Essensys (ESYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/10/2022 53.25p 53.44p 53.25p 53.25p 0
11/10/2022 53.25p 53.90p 52.96p 53.25p 27509
10/10/2022 53.25p 53.93p 52.88p 53.25p 12867
07/10/2022 53.00p 53.30p 52.75p 53.25p 10152
06/10/2022 55.50p 55.50p 52.50p 53.00p 514749
05/10/2022 55.50p 56.00p 55.00p 55.50p 6194
04/10/2022 55.50p 55.50p 55.49p 55.50p 6000
03/10/2022 56.50p 56.50p 55.00p 55.50p 24886
30/09/2022 56.50p 56.50p 55.00p 56.50p 10419
29/09/2022 56.50p 56.50p 55.00p 56.50p 25390
28/09/2022 56.50p 56.50p 55.00p 56.50p 1600
27/09/2022 57.50p 58.00p 55.00p 56.50p 27839
26/09/2022 57.50p 57.50p 57.00p 57.50p 2844
23/09/2022 59.00p 59.00p 57.11p 57.50p 15867
22/09/2022 59.00p 59.00p 58.02p 59.00p 13194
21/09/2022 59.00p 59.00p 59.00p 59.00p 0
20/09/2022 59.00p 60.00p 55.00p 59.00p 125995
19/09/2022 59.00p 59.00p 58.10p 59.00p 23192
16/09/2022 59.00p 59.00p 58.10p 59.00p 23192
15/09/2022 59.00p 59.00p 58.63p 59.00p 7507
14/09/2022 59.00p 59.00p 58.05p 59.00p 12527
13/09/2022 59.00p 59.00p 58.10p 59.00p 15868
12/09/2022 59.00p 59.00p 58.64p 59.00p 6400
09/09/2022 59.00p 59.00p 58.00p 59.00p 269531
08/09/2022 59.00p 59.00p 58.50p 59.00p 44510
07/09/2022 59.00p 59.00p 57.50p 59.00p 7710
06/09/2022 59.00p 59.00p 58.00p 59.00p 18578
05/09/2022 59.00p 59.80p 58.11p 59.00p 12540
02/09/2022 59.00p 59.00p 58.45p 59.00p 11303
01/09/2022 59.00p 60.50p 58.45p 59.00p 81485
31/08/2022 59.00p 60.00p 58.00p 59.00p 859097
30/08/2022 58.50p 60.00p 57.00p 58.50p 2426095
29/08/2022 58.00p 60.00p 57.56p 58.50p 501229
26/08/2022 58.00p 60.00p 57.56p 58.50p 501229
25/08/2022 59.00p 59.00p 57.56p 58.00p 184680
24/08/2022 61.00p 65.00p 58.00p 59.00p 626953
23/08/2022 60.50p 60.55p 60.00p 60.50p 9503
22/08/2022 60.50p 61.00p 58.00p 60.50p 23573
19/08/2022 61.00p 62.00p 60.00p 60.50p 142333
18/08/2022 64.50p 64.50p 60.50p 61.00p 78409
17/08/2022 65.50p 65.70p 63.10p 64.50p 28850
16/08/2022 65.50p 65.70p 65.00p 65.50p 11133
15/08/2022 65.50p 65.70p 65.05p 65.50p 23805
12/08/2022 65.50p 66.00p 65.00p 65.50p 631172
11/08/2022 65.50p 65.50p 65.13p 65.50p 80000
10/08/2022 65.50p 65.85p 65.00p 65.50p 29000
09/08/2022 65.50p 65.73p 65.00p 65.50p 39817
08/08/2022 65.50p 66.00p 65.10p 65.50p 212551
05/08/2022 66.00p 66.25p 65.36p 65.50p 108211
04/08/2022 66.00p 66.00p 65.50p 66.00p 3331
03/08/2022 66.00p 66.25p 66.00p 66.00p 113014
02/08/2022 66.00p 66.49p 65.33p 66.00p 53040
01/08/2022 68.50p 68.50p 65.10p 66.00p 23176
29/07/2022 67.00p 67.00p 66.00p 66.00p 29132
28/07/2022 68.00p 68.00p 66.00p 67.00p 12078
27/07/2022 68.00p 69.00p 67.10p 68.00p 8531
26/07/2022 68.00p 68.59p 67.25p 68.00p 29765
25/07/2022 69.50p 69.50p 66.20p 68.00p 41746
22/07/2022 68.00p 70.00p 66.50p 69.50p 145708
21/07/2022 68.00p 68.00p 67.00p 68.00p 16499
20/07/2022 68.00p 68.00p 66.00p 68.00p 5211
19/07/2022 68.00p 68.40p 66.00p 68.00p 12481
18/07/2022 68.00p 68.60p 66.55p 68.00p 32556
15/07/2022 68.50p 68.70p 67.00p 68.50p 8160
14/07/2022 68.50p 70.00p 67.25p 68.50p 19024
13/07/2022 68.50p 68.80p 67.00p 68.50p 12906
12/07/2022 68.50p 68.95p 68.50p 68.50p 72
11/07/2022 68.00p 68.50p 67.00p 68.50p 15050
08/07/2022 70.50p 70.50p 65.00p 68.00p 161153
07/07/2022 71.00p 71.00p 70.00p 70.50p 26198
06/07/2022 72.00p 72.00p 71.00p 72.00p 1600
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

*Close Price adjusted for both dividends and splits