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 |
|---|---|---|---|---|---|
| 19/11/2019 | 208.50p | 209.85p | 200.00p | 203.50p | 29654 |
| 18/11/2019 | 196.50p | 210.00p | 196.50p | 208.50p | 389706 |
| 15/11/2019 | 193.00p | 199.50p | 193.00p | 196.50p | 12496 |
| 14/11/2019 | 193.00p | 196.00p | 193.00p | 193.00p | 2200 |
| 13/11/2019 | 193.00p | 195.88p | 190.00p | 193.00p | 19397 |
| 12/11/2019 | 196.00p | 196.00p | 193.00p | 193.00p | 110244 |
| 11/11/2019 | 190.00p | 198.00p | 189.81p | 195.00p | 228803 |
| 08/11/2019 | 190.00p | 193.00p | 187.00p | 190.00p | 1350 |
| 07/11/2019 | 190.00p | 193.00p | 186.00p | 190.00p | 20597 |
| 06/11/2019 | 171.00p | 194.00p | 171.00p | 190.00p | 59110 |
| 05/11/2019 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 04/11/2019 | 170.00p | 175.00p | 168.50p | 171.00p | 551682 |
| 01/11/2019 | 170.00p | 174.50p | 168.00p | 174.50p | 14851 |
| 31/10/2019 | 164.00p | 173.50p | 162.80p | 170.00p | 202190 |
| 30/10/2019 | 164.00p | 168.00p | 162.10p | 164.00p | 2696 |
| 29/10/2019 | 164.00p | 168.00p | 164.00p | 164.00p | 27354 |
| 28/10/2019 | 164.00p | 168.00p | 163.00p | 164.00p | 11000 |
| 25/10/2019 | 164.00p | 168.00p | 161.11p | 164.00p | 13876 |
| 24/10/2019 | 164.00p | 166.00p | 160.00p | 164.00p | 32521 |
| 23/10/2019 | 165.00p | 165.00p | 160.10p | 164.00p | 18749 |
| 22/10/2019 | 165.00p | 167.40p | 161.00p | 165.00p | 88637 |
| 21/10/2019 | 158.50p | 160.00p | 152.50p | 158.00p | 28932 |
| 18/10/2019 | 156.50p | 163.00p | 156.00p | 158.50p | 8373 |
| 17/10/2019 | 146.00p | 160.00p | 146.00p | 156.50p | 16800 |
| 16/10/2019 | 145.00p | 147.72p | 143.55p | 146.00p | 33166 |
| 15/10/2019 | 145.00p | 145.00p | 142.00p | 142.00p | 4515 |
| 14/10/2019 | 145.00p | 147.00p | 145.00p | 145.00p | 5201 |
| 11/10/2019 | 143.50p | 146.30p | 141.05p | 144.00p | 9036 |
| 10/10/2019 | 142.00p | 144.25p | 140.00p | 143.50p | 335063 |
| 09/10/2019 | 142.00p | 142.00p | 138.08p | 142.00p | 234 |
| 08/10/2019 | 146.50p | 147.00p | 138.00p | 142.00p | 15361 |
| 07/10/2019 | 146.50p | 148.40p | 143.07p | 146.50p | 7021 |
| 04/10/2019 | 146.50p | 149.00p | 143.50p | 146.50p | 18548 |
| 03/10/2019 | 161.50p | 161.50p | 144.05p | 146.50p | 350228 |
| 02/10/2019 | 166.50p | 167.49p | 160.00p | 161.50p | 3382 |
| 01/10/2019 | 166.50p | 167.49p | 166.50p | 166.50p | 2000 |
| 30/09/2019 | 166.50p | 170.00p | 166.50p | 166.50p | 2725 |
| 27/09/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 20000 |
| 26/09/2019 | 167.50p | 167.50p | 163.50p | 166.50p | 960 |
| 25/09/2019 | 167.50p | 167.50p | 166.33p | 167.50p | 92173 |
| 24/09/2019 | 167.50p | 168.49p | 165.00p | 167.50p | 13483 |
| 23/09/2019 | 173.00p | 173.00p | 167.50p | 167.50p | 4950 |
| 20/09/2019 | 173.00p | 174.88p | 173.00p | 173.00p | 2314 |
| 19/09/2019 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 18/09/2019 | 173.00p | 175.40p | 168.10p | 173.00p | 8697 |
| 17/09/2019 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 16/09/2019 | 173.00p | 173.00p | 168.10p | 173.00p | 1942 |
| 13/09/2019 | 175.00p | 175.00p | 168.10p | 173.00p | 8695 |
| 12/09/2019 | 175.00p | 176.99p | 172.06p | 175.00p | 229325 |
| 11/09/2019 | 175.00p | 177.00p | 172.51p | 175.00p | 3711 |
| 10/09/2019 | 175.00p | 176.50p | 172.51p | 175.00p | 11623 |
| 09/09/2019 | 175.00p | 176.49p | 172.51p | 175.00p | 672 |
| 06/09/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/09/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 04/09/2019 | 177.00p | 181.00p | 175.00p | 175.00p | 1350 |
| 03/09/2019 | 166.50p | 180.00p | 166.50p | 177.00p | 70261 |
| 02/09/2019 | 166.50p | 170.00p | 164.82p | 166.50p | 3693 |
| 30/08/2019 | 165.00p | 169.00p | 163.07p | 166.50p | 22355 |
| 29/08/2019 | 165.00p | 167.00p | 165.00p | 165.00p | 3093 |
| 28/08/2019 | 165.00p | 167.00p | 162.11p | 165.00p | 2019 |
| 27/08/2019 | 165.00p | 167.00p | 162.11p | 165.00p | 1902 |
| 23/08/2019 | 165.00p | 166.00p | 162.11p | 165.00p | 8360 |
| 22/08/2019 | 165.00p | 167.49p | 162.11p | 165.00p | 310069 |
| 21/08/2019 | 165.00p | 170.00p | 161.00p | 165.00p | 246642 |
| 20/08/2019 | 162.50p | 165.00p | 162.50p | 165.00p | 4356 |
| 19/08/2019 | 162.50p | 164.00p | 160.05p | 162.50p | 2769 |
| 16/08/2019 | 157.50p | 164.00p | 155.00p | 162.50p | 47335 |
| 15/08/2019 | 165.00p | 165.00p | 151.50p | 157.50p | 30324 |
| 14/08/2019 | 175.00p | 175.00p | 158.00p | 165.00p | 14059 |
| 13/08/2019 | 170.00p | 179.00p | 170.00p | 175.00p | 268600 |
| 12/08/2019 | 164.00p | 165.00p | 160.00p | 164.00p | 3069 |
| 09/08/2019 | 174.00p | 178.00p | 155.51p | 162.50p | 48104 |
| 08/08/2019 | 175.00p | 176.00p | 174.00p | 174.00p | 0 |
| 07/08/2019 | 182.00p | 182.00p | 175.00p | 176.00p | 4030 |
| 06/08/2019 | 186.00p | 186.00p | 182.08p | 186.00p | 100 |
| 05/08/2019 | 186.00p | 186.00p | 182.00p | 186.00p | 15795 |
| 02/08/2019 | 186.00p | 187.00p | 180.10p | 186.00p | 1234348 |
| 01/08/2019 | 186.00p | 186.50p | 186.00p | 186.00p | 533 |
| 31/07/2019 | 186.00p | 186.90p | 182.08p | 186.00p | 7727 |
| 30/07/2019 | 175.00p | 187.60p | 173.50p | 186.00p | 48432 |
| 29/07/2019 | 170.50p | 178.00p | 170.50p | 175.00p | 7102 |
| 26/07/2019 | 170.50p | 170.50p | 170.00p | 170.50p | 10212 |
| 25/07/2019 | 170.50p | 174.00p | 170.50p | 170.50p | 2076 |
| 24/07/2019 | 167.50p | 170.50p | 165.50p | 170.50p | 181215 |
| 23/07/2019 | 178.00p | 179.00p | 165.50p | 167.50p | 16288 |
| 22/07/2019 | 179.50p | 180.00p | 175.09p | 178.00p | 31077 |
| 19/07/2019 | 179.50p | 180.00p | 175.45p | 179.50p | 1590 |
| 18/07/2019 | 182.00p | 182.49p | 175.45p | 179.50p | 23710 |
| 17/07/2019 | 182.00p | 183.00p | 180.25p | 182.00p | 9850 |
| 16/07/2019 | 182.00p | 183.96p | 180.25p | 182.00p | 4444 |
| 15/07/2019 | 182.00p | 184.00p | 180.04p | 182.00p | 10005 |
| 12/07/2019 | 182.00p | 183.00p | 180.00p | 182.00p | 14235 |
| 11/07/2019 | 179.00p | 185.00p | 179.00p | 182.00p | 111463 |
| 10/07/2019 | 166.50p | 180.00p | 166.50p | 178.00p | 32922 |
| 09/07/2019 | 172.00p | 172.00p | 165.00p | 166.50p | 78497 |
| 08/07/2019 | 172.00p | 172.00p | 171.00p | 172.00p | 48452 |
| 05/07/2019 | 179.00p | 179.94p | 168.00p | 172.00p | 96166 |
| 04/07/2019 | 180.00p | 180.90p | 176.00p | 179.00p | 64597 |
| 03/07/2019 | 192.00p | 192.00p | 178.00p | 180.00p | 68482 |
| 02/07/2019 | 192.00p | 192.49p | 192.00p | 192.00p | 500 |
| 01/07/2019 | 192.00p | 192.70p | 187.10p | 192.00p | 2133 |
| 28/06/2019 | 192.00p | 193.00p | 192.00p | 192.00p | 5174 |
| 27/06/2019 | 192.00p | 193.75p | 187.10p | 192.00p | 63983 |
| 26/06/2019 | 192.00p | 195.00p | 187.00p | 192.00p | 67075 |
| 25/06/2019 | 202.00p | 202.00p | 188.51p | 192.00p | 25535 |
| 24/06/2019 | 199.00p | 205.00p | 198.08p | 202.00p | 18387 |
| 21/06/2019 | 196.50p | 203.00p | 196.00p | 199.00p | 14290 |
| 20/06/2019 | 195.00p | 200.00p | 193.00p | 196.50p | 57007 |
| 19/06/2019 | 206.00p | 210.80p | 191.00p | 195.00p | 60568 |
| 18/06/2019 | 207.00p | 209.68p | 202.00p | 206.00p | 34477 |
| 17/06/2019 | 207.00p | 210.60p | 205.00p | 207.00p | 12821 |
| 14/06/2019 | 208.50p | 212.00p | 202.50p | 212.00p | 24731 |
| 13/06/2019 | 200.00p | 211.65p | 200.00p | 208.50p | 45010 |
| 12/06/2019 | 213.00p | 216.00p | 195.00p | 200.00p | 70399 |
| 11/06/2019 | 206.00p | 214.00p | 206.00p | 213.00p | 51705 |
| 10/06/2019 | 203.00p | 210.00p | 200.00p | 205.00p | 94616 |
| 07/06/2019 | 202.50p | 206.00p | 200.00p | 203.00p | 122719 |
| 06/06/2019 | 189.00p | 206.00p | 189.00p | 201.50p | 130062 |
| 05/06/2019 | 184.00p | 192.49p | 184.00p | 189.00p | 213508 |
| 04/06/2019 | 181.50p | 183.25p | 181.50p | 181.50p | 1391 |
| 03/06/2019 | 182.50p | 185.00p | 180.00p | 181.50p | 45096 |
| 31/05/2019 | 179.00p | 183.11p | 178.08p | 182.50p | 23738 |
| 30/05/2019 | 174.00p | 183.00p | 174.00p | 179.00p | 41892 |
| 29/05/2019 | 165.00p | 175.00p | 151.00p | 174.00p | 1241059 |
*Close Price adjusted for both dividends and splits