Essensys (ESYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/12/2023 39.00p 39.88p 38.00p 39.00p 366962
11/12/2023 39.00p 39.88p 36.00p 39.00p 10235
08/12/2023 38.50p 40.00p 38.25p 39.00p 51613
07/12/2023 37.00p 39.00p 36.50p 38.50p 166809
06/12/2023 34.50p 37.50p 33.30p 37.00p 177582
05/12/2023 34.00p 35.00p 34.00p 34.50p 12500
04/12/2023 34.00p 34.90p 34.00p 34.00p 32838
01/12/2023 34.00p 35.70p 34.00p 35.70p 850
30/11/2023 34.00p 35.00p 34.00p 34.00p 72500
29/11/2023 34.00p 34.00p 33.45p 34.00p 12141
28/11/2023 34.00p 34.65p 34.00p 34.00p 0
27/11/2023 34.00p 34.00p 33.45p 34.00p 5000
24/11/2023 34.00p 34.70p 34.00p 34.00p 35000
23/11/2023 34.00p 34.65p 34.00p 34.00p 0
22/11/2023 34.00p 34.00p 33.10p 34.00p 1723
21/11/2023 34.00p 35.00p 34.00p 34.00p 4502
20/11/2023 34.00p 34.15p 33.00p 34.00p 6861
17/11/2023 34.00p 34.20p 33.04p 34.00p 19837
16/11/2023 34.00p 34.00p 33.23p 34.00p 1950
15/11/2023 33.50p 35.00p 33.50p 34.00p 9991
14/11/2023 31.25p 35.00p 31.25p 33.50p 165472
13/11/2023 30.50p 31.50p 30.50p 31.25p 41071
10/11/2023 30.00p 30.98p 29.00p 30.50p 17850
09/11/2023 29.50p 31.00p 28.89p 30.00p 78891
08/11/2023 29.50p 29.50p 29.41p 29.50p 0
07/11/2023 29.00p 30.94p 28.30p 29.50p 19525
06/11/2023 29.00p 30.00p 28.30p 29.00p 28636
03/11/2023 28.00p 29.75p 27.42p 29.00p 254157
02/11/2023 28.00p 28.30p 27.00p 28.30p 275723
01/11/2023 28.00p 28.00p 27.91p 28.00p 0
31/10/2023 27.50p 29.00p 26.25p 28.00p 383231
30/10/2023 26.50p 27.00p 26.00p 27.00p 24531
27/10/2023 26.50p 26.60p 26.50p 26.50p 5601
26/10/2023 26.50p 26.60p 26.25p 26.50p 58852
25/10/2023 26.50p 27.00p 26.00p 26.50p 8000
24/10/2023 26.50p 27.00p 26.00p 26.50p 1877
23/10/2023 26.50p 26.50p 26.40p 26.50p 1155
20/10/2023 26.50p 26.50p 26.45p 26.50p 1170
19/10/2023 26.50p 27.50p 25.00p 26.50p 0
18/10/2023 26.50p 27.50p 25.00p 26.50p 7383
17/10/2023 26.50p 26.50p 26.25p 26.50p 1941
16/10/2023 27.00p 27.00p 26.50p 26.50p 575
13/10/2023 29.25p 30.00p 27.00p 27.00p 86201
12/10/2023 29.25p 29.30p 28.60p 29.25p 12957
11/10/2023 29.25p 29.25p 28.50p 29.25p 7107
10/10/2023 29.25p 29.25p 28.50p 29.25p 1814
09/10/2023 29.25p 29.25p 28.00p 29.25p 7000
06/10/2023 29.25p 29.25p 28.75p 29.25p 5878
05/10/2023 29.25p 29.50p 28.55p 29.25p 16000
04/10/2023 29.25p 29.25p 28.50p 29.25p 8000
03/10/2023 29.50p 30.00p 29.00p 29.25p 28003
02/10/2023 29.50p 29.50p 29.00p 29.50p 26263
29/09/2023 29.25p 29.50p 29.04p 29.50p 14929
28/09/2023 29.25p 29.25p 29.00p 29.25p 800
27/09/2023 29.25p 29.49p 29.25p 29.25p 10000
26/09/2023 29.50p 29.50p 28.40p 29.25p 89011
25/09/2023 29.50p 29.50p 28.00p 28.00p 5500
22/09/2023 29.50p 30.00p 28.80p 29.50p 11949
21/09/2023 29.50p 29.50p 28.90p 29.50p 17003
20/09/2023 29.50p 29.50p 29.00p 29.50p 1800
19/09/2023 29.50p 30.00p 28.90p 29.50p 7553
18/09/2023 29.50p 29.50p 28.00p 29.50p 10718
15/09/2023 29.50p 29.50p 29.00p 29.50p 2517
14/09/2023 29.50p 29.50p 28.30p 29.50p 67733
13/09/2023 29.50p 29.50p 29.50p 29.50p 0
12/09/2023 29.50p 29.50p 28.50p 29.50p 135727
11/09/2023 30.00p 30.00p 29.00p 29.50p 6249
08/09/2023 30.00p 30.00p 30.00p 30.00p 0
07/09/2023 30.00p 31.00p 29.40p 30.00p 35969
06/09/2023 30.00p 30.00p 29.00p 30.00p 11425
05/09/2023 30.00p 30.00p 29.00p 30.00p 7046
04/09/2023 30.00p 30.00p 29.75p 30.00p 10127
01/09/2023 30.00p 30.00p 29.00p 30.00p 36922
31/08/2023 28.50p 31.00p 28.50p 30.00p 158260
30/08/2023 28.50p 28.50p 28.18p 28.50p 0
29/08/2023 30.00p 30.00p 28.25p 28.50p 13745
25/08/2023 30.00p 30.00p 29.00p 30.00p 30000
24/08/2023 30.00p 30.00p 29.04p 30.00p 27259
23/08/2023 30.00p 30.00p 29.50p 30.00p 0
22/08/2023 30.00p 31.00p 29.40p 30.00p 6148
21/08/2023 30.00p 30.00p 30.00p 30.00p 0
18/08/2023 29.50p 31.00p 29.50p 30.00p 21497
17/08/2023 29.25p 30.50p 29.01p 29.50p 47012
16/08/2023 31.00p 31.30p 28.50p 29.25p 35172
15/08/2023 31.50p 32.00p 30.00p 31.00p 107233
14/08/2023 31.50p 31.75p 31.50p 31.50p 787
11/08/2023 31.50p 31.90p 29.00p 31.50p 72386
10/08/2023 35.00p 35.00p 30.00p 31.50p 206205
09/08/2023 35.00p 35.00p 34.00p 35.00p 20219
08/08/2023 35.50p 35.50p 34.00p 35.00p 21000
07/08/2023 32.50p 35.50p 32.50p 35.50p 125244
04/08/2023 32.00p 32.84p 32.00p 32.50p 16563
03/08/2023 32.50p 33.00p 32.00p 32.00p 15145
02/08/2023 32.50p 33.00p 31.30p 32.50p 1414
01/08/2023 32.50p 33.00p 32.02p 32.50p 7576
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

*Close Price adjusted for both dividends and splits