 165934
20/10/2021 270.00p 278.00p 268.00p 278.00p 1308935
19/10/2021 270.00p 270.00p 262.00p 270.00p 12762
18/10/2021 270.00p 270.00p 270.00p 270.00p 1364
15/10/2021 270.00p 274.50p 270.00p 270.00p 14364
14/10/2021 270.00p 270.00p 260.00p 270.00p 3198
13/10/2021 275.00p 275.00p 261.00p 265.00p 3940
12/10/2021 275.00p 275.00p 270.00p 275.00p 15120
11/10/2021 275.00p 275.00p 275.00p 275.00p 0
08/10/2021 275.00p 275.00p 270.00p 275.00p 28845
07/10/2021 275.00p 276.33p 275.00p 275.00p 17793
06/10/2021 275.00p 275.00p 270.50p 275.00p 207
05/10/2021 277.00p 284.00p 275.00p 275.00p 407580
04/10/2021 277.00p 277.00p 277.00p 277.00p 0
01/10/2021 277.00p 281.00p 272.10p 277.00p 1305
30/09/2021 277.00p 281.45p 277.00p 277.00p 1240
29/09/2021 282.00p 282.00p 277.00p 277.00p 24595
28/09/2021 285.00p 285.00p 282.00p 282.00p 4779

*Close Price adjusted for both dividends and splits