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:
- Avoid VP (VP.) by Steve Moore in ShareProphets
- Sector Perform Barratt Redrow (BTRW) by RBC Capital
- Avoid Genflow Biosciences (GENF) by Tom Winnifrith in ShareProphets
- Neutral BP (BP.) by Exane
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy AstraZeneca (AZN) by Goldman Sachs
- Reduce BP (BP.) by HSBC
- Overweight Smurfit Westrock (DI) (SWR) by JP Morgan
- Overweight Unite Group (UTG) by JP Morgan
- Overweight Barclays (BARC) by JP Morgan
- Underperform HGCapital Trust (HGT) by Jefferies
- Hold Hollywood Bowl Group (BOWL) by Helen Cahill in The Times - Tempus
- Overweight NATWEST GROUP (NWG) by JP Morgan
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Thor Explorations Ltd (DI) (THX) by Hot Stock Rockets in ShareProphets
- Watch Sanderson Design Group (SDG) by Steve Moore in ShareProphets
- Buy AstraZeneca (AZN) by LBBW
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Neutral BP (BP.) by UBS
- Neutral Drax Group (DRX) by Citi
Essensys (ESYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/03/2020 | 183.50p | 188.00p | 177.00p | 181.00p | 3905 |
| 12/03/2020 | 212.50p | 218.00p | 182.50p | 182.50p | 525698 |
| 11/03/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/03/2020 | 220.00p | 222.00p | 220.00p | 220.00p | 24000 |
| 09/03/2020 | 215.00p | 217.50p | 215.00p | 217.50p | 11603 |
| 06/03/2020 | 227.50p | 230.00p | 215.00p | 217.50p | 78365 |
| 05/03/2020 | 220.00p | 227.50p | 215.00p | 227.50p | 323638 |
| 04/03/2020 | 222.50p | 224.00p | 215.00p | 220.00p | 5146 |
| 03/03/2020 | 205.00p | 225.00p | 205.00p | 222.50p | 15358 |
| 02/03/2020 | 205.00p | 205.00p | 200.00p | 202.00p | 50699 |
| 28/02/2020 | 211.50p | 211.50p | 199.00p | 205.00p | 33922 |
| 27/02/2020 | 225.00p | 225.00p | 211.50p | 217.50p | 35741 |
| 26/02/2020 | 237.50p | 237.50p | 221.45p | 225.50p | 45470 |
| 25/02/2020 | 237.50p | 239.00p | 232.00p | 237.50p | 15453 |
| 24/02/2020 | 242.50p | 249.00p | 230.00p | 237.50p | 57948 |
| 21/02/2020 | 242.50p | 250.00p | 240.00p | 242.50p | 20083 |
| 20/02/2020 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 19/02/2020 | 235.00p | 247.00p | 231.10p | 242.50p | 328018 |
| 18/02/2020 | 235.00p | 239.00p | 232.00p | 235.00p | 18241 |
| 17/02/2020 | 230.00p | 234.00p | 226.00p | 230.00p | 2048 |
| 14/02/2020 | 230.00p | 235.00p | 226.00p | 230.00p | 6805 |
| 13/02/2020 | 230.00p | 230.00p | 226.00p | 230.00p | 5068 |
| 12/02/2020 | 230.00p | 234.00p | 230.00p | 230.00p | 14818 |
| 11/02/2020 | 201.50p | 233.00p | 201.50p | 230.00p | 81719 |
| 10/02/2020 | 199.00p | 200.50p | 198.00p | 200.50p | 19760 |
| 07/02/2020 | 199.00p | 199.00p | 199.00p | 199.00p | 5010 |
| 06/02/2020 | 199.00p | 199.00p | 198.65p | 199.00p | 2500 |
| 05/02/2020 | 197.50p | 200.92p | 195.00p | 199.00p | 25655 |
| 04/02/2020 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 03/02/2020 | 196.50p | 200.00p | 196.50p | 196.50p | 4000 |
| 31/01/2020 | 196.50p | 196.50p | 193.51p | 196.50p | 310 |
| 30/01/2020 | 196.50p | 196.50p | 193.51p | 196.50p | 10400 |
| 29/01/2020 | 196.50p | 196.50p | 196.50p | 196.50p | 14777 |
| 28/01/2020 | 196.50p | 196.50p | 193.00p | 196.50p | 150835 |
| 27/01/2020 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 24/01/2020 | 196.50p | 197.49p | 193.00p | 196.50p | 7884 |
| 23/01/2020 | 200.00p | 200.00p | 187.00p | 196.50p | 28842 |
| 22/01/2020 | 200.00p | 200.00p | 195.00p | 200.00p | 202203 |
| 21/01/2020 | 200.00p | 202.00p | 195.21p | 200.00p | 130893 |
| 20/01/2020 | 200.00p | 200.00p | 195.21p | 200.00p | 45945 |
| 17/01/2020 | 200.00p | 200.00p | 195.55p | 200.00p | 7565 |
| 16/01/2020 | 200.00p | 200.00p | 195.55p | 200.00p | 303285 |
| 15/01/2020 | 200.00p | 200.00p | 195.55p | 200.00p | 11307 |
| 14/01/2020 | 200.00p | 200.00p | 195.55p | 200.00p | 6312 |
| 13/01/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 78000 |
| 10/01/2020 | 200.00p | 200.00p | 195.10p | 200.00p | 1000 |
| 09/01/2020 | 200.00p | 201.49p | 196.00p | 200.00p | 4633 |
| 08/01/2020 | 200.00p | 202.00p | 195.10p | 200.00p | 6534 |
| 07/01/2020 | 200.00p | 202.00p | 200.00p | 200.00p | 2103 |
| 06/01/2020 | 205.00p | 205.00p | 198.00p | 201.50p | 11000 |
| 03/01/2020 | 205.00p | 207.00p | 200.00p | 205.00p | 9344 |
| 02/01/2020 | 205.00p | 207.00p | 201.00p | 205.00p | 33019 |
| 01/01/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/12/2019 | 205.00p | 207.00p | 205.00p | 205.00p | 841 |
| 27/12/2019 | 205.00p | 207.00p | 200.00p | 205.00p | 2449 |
| 26/12/2019 | 205.00p | 207.00p | 205.00p | 205.00p | 1000 |
| 25/12/2019 | 205.00p | 207.00p | 205.00p | 205.00p | 1000 |
| 24/12/2019 | 205.00p | 207.00p | 205.00p | 205.00p | 1000 |
| 23/12/2019 | 205.00p | 207.40p | 205.00p | 205.00p | 448 |
| 20/12/2019 | 205.00p | 208.00p | 202.98p | 205.00p | 181743 |
| 19/12/2019 | 205.00p | 210.00p | 204.00p | 205.00p | 2030 |
| 18/12/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 63024 |
| 17/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 53045 |
| 16/12/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 235 |
| 13/12/2019 | 198.50p | 210.00p | 197.82p | 207.50p | 290768 |
| 12/12/2019 | 197.50p | 200.00p | 195.51p | 197.50p | 4260 |
| 11/12/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 4258 |
| 10/12/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 8000 |
| 09/12/2019 | 200.00p | 200.00p | 195.00p | 197.50p | 11469 |
| 06/12/2019 | 203.50p | 203.50p | 195.00p | 200.00p | 7125 |
| 05/12/2019 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 04/12/2019 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 03/12/2019 | 203.50p | 206.00p | 200.00p | 203.50p | 7260 |
| 02/12/2019 | 203.50p | 206.50p | 201.00p | 203.50p | 4401 |
| 29/11/2019 | 203.50p | 205.50p | 203.50p | 203.50p | 17500 |
| 28/11/2019 | 202.00p | 207.00p | 202.00p | 203.50p | 2414 |
| 27/11/2019 | 201.00p | 204.00p | 197.51p | 202.00p | 5257 |
| 26/11/2019 | 201.00p | 202.00p | 201.00p | 201.00p | 92000 |
| 25/11/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 166021 |
| 22/11/2019 | 201.00p | 204.00p | 197.51p | 201.00p | 16376 |
| 21/11/2019 | 202.00p | 202.00p | 197.00p | 201.00p | 41787 |
| 20/11/2019 | 203.50p | 205.00p | 200.00p | 202.00p | 200644 |
*Close Price adjusted for both dividends and splits