Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
Essensys (ESYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/03/2021 | 230.00p | 238.00p | 228.55p | 230.00p | 2689 |
| 29/03/2021 | 232.50p | 238.00p | 226.70p | 230.00p | 22615 |
| 26/03/2021 | 232.50p | 232.50p | 228.55p | 232.50p | 4000 |
| 25/03/2021 | 227.50p | 240.00p | 227.50p | 232.50p | 195189 |
| 24/03/2021 | 227.50p | 235.00p | 226.00p | 227.50p | 33101 |
| 23/03/2021 | 232.50p | 232.50p | 220.00p | 227.50p | 6176 |
| 22/03/2021 | 220.00p | 234.75p | 217.51p | 232.50p | 23956 |
| 19/03/2021 | 210.00p | 225.00p | 203.00p | 220.00p | 7993 |
| 18/03/2021 | 210.00p | 210.00p | 202.00p | 210.00p | 3000 |
| 17/03/2021 | 210.00p | 215.00p | 202.00p | 210.00p | 5000 |
| 16/03/2021 | 205.00p | 210.00p | 200.00p | 210.00p | 5991 |
| 15/03/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/03/2021 | 207.50p | 207.50p | 200.00p | 205.00p | 4098 |
| 11/03/2021 | 207.50p | 210.00p | 200.00p | 207.50p | 1476 |
| 10/03/2021 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 09/03/2021 | 207.50p | 212.00p | 207.50p | 207.50p | 10590 |
| 08/03/2021 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 05/03/2021 | 207.50p | 212.00p | 201.10p | 207.50p | 2286 |
| 04/03/2021 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 03/03/2021 | 210.00p | 212.50p | 200.15p | 207.50p | 21220 |
| 02/03/2021 | 212.50p | 212.70p | 205.10p | 212.50p | 31067 |
| 01/03/2021 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 26/02/2021 | 212.50p | 212.50p | 205.10p | 212.50p | 606474 |
| 25/02/2021 | 212.50p | 212.50p | 205.10p | 212.50p | 1114 |
| 24/02/2021 | 212.50p | 212.50p | 205.00p | 212.50p | 155838 |
| 23/02/2021 | 212.50p | 212.50p | 205.10p | 212.50p | 7007 |
| 22/02/2021 | 212.50p | 212.50p | 210.00p | 212.50p | 31725 |
| 19/02/2021 | 212.50p | 219.00p | 205.00p | 212.50p | 318 |
| 18/02/2021 | 212.50p | 212.50p | 202.00p | 212.50p | 19947 |
| 17/02/2021 | 210.00p | 210.00p | 205.15p | 210.00p | 608 |
| 16/02/2021 | 210.00p | 215.00p | 205.00p | 210.00p | 12916 |
| 15/02/2021 | 225.00p | 225.00p | 206.51p | 210.00p | 19523 |
| 12/02/2021 | 207.50p | 229.50p | 205.00p | 225.00p | 257407 |
| 11/02/2021 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 10/02/2021 | 202.50p | 215.00p | 202.50p | 207.50p | 6431 |
| 09/02/2021 | 200.00p | 208.50p | 195.00p | 202.50p | 12556 |
| 08/02/2021 | 190.00p | 199.00p | 190.00p | 197.50p | 23076 |
| 05/02/2021 | 180.00p | 194.00p | 180.00p | 190.00p | 690862 |
| 04/02/2021 | 162.50p | 180.00p | 162.50p | 180.00p | 8000 |
| 03/02/2021 | 162.50p | 162.50p | 158.75p | 162.50p | 1684 |
| 02/02/2021 | 145.00p | 165.81p | 145.00p | 162.50p | 18295 |
| 01/02/2021 | 145.00p | 150.00p | 140.00p | 145.00p | 41600 |
| 29/01/2021 | 145.00p | 150.00p | 144.50p | 145.00p | 20147 |
| 28/01/2021 | 145.00p | 146.00p | 140.10p | 145.00p | 3447 |
| 27/01/2021 | 145.00p | 146.00p | 140.00p | 145.00p | 27691 |
| 26/01/2021 | 145.00p | 145.00p | 140.00p | 145.00p | 0 |
| 25/01/2021 | 145.00p | 146.38p | 140.00p | 140.00p | 30567 |
| 22/01/2021 | 145.00p | 147.00p | 137.50p | 145.00p | 8401 |
| 21/01/2021 | 145.00p | 148.50p | 140.00p | 145.00p | 22149 |
| 20/01/2021 | 145.00p | 148.00p | 140.10p | 145.00p | 3005 |
| 19/01/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/01/2021 | 145.00p | 145.00p | 142.00p | 145.00p | 1044 |
| 15/01/2021 | 145.00p | 145.80p | 142.00p | 145.00p | 32250 |
| 14/01/2021 | 145.00p | 146.00p | 145.00p | 145.00p | 2813 |
| 13/01/2021 | 145.00p | 146.00p | 145.00p | 145.00p | 940 |
| 12/01/2021 | 145.00p | 147.00p | 145.00p | 145.00p | 2500 |
| 11/01/2021 | 147.50p | 149.00p | 145.00p | 145.00p | 10051 |
| 08/01/2021 | 147.50p | 148.50p | 147.50p | 147.50p | 12901 |
| 07/01/2021 | 147.50p | 149.00p | 145.00p | 147.50p | 33663 |
| 06/01/2021 | 150.00p | 150.00p | 145.00p | 147.50p | 5750 |
| 05/01/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 04/01/2021 | 150.00p | 155.00p | 146.50p | 150.00p | 16508 |
| 01/01/2021 | 150.00p | 150.44p | 150.00p | 150.00p | 333 |
| 31/12/2020 | 150.00p | 150.44p | 150.00p | 150.00p | 333 |
| 30/12/2020 | 150.00p | 150.50p | 150.00p | 150.00p | 2000 |
| 29/12/2020 | 150.00p | 155.00p | 145.10p | 150.00p | 4265 |
| 28/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 25/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/12/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/12/2020 | 150.00p | 151.00p | 146.00p | 150.00p | 5750 |
| 22/12/2020 | 155.00p | 155.00p | 145.00p | 150.00p | 400633 |
| 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 |
*Close Price adjusted for both dividends and splits