Essensys (ESYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2020 155.00p 155.00p 151.00p 155.00p 1000
18/12/2020 155.00p 155.00p 155.00p 155.00p 0
17/12/2020 155.00p 155.00p 150.00p 155.00p 5970
16/12/2020 155.00p 155.00p 151.00p 155.00p 5000
15/12/2020 155.00p 155.00p 155.00p 155.00p 0
14/12/2020 155.00p 160.00p 150.00p 155.00p 5634
11/12/2020 155.00p 155.50p 150.10p 155.00p 11788
10/12/2020 157.50p 162.49p 150.00p 155.00p 1838
09/12/2020 157.50p 157.50p 157.50p 157.50p 0
08/12/2020 157.50p 162.49p 157.50p 157.50p 100
07/12/2020 157.50p 157.50p 153.55p 157.50p 122
04/12/2020 157.50p 157.50p 157.50p 157.50p 0
03/12/2020 157.50p 162.49p 153.55p 157.50p 1802
02/12/2020 157.50p 162.49p 153.55p 157.50p 25137
01/12/2020 157.50p 160.00p 153.55p 157.50p 9334
30/11/2020 157.50p 165.00p 157.50p 157.50p 2124
27/11/2020 157.50p 160.00p 150.15p 157.50p 1581
26/11/2020 157.50p 157.50p 153.55p 157.50p 103690
25/11/2020 157.50p 165.00p 157.50p 157.50p 291
24/11/2020 157.50p 157.50p 150.15p 157.50p 1832
23/11/2020 157.50p 164.00p 157.50p 157.50p 9083
20/11/2020 157.50p 157.50p 157.50p 157.50p 0
19/11/2020 157.50p 157.50p 152.55p 157.50p 100284
18/11/2020 157.50p 157.50p 157.50p 157.50p 0
17/11/2020 152.50p 163.50p 152.50p 157.50p 110161
16/11/2020 152.50p 152.50p 152.50p 152.50p 0
13/11/2020 152.50p 152.50p 152.50p 152.50p 0
12/11/2020 152.50p 154.75p 150.00p 152.50p 30001
10/11/2020 140.00p 154.50p 140.00p 150.00p 31881
09/11/2020 132.50p 140.00p 132.50p 140.00p 31343
06/11/2020 132.50p 135.00p 128.21p 132.50p 36644
05/11/2020 132.50p 137.49p 128.00p 132.50p 22508
04/11/2020 130.00p 132.50p 129.74p 132.50p 2920327
03/11/2020 130.00p 133.49p 126.00p 130.00p 3803
02/11/2020 132.50p 132.50p 132.50p 132.50p 11310
30/10/2020 132.50p 132.50p 132.50p 132.50p 40000
29/10/2020 135.00p 136.50p 126.33p 132.50p 16208
28/10/2020 135.00p 138.00p 130.10p 135.00p 9481
27/10/2020 135.00p 138.00p 130.00p 135.00p 3766
26/10/2020 140.00p 140.00p 129.87p 135.00p 1749434
23/10/2020 140.00p 143.75p 136.66p 140.00p 7500
22/10/2020 145.00p 145.00p 140.00p 140.00p 15726
21/10/2020 145.00p 146.00p 140.65p 145.00p 1526
20/10/2020 145.00p 146.50p 145.00p 145.00p 25
19/10/2020 145.00p 147.00p 140.10p 145.00p 1617
16/10/2020 145.00p 145.00p 140.00p 145.00p 2511
15/10/2020 145.00p 148.00p 143.00p 145.00p 4671
14/10/2020 145.00p 148.00p 144.71p 145.00p 1220128
13/10/2020 147.50p 150.75p 142.55p 145.00p 8110
12/10/2020 132.50p 143.00p 132.00p 137.50p 30201
09/10/2020 135.00p 136.00p 130.00p 132.50p 10411
08/10/2020 140.00p 144.00p 135.00p 135.00p 2135
07/10/2020 140.00p 140.00p 140.00p 140.00p 0
06/10/2020 140.00p 140.00p 140.00p 140.00p 0
05/10/2020 140.00p 144.00p 140.00p 140.00p 1210
02/10/2020 140.00p 140.00p 135.00p 140.00p 30000
01/10/2020 140.00p 140.00p 135.10p 140.00p 133
30/09/2020 140.00p 140.00p 135.50p 140.00p 3234
29/09/2020 140.00p 140.00p 135.10p 140.00p 152
28/09/2020 140.00p 140.00p 140.00p 140.00p 0
25/09/2020 140.00p 140.00p 136.60p 140.00p 3415
24/09/2020 145.00p 145.00p 136.55p 140.00p 9641
23/09/2020 145.00p 146.00p 140.50p 145.00p 7577
22/09/2020 145.00p 145.00p 145.00p 145.00p 0
21/09/2020 145.00p 148.00p 145.00p 145.00p 5125
18/09/2020 145.00p 145.00p 145.00p 145.00p 0
17/09/2020 145.00p 145.00p 145.00p 145.00p 4
16/09/2020 145.00p 145.00p 145.00p 145.00p 0
15/09/2020 145.00p 147.00p 145.00p 145.00p 5840
14/09/2020 147.50p 147.50p 140.00p 145.00p 12855
11/09/2020 147.50p 148.00p 147.50p 147.50p 0
10/09/2020 148.00p 148.00p 148.00p 148.00p 0
09/09/2020 148.00p 150.80p 148.00p 148.00p 2146
08/09/2020 148.00p 148.00p 148.00p 148.00p 0
07/09/2020 148.00p 148.00p 148.00p 148.00p 0
04/09/2020 148.00p 148.00p 143.00p 148.00p 3491
03/09/2020 148.50p 151.10p 142.55p 145.00p 9456
02/09/2020 148.50p 150.00p 142.60p 150.00p 31513
01/09/2020 148.00p 151.50p 142.60p 148.50p 17120
31/08/2020 148.00p 148.00p 142.55p 148.00p 108
28/08/2020 148.00p 148.00p 142.55p 148.00p 108
27/08/2020 148.00p 153.00p 148.00p 148.00p 1450
26/08/2020 148.00p 148.00p 142.55p 148.00p 1791
25/08/2020 148.00p 151.50p 148.00p 148.00p 10000
24/08/2020 148.00p 148.00p 148.00p 148.00p 0
21/08/2020 148.00p 148.00p 142.55p 148.00p 305
20/08/2020 148.00p 148.00p 142.55p 148.00p 668776
19/08/2020 152.50p 153.90p 150.05p 152.50p 12635
18/08/2020 150.00p 159.90p 150.00p 152.50p 75150
17/08/2020 150.00p 150.00p 150.00p 150.00p 0
14/08/2020 150.00p 150.00p 150.00p 150.00p 0
13/08/2020 150.00p 150.00p 145.10p 150.00p 286
12/08/2020 150.00p 150.00p 145.11p 150.00p 750
11/08/2020 150.00p 150.00p 145.00p 150.00p 6715
10/08/2020 150.00p 150.00p 150.00p 150.00p 0
07/08/2020 150.00p 150.00p 150.00p 150.00p 0
06/08/2020 150.00p 150.00p 145.11p 150.00p 716
05/08/2020 150.00p 150.89p 150.00p 150.00p 6619
04/08/2020 150.00p 150.00p 145.00p 150.00p 833
03/08/2020 150.00p 150.00p 145.10p 150.00p 3976
31/07/2020 150.00p 150.00p 150.00p 150.00p 0
30/07/2020 150.00p 150.00p 150.00p 150.00p 0
29/07/2020 150.00p 150.00p 145.10p 150.00p 1000
28/07/2020 150.00p 154.00p 145.10p 150.00p 5125
27/07/2020 150.00p 150.00p 150.00p 150.00p 0
24/07/2020 150.00p 150.00p 150.00p 150.00p 6500
23/07/2020 150.00p 150.00p 145.10p 150.00p 6887
22/07/2020 150.00p 150.00p 145.00p 150.00p 12267
21/07/2020 150.00p 154.50p 145.55p 150.00p 4438
20/07/2020 150.00p 150.00p 145.10p 150.00p 551
17/07/2020 150.00p 150.00p 145.10p 150.00p 2239
16/07/2020 150.00p 152.50p 145.00p 150.00p 36057
15/07/2020 150.00p 150.00p 150.00p 150.00p 64211
14/07/2020 150.00p 151.20p 150.00p 150.00p 1984
13/07/2020 150.00p 151.40p 145.00p 150.00p 47641
10/07/2020 150.00p 151.49p 150.00p 150.00p 20000
09/07/2020 150.00p 152.25p 146.75p 150.00p 23900
08/07/2020 150.00p 150.00p 150.00p 150.00p 0
07/07/2020 150.00p 150.00p 146.75p 150.00p 1038
06/07/2020 150.00p 152.40p 146.75p 150.00p 3209
03/07/2020 150.00p 150.00p 146.75p 150.00p 500
02/07/2020 150.00p 152.40p 150.00p 150.00p 1850
01/07/2020 150.00p 152.50p 146.51p 150.00p 25836
30/06/2020 150.00p 150.00p 150.00p 150.00p 0
29/06/2020 150.00p 153.00p 145.10p 150.00p 8514
26/06/2020 150.00p 152.50p 150.00p 150.00p 2947
25/06/2020 150.00p 150.00p 145.00p 150.00p 126801
24/06/2020 150.00p 152.50p 150.00p 150.00p 11500
23/06/2020 150.00p 152.50p 150.00p 150.00p 1308
22/06/2020 152.50p 152.50p 145.00p 150.00p 3642
19/06/2020 152.50p 152.50p 146.50p 152.50p 1940
18/06/2020 152.50p 152.50p 146.71p 152.50p 559977
17/06/2020 152.50p 152.50p 146.50p 152.50p 6206
16/06/2020 152.50p 153.00p 146.50p 152.50p 7340
15/06/2020 152.50p 171.00p 152.50p 171.00p 1544
12/06/2020 152.50p 154.00p 152.50p 152.50p 1418
11/06/2020 152.50p 154.50p 146.11p 152.50p 4488
10/06/2020 162.50p 162.50p 150.00p 152.50p 469333
09/06/2020 162.50p 162.50p 155.15p 162.50p 850
08/06/2020 162.50p 164.00p 162.00p 162.50p 32649
05/06/2020 170.00p 170.00p 155.15p 162.50p 10912
04/06/2020 170.00p 170.00p 170.00p 170.00p 0
03/06/2020 170.00p 170.00p 165.51p 170.00p 4249
02/06/2020 170.00p 170.50p 170.00p 170.00p 600
01/06/2020 170.00p 170.00p 170.00p 170.00p 0
29/05/2020 170.00p 170.00p 170.00p 170.00p 0
28/05/2020 170.00p 170.00p 170.00p 170.00p 0
27/05/2020 170.00p 170.50p 170.00p 170.00p 2932
26/05/2020 170.00p 171.00p 170.00p 170.00p 1456
25/05/2020 170.00p 175.00p 165.00p 175.00p 16420
22/05/2020 170.00p 175.00p 165.00p 175.00p 16420
21/05/2020 170.00p 170.00p 166.00p 170.00p 10000
20/05/2020 170.00p 175.00p 170.00p 170.00p 1708
19/05/2020 165.00p 175.00p 165.00p 170.00p 21294
18/05/2020 162.50p 165.00p 162.50p 162.50p 2996
15/05/2020 162.50p 165.00p 162.50p 162.50p 5381
14/05/2020 160.00p 162.50p 160.00p 162.50p 6935
13/05/2020 160.00p 164.50p 156.76p 160.00p 128720
12/05/2020 157.50p 165.00p 157.50p 160.00p 18348
11/05/2020 157.50p 157.50p 150.00p 157.50p 17000
08/05/2020 142.50p 155.00p 142.50p 152.50p 32000
07/05/2020 142.50p 155.00p 142.50p 152.50p 32000
06/05/2020 140.00p 150.00p 139.00p 142.50p 5569
05/05/2020 140.00p 142.90p 135.51p 140.00p 35495
04/05/2020 140.00p 143.00p 135.00p 140.00p 14013
01/05/2020 140.00p 140.00p 140.00p 140.00p 0
30/04/2020 140.00p 143.00p 137.60p 140.00p 23081
29/04/2020 142.50p 143.00p 135.00p 140.00p 37983
28/04/2020 147.50p 148.00p 142.50p 142.50p 32062
27/04/2020 147.50p 148.35p 145.00p 147.50p 1100
24/04/2020 147.50p 148.35p 147.50p 147.50p 510
23/04/2020 147.50p 148.35p 147.50p 147.50p 558
22/04/2020 147.50p 148.50p 147.50p 147.50p 1632
21/04/2020 147.50p 147.50p 147.50p 147.50p 0
20/04/2020 147.50p 147.50p 145.00p 147.50p 2799
17/04/2020 147.50p 149.00p 147.50p 147.50p 10648
16/04/2020 152.50p 154.00p 141.00p 147.50p 3265
15/04/2020 152.50p 154.00p 150.00p 152.50p 20687
14/04/2020 152.50p 154.00p 152.50p 152.50p 2000
13/04/2020 157.50p 162.00p 151.00p 152.50p 15405
10/04/2020 157.50p 162.00p 151.00p 152.50p 15405
09/04/2020 157.50p 162.00p 151.00p 152.50p 15405
08/04/2020 157.50p 157.50p 157.50p 157.50p 0
07/04/2020 155.00p 158.00p 150.00p 157.50p 10365
06/04/2020 160.00p 160.00p 155.00p 155.00p 300
03/04/2020 160.00p 160.00p 160.00p 160.00p 0
02/04/2020 160.00p 160.00p 155.00p 160.00p 33000
01/04/2020 157.50p 163.00p 155.00p 160.00p 22000
31/03/2020 155.00p 160.00p 155.00p 157.50p 4060
30/03/2020 150.00p 159.25p 147.00p 152.50p 6013
27/03/2020 147.50p 154.25p 140.00p 150.00p 26000
26/03/2020 135.00p 155.00p 135.00p 147.50p 31543
25/03/2020 135.00p 135.00p 130.00p 135.00p 1500
24/03/2020 125.00p 138.00p 125.00p 135.00p 22100
23/03/2020 130.00p 130.00p 100.00p 125.00p 16660
20/03/2020 132.50p 139.00p 130.00p 135.00p 45236
19/03/2020 132.50p 134.00p 132.50p 132.50p 447
18/03/2020 145.00p 145.00p 127.00p 132.50p 23057
17/03/2020 160.00p 160.00p 147.50p 147.50p 1000
16/03/2020 175.00p 175.00p 149.58p 155.00p 11849

*Close Price adjusted for both dividends and splits