Essensys (ESYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/07/2023 34.00p 35.00p 32.50p 32.50p 30979
28/07/2023 34.00p 34.00p 33.00p 34.00p 312
27/07/2023 35.00p 35.00p 33.04p 34.00p 10759
26/07/2023 35.00p 36.00p 34.00p 35.00p 7482
25/07/2023 35.50p 36.00p 34.50p 35.00p 10009
24/07/2023 35.50p 36.00p 34.00p 35.50p 35606
21/07/2023 35.50p 35.50p 35.00p 35.50p 11627
20/07/2023 36.00p 36.00p 35.00p 35.50p 6753
19/07/2023 36.00p 36.00p 36.00p 36.00p 0
18/07/2023 36.00p 36.00p 36.00p 36.00p 0
17/07/2023 36.00p 36.00p 35.30p 36.00p 8130
14/07/2023 36.00p 37.00p 35.00p 36.00p 7727
13/07/2023 35.00p 37.00p 35.00p 36.00p 20593
12/07/2023 35.00p 36.70p 34.14p 35.00p 16540
11/07/2023 35.50p 36.00p 34.00p 35.00p 21412
10/07/2023 35.50p 35.60p 35.50p 35.50p 10460
07/07/2023 35.50p 35.70p 35.15p 35.50p 5966
06/07/2023 36.50p 36.50p 35.50p 35.50p 10046
05/07/2023 37.00p 38.00p 36.50p 36.50p 37843
04/07/2023 37.00p 38.00p 36.10p 37.00p 32850
03/07/2023 36.50p 38.00p 36.50p 37.00p 1998
30/06/2023 41.00p 42.00p 36.50p 36.50p 75252
29/06/2023 41.00p 41.00p 39.20p 41.00p 0
28/06/2023 41.00p 42.00p 39.20p 39.20p 667
27/06/2023 40.50p 41.00p 40.50p 41.00p 9656
26/06/2023 40.50p 41.00p 40.00p 40.50p 32171
23/06/2023 40.50p 40.50p 40.02p 40.50p 6010
22/06/2023 40.50p 41.00p 40.00p 40.50p 507
21/06/2023 41.50p 41.50p 40.00p 40.50p 549428
20/06/2023 42.00p 42.00p 41.00p 42.00p 521
19/06/2023 43.00p 44.00p 41.20p 42.00p 38480
16/06/2023 43.50p 44.00p 43.00p 43.00p 21192
15/06/2023 44.50p 45.00p 43.00p 43.50p 8766
14/06/2023 44.50p 45.00p 44.50p 44.50p 16099
13/06/2023 45.50p 46.00p 44.00p 44.00p 48166
12/06/2023 46.00p 47.00p 45.00p 45.50p 68791
09/06/2023 46.50p 47.00p 46.00p 46.00p 44593
08/06/2023 49.00p 49.00p 46.50p 46.50p 17065
07/06/2023 49.00p 49.00p 48.00p 49.00p 15000
06/06/2023 49.00p 49.00p 48.70p 49.00p 24614
05/06/2023 49.00p 50.00p 48.00p 49.00p 25256
02/06/2023 49.00p 50.00p 48.90p 49.00p 14500
01/06/2023 49.00p 51.00p 48.90p 49.00p 5788
31/05/2023 52.50p 53.00p 48.10p 49.00p 190695
30/05/2023 53.50p 55.00p 52.00p 52.50p 28542
26/05/2023 53.50p 53.50p 53.20p 53.50p 10639
25/05/2023 53.50p 53.50p 53.20p 53.50p 4000
24/05/2023 53.50p 53.50p 52.25p 53.50p 2320
23/05/2023 53.50p 54.00p 52.00p 53.50p 13593
22/05/2023 54.00p 54.00p 52.00p 53.50p 19014
19/05/2023 55.00p 55.00p 52.55p 54.00p 18635
18/05/2023 55.00p 56.00p 54.00p 55.00p 6461
17/05/2023 55.00p 55.00p 54.65p 55.00p 6380
16/05/2023 53.50p 55.00p 53.50p 55.00p 140853
15/05/2023 53.50p 54.00p 53.50p 53.50p 8068
12/05/2023 52.00p 54.00p 51.04p 53.50p 134425
11/05/2023 51.00p 52.07p 51.00p 52.00p 58614
10/05/2023 51.00p 51.38p 50.00p 51.00p 24144
09/05/2023 51.00p 51.30p 50.00p 51.00p 44834
05/05/2023 50.50p 51.40p 50.00p 51.00p 101174
04/05/2023 50.50p 51.00p 49.00p 50.50p 74905
03/05/2023 50.00p 51.00p 49.00p 51.00p 59070
02/05/2023 50.00p 51.00p 49.35p 50.00p 71366
28/04/2023 50.00p 51.00p 50.00p 50.00p 19224
27/04/2023 50.00p 51.00p 49.30p 50.00p 81947
26/04/2023 50.00p 51.00p 49.35p 50.00p 83052
25/04/2023 50.00p 50.00p 49.00p 49.00p 101531
24/04/2023 48.50p 50.00p 48.00p 50.00p 308276
21/04/2023 60.50p 62.00p 46.00p 48.50p 6057444
20/04/2023 60.50p 62.00p 59.00p 60.50p 2901
19/04/2023 61.00p 62.00p 58.40p 60.50p 71773
18/04/2023 61.00p 61.00p 60.00p 61.00p 3325
17/04/2023 61.00p 62.00p 60.00p 61.00p 36400
14/04/2023 61.00p 61.00p 60.00p 61.00p 104232
13/04/2023 61.00p 61.50p 60.00p 61.00p 98100
12/04/2023 61.00p 61.10p 61.00p 61.00p 37767
11/04/2023 61.00p 61.10p 60.04p 61.00p 104487
06/04/2023 61.00p 61.18p 60.04p 61.00p 28584
05/04/2023 60.00p 61.20p 58.00p 61.00p 253121
04/04/2023 56.50p 60.98p 56.00p 60.00p 259760
03/04/2023 56.50p 59.50p 56.20p 56.50p 198380
31/03/2023 56.50p 56.89p 55.00p 56.50p 18467
30/03/2023 56.50p 56.50p 55.03p 56.50p 25
29/03/2023 56.50p 56.50p 55.03p 56.50p 550
28/03/2023 56.50p 57.00p 55.00p 56.50p 53159
27/03/2023 56.50p 58.00p 55.33p 56.50p 14059
24/03/2023 56.50p 58.00p 55.00p 56.50p 23191
23/03/2023 56.50p 56.80p 55.33p 56.50p 965
22/03/2023 57.00p 57.00p 56.00p 56.50p 15732
21/03/2023 57.00p 57.00p 56.75p 57.00p 0
20/03/2023 57.00p 57.00p 56.00p 57.00p 26162
17/03/2023 57.00p 57.00p 56.00p 57.00p 5796
16/03/2023 57.00p 57.40p 57.00p 57.00p 10500
15/03/2023 57.00p 57.40p 56.50p 57.00p 9555
14/03/2023 57.00p 57.48p 56.00p 57.00p 45000
13/03/2023 57.00p 57.90p 56.00p 57.00p 24012
10/03/2023 57.50p 57.50p 56.50p 57.00p 41576
09/03/2023 57.50p 57.50p 57.33p 57.50p 0
08/03/2023 57.50p 57.50p 57.25p 57.50p 3444
07/03/2023 57.00p 58.00p 56.63p 57.00p 87557
06/03/2023 56.50p 57.70p 56.00p 57.00p 40358
03/03/2023 56.00p 57.00p 55.55p 56.50p 13000
02/03/2023 56.00p 57.00p 55.00p 56.00p 80312
01/03/2023 57.00p 58.00p 56.00p 56.00p 133668
28/02/2023 59.00p 61.00p 55.31p 57.00p 246628
27/02/2023 56.00p 57.90p 56.00p 57.50p 95275
24/02/2023 56.00p 57.00p 56.00p 56.00p 32511
23/02/2023 56.00p 57.00p 55.71p 56.00p 25479
22/02/2023 56.00p 57.00p 55.60p 56.00p 18436
21/02/2023 56.00p 56.00p 55.70p 56.00p 5899
20/02/2023 56.00p 56.00p 55.76p 56.00p 0
17/02/2023 56.00p 57.00p 55.00p 56.00p 185404
16/02/2023 52.00p 57.00p 51.33p 56.00p 270015
15/02/2023 52.00p 52.00p 51.50p 52.00p 24592
14/02/2023 52.00p 52.90p 51.50p 52.00p 4392
13/02/2023 51.50p 52.85p 51.50p 52.00p 4785
10/02/2023 47.50p 52.00p 47.50p 51.50p 166923
09/02/2023 47.50p 48.00p 47.11p 47.50p 106708
08/02/2023 47.50p 47.95p 47.50p 47.50p 15000
07/02/2023 47.50p 48.00p 47.35p 47.50p 10175
06/02/2023 47.50p 47.50p 47.31p 47.50p 6154
03/02/2023 47.50p 47.98p 47.50p 47.50p 9869
02/02/2023 47.50p 48.00p 47.00p 47.50p 364133
01/02/2023 47.50p 47.50p 47.20p 47.50p 4152
31/01/2023 47.00p 48.00p 47.00p 47.50p 20129
30/01/2023 47.00p 48.00p 46.70p 47.00p 7892
27/01/2023 47.00p 47.90p 46.70p 47.00p 8837
26/01/2023 47.00p 47.96p 47.00p 47.00p 5185
25/01/2023 47.00p 47.90p 46.00p 47.00p 6984
24/01/2023 47.00p 47.00p 46.00p 47.00p 3831
23/01/2023 47.00p 47.00p 46.00p 47.00p 26613
20/01/2023 47.00p 47.00p 46.61p 47.00p 933
19/01/2023 47.00p 47.00p 46.00p 47.00p 34106
18/01/2023 47.00p 47.75p 47.00p 47.00p 1070
17/01/2023 47.60p 47.60p 47.00p 47.00p 7500
16/01/2023 48.10p 48.10p 47.24p 47.60p 14310
13/01/2023 49.00p 50.00p 48.00p 49.00p 266754
12/01/2023 49.00p 49.00p 48.00p 49.00p 90000
11/01/2023 49.00p 50.00p 48.84p 49.00p 501143
10/01/2023 49.00p 49.40p 48.02p 49.00p 20407
09/01/2023 49.00p 49.05p 49.00p 49.00p 0
06/01/2023 49.00p 49.00p 48.00p 49.00p 5024
05/01/2023 49.00p 49.00p 48.15p 49.00p 8687
04/01/2023 49.00p 49.10p 48.00p 49.00p 494
03/01/2023 49.00p 50.00p 48.02p 49.00p 8557
30/12/2022 49.00p 50.00p 49.00p 49.00p 12563
29/12/2022 49.00p 49.00p 49.00p 49.00p 14061
28/12/2022 49.00p 49.00p 48.00p 49.00p 3244
23/12/2022 49.00p 49.00p 48.89p 49.00p 0
22/12/2022 48.50p 50.00p 48.10p 49.00p 42710
21/12/2022 49.50p 50.00p 48.00p 48.50p 114198
20/12/2022 49.00p 50.00p 48.75p 49.50p 22522
19/12/2022 49.00p 49.00p 48.89p 49.00p 0
16/12/2022 49.00p 49.00p 48.50p 49.00p 0
15/12/2022 48.50p 49.00p 48.50p 48.50p 8612
14/12/2022 48.50p 49.00p 48.10p 48.50p 15679
13/12/2022 48.50p 49.00p 48.50p 48.50p 17049
12/12/2022 48.50p 48.50p 48.23p 48.50p 0
09/12/2022 48.50p 49.00p 48.50p 48.50p 102
08/12/2022 49.00p 50.00p 47.20p 48.50p 73650
07/12/2022 49.00p 49.70p 48.00p 49.00p 55974
06/12/2022 49.50p 49.68p 48.20p 49.00p 15000
05/12/2022 49.50p 49.80p 49.00p 49.50p 48630
02/12/2022 49.50p 49.80p 49.05p 49.50p 18986
01/12/2022 49.50p 51.11p 49.00p 49.50p 867122
30/11/2022 49.50p 50.00p 47.60p 49.50p 15262
29/11/2022 49.50p 49.98p 49.00p 49.00p 8797
28/11/2022 49.50p 50.00p 49.00p 50.00p 14002
25/11/2022 50.00p 51.00p 49.30p 49.50p 137116
24/11/2022 47.50p 51.00p 47.50p 50.00p 160572
23/11/2022 47.00p 48.00p 46.30p 47.00p 100670
22/11/2022 47.00p 47.00p 46.04p 47.00p 321870
21/11/2022 47.00p 47.00p 46.04p 47.00p 12804
18/11/2022 49.50p 49.50p 46.20p 47.00p 38920
17/11/2022 49.50p 49.70p 49.00p 49.50p 17032
16/11/2022 49.50p 49.85p 49.21p 49.50p 18466
15/11/2022 49.50p 50.00p 49.02p 49.50p 452066
14/11/2022 45.50p 50.00p 45.50p 49.50p 289901
11/11/2022 45.50p 46.00p 44.50p 45.50p 581694
10/11/2022 45.00p 45.50p 44.20p 45.50p 31681
09/11/2022 45.00p 46.00p 44.50p 45.00p 29617
08/11/2022 45.00p 45.00p 44.00p 45.00p 3022
07/11/2022 45.00p 45.00p 44.00p 45.00p 11905
04/11/2022 45.00p 45.00p 44.00p 45.00p 3730
03/11/2022 45.00p 45.00p 44.55p 45.00p 0
02/11/2022 45.00p 45.00p 44.64p 45.00p 321
01/11/2022 45.00p 46.00p 44.64p 45.00p 16928
31/10/2022 45.50p 45.50p 44.75p 45.00p 264746
28/10/2022 45.00p 46.00p 45.00p 45.50p 62500
27/10/2022 45.00p 45.00p 44.55p 45.00p 0
26/10/2022 45.50p 45.50p 44.00p 45.00p 3393
25/10/2022 45.50p 46.00p 45.00p 45.50p 12154
24/10/2022 45.50p 45.50p 45.00p 45.50p 495000
21/10/2022 45.50p 45.50p 45.00p 45.50p 11138
20/10/2022 45.50p 45.60p 45.00p 45.60p 246067
19/10/2022 52.50p 52.50p 45.50p 45.50p 259105
18/10/2022 53.50p 53.50p 52.00p 52.50p 38387
17/10/2022 53.50p 54.00p 52.53p 53.50p 34237
14/10/2022 53.25p 53.80p 53.15p 53.50p 13286
13/10/2022 53.25p 53.25p 52.96p 53.25p 8336

*Close Price adjusted for both dividends and splits