Essensys (ESYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2024 18.25p 18.25p 18.01p 18.25p 17500
24/04/2024 18.25p 18.48p 18.25p 18.25p 0
23/04/2024 18.25p 18.46p 18.01p 18.25p 6468
22/04/2024 18.25p 18.30p 18.25p 18.25p 6
19/04/2024 18.25p 18.25p 18.00p 18.25p 1181138
18/04/2024 18.25p 18.43p 18.24p 18.25p 13977
17/04/2024 18.25p 18.25p 18.00p 18.25p 8611
16/04/2024 18.50p 19.00p 18.25p 18.25p 685006
15/04/2024 18.50p 18.50p 18.00p 18.50p 8674
12/04/2024 18.50p 19.00p 18.50p 18.50p 456875
11/04/2024 18.50p 19.00p 18.50p 18.50p 2
10/04/2024 18.50p 18.50p 18.27p 18.50p 0
09/04/2024 18.50p 18.80p 18.50p 18.50p 50000
08/04/2024 18.50p 18.50p 18.20p 18.50p 35
05/04/2024 18.50p 18.50p 18.20p 18.50p 2218
04/04/2024 18.75p 18.85p 18.20p 18.50p 61122
03/04/2024 19.50p 19.50p 18.16p 18.75p 63680
02/04/2024 19.50p 19.50p 19.27p 19.50p 0
28/03/2024 20.25p 20.50p 19.00p 19.50p 25020
27/03/2024 20.25p 20.25p 20.00p 20.25p 16450
26/03/2024 20.25p 20.50p 19.80p 19.80p 428005
25/03/2024 21.50p 21.50p 20.00p 20.25p 30392
22/03/2024 21.50p 21.50p 21.00p 21.50p 9864
21/03/2024 21.50p 21.50p 21.12p 21.50p 3193
20/03/2024 21.50p 21.50p 21.50p 21.50p 18266
19/03/2024 21.50p 22.00p 21.50p 21.50p 5
18/03/2024 21.50p 21.50p 21.00p 21.50p 27162
15/03/2024 21.50p 21.50p 21.00p 21.50p 110000
14/03/2024 21.50p 21.50p 21.00p 21.50p 18764
13/03/2024 21.50p 22.00p 21.00p 21.50p 40388
12/03/2024 21.50p 21.50p 21.40p 21.50p 11630
11/03/2024 21.50p 21.50p 21.05p 21.50p 27490
08/03/2024 21.50p 22.00p 20.60p 21.50p 225429
07/03/2024 22.50p 23.00p 21.26p 21.50p 648299
06/03/2024 23.50p 24.00p 22.21p 23.00p 120774
05/03/2024 26.50p 26.80p 23.00p 23.50p 403964
04/03/2024 28.50p 28.50p 26.02p 26.50p 183598
01/03/2024 28.50p 28.50p 28.35p 28.50p 0
29/02/2024 28.50p 28.50p 28.00p 28.50p 14851
28/02/2024 28.50p 29.00p 28.00p 28.50p 395364
27/02/2024 28.50p 29.00p 28.00p 28.50p 40547
26/02/2024 28.50p 28.50p 28.40p 28.50p 21302
23/02/2024 28.50p 29.00p 28.00p 28.50p 5016
22/02/2024 29.50p 30.00p 28.00p 28.50p 140250
21/02/2024 29.50p 29.50p 29.18p 29.50p 0
20/02/2024 29.50p 32.40p 29.25p 29.50p 16929
19/02/2024 29.50p 29.50p 29.18p 29.50p 0
16/02/2024 29.50p 29.50p 29.25p 29.50p 131
15/02/2024 29.50p 29.50p 29.00p 29.50p 50000
14/02/2024 29.50p 29.50p 29.18p 29.50p 0
13/02/2024 29.50p 30.00p 29.25p 30.00p 14300
12/02/2024 29.50p 29.50p 29.18p 29.50p 0
09/02/2024 29.50p 29.58p 29.10p 29.50p 27500
08/02/2024 29.50p 29.59p 29.37p 29.50p 80549
07/02/2024 29.50p 29.60p 29.50p 29.50p 75000
06/02/2024 30.50p 31.00p 29.00p 29.50p 189992
05/02/2024 30.50p 30.55p 30.50p 30.50p 25000
02/02/2024 32.50p 32.50p 29.00p 32.00p 104489
01/02/2024 33.00p 33.00p 32.16p 32.50p 20394
31/01/2024 33.00p 33.17p 32.00p 33.00p 72191
30/01/2024 33.00p 33.00p 32.50p 33.00p 0
29/01/2024 33.00p 33.19p 32.04p 33.00p 25706
26/01/2024 33.00p 33.25p 33.00p 33.00p 95000
25/01/2024 33.50p 33.50p 32.50p 33.00p 648388
24/01/2024 33.50p 34.70p 33.00p 34.70p 413579
23/01/2024 33.50p 34.00p 33.00p 33.50p 550002
22/01/2024 33.50p 33.98p 33.50p 33.50p 16000
19/01/2024 33.50p 33.55p 33.50p 33.50p 19175
18/01/2024 34.50p 34.50p 33.25p 33.50p 660215
17/01/2024 36.00p 36.00p 34.33p 34.50p 53210
16/01/2024 36.00p 36.19p 36.00p 36.00p 14605
15/01/2024 36.50p 36.50p 35.10p 36.00p 70000
12/01/2024 36.50p 37.00p 36.00p 36.50p 323678
11/01/2024 36.50p 36.70p 36.00p 36.50p 260898
10/01/2024 36.50p 36.70p 36.00p 36.50p 50001
09/01/2024 36.50p 36.50p 36.50p 36.50p 64398
08/01/2024 36.50p 36.70p 36.00p 36.50p 275125
05/01/2024 36.50p 36.80p 36.00p 36.50p 302288
04/01/2024 36.50p 36.50p 36.36p 36.50p 32838
03/01/2024 36.50p 36.50p 36.50p 36.50p 0
02/01/2024 36.50p 36.88p 36.10p 36.50p 148934
29/12/2023 36.50p 36.95p 36.50p 36.50p 81
28/12/2023 36.50p 36.50p 36.26p 36.50p 3178
27/12/2023 36.50p 37.00p 35.30p 36.50p 50393
22/12/2023 36.50p 36.50p 36.45p 36.50p 7500
21/12/2023 36.50p 36.50p 36.26p 36.50p 7178
20/12/2023 36.50p 36.95p 36.00p 36.50p 65162
19/12/2023 37.00p 37.00p 36.26p 36.50p 30263
18/12/2023 37.50p 37.50p 36.26p 37.00p 41833
15/12/2023 38.00p 38.48p 37.00p 37.50p 62038
14/12/2023 38.00p 38.00p 37.30p 38.00p 17060
13/12/2023 39.00p 39.00p 38.00p 38.00p 26915
12/12/2023 39.00p 39.88p 38.00p 39.00p 366962
11/12/2023 39.00p 39.88p 36.00p 39.00p 10235
08/12/2023 38.50p 40.00p 38.25p 39.00p 51613
07/12/2023 37.00p 39.00p 36.50p 38.50p 166809
06/12/2023 34.50p 37.50p 33.30p 37.00p 177582
05/12/2023 34.00p 35.00p 34.00p 34.50p 12500
04/12/2023 34.00p 34.90p 34.00p 34.00p 32838
01/12/2023 34.00p 35.70p 34.00p 35.70p 850
30/11/2023 34.00p 35.00p 34.00p 34.00p 72500
29/11/2023 34.00p 34.00p 33.45p 34.00p 12141
28/11/2023 34.00p 34.65p 34.00p 34.00p 0
27/11/2023 34.00p 34.00p 33.45p 34.00p 5000
24/11/2023 34.00p 34.70p 34.00p 34.00p 35000
23/11/2023 34.00p 34.65p 34.00p 34.00p 0
22/11/2023 34.00p 34.00p 33.10p 34.00p 1723
21/11/2023 34.00p 35.00p 34.00p 34.00p 4502
20/11/2023 34.00p 34.15p 33.00p 34.00p 6861
17/11/2023 34.00p 34.20p 33.04p 34.00p 19837
16/11/2023 34.00p 34.00p 33.23p 34.00p 1950
15/11/2023 33.50p 35.00p 33.50p 34.00p 9991
14/11/2023 31.25p 35.00p 31.25p 33.50p 165472
13/11/2023 30.50p 31.50p 30.50p 31.25p 41071
10/11/2023 30.00p 30.98p 29.00p 30.50p 17850
09/11/2023 29.50p 31.00p 28.89p 30.00p 78891
08/11/2023 29.50p 29.50p 29.41p 29.50p 0
07/11/2023 29.00p 30.94p 28.30p 29.50p 19525
06/11/2023 29.00p 30.00p 28.30p 29.00p 28636
03/11/2023 28.00p 29.75p 27.42p 29.00p 254157
02/11/2023 28.00p 28.30p 27.00p 28.30p 275723
01/11/2023 28.00p 28.00p 27.91p 28.00p 0
31/10/2023 27.50p 29.00p 26.25p 28.00p 383231
30/10/2023 26.50p 27.00p 26.00p 27.00p 24531
27/10/2023 26.50p 26.60p 26.50p 26.50p 5601
26/10/2023 26.50p 26.60p 26.25p 26.50p 58852
25/10/2023 26.50p 27.00p 26.00p 26.50p 8000
24/10/2023 26.50p 27.00p 26.00p 26.50p 1877
23/10/2023 26.50p 26.50p 26.40p 26.50p 1155
20/10/2023 26.50p 26.50p 26.45p 26.50p 1170
19/10/2023 26.50p 27.50p 25.00p 26.50p 0
18/10/2023 26.50p 27.50p 25.00p 26.50p 7383
17/10/2023 26.50p 26.50p 26.25p 26.50p 1941
16/10/2023 27.00p 27.00p 26.50p 26.50p 575
13/10/2023 29.25p 30.00p 27.00p 27.00p 86201
12/10/2023 29.25p 29.30p 28.60p 29.25p 12957
11/10/2023 29.25p 29.25p 28.50p 29.25p 7107
10/10/2023 29.25p 29.25p 28.50p 29.25p 1814
09/10/2023 29.25p 29.25p 28.00p 29.25p 7000
06/10/2023 29.25p 29.25p 28.75p 29.25p 5878
05/10/2023 29.25p 29.50p 28.55p 29.25p 16000
04/10/2023 29.25p 29.25p 28.50p 29.25p 8000
03/10/2023 29.50p 30.00p 29.00p 29.25p 28003
02/10/2023 29.50p 29.50p 29.00p 29.50p 26263
29/09/2023 29.25p 29.50p 29.04p 29.50p 14929
28/09/2023 29.25p 29.25p 29.00p 29.25p 800
27/09/2023 29.25p 29.49p 29.25p 29.25p 10000
26/09/2023 29.50p 29.50p 28.40p 29.25p 89011
25/09/2023 29.50p 29.50p 28.00p 28.00p 5500
22/09/2023 29.50p 30.00p 28.80p 29.50p 11949
21/09/2023 29.50p 29.50p 28.90p 29.50p 17003
20/09/2023 29.50p 29.50p 29.00p 29.50p 1800
19/09/2023 29.50p 30.00p 28.90p 29.50p 7553
18/09/2023 29.50p 29.50p 28.00p 29.50p 10718
15/09/2023 29.50p 29.50p 29.00p 29.50p 2517
14/09/2023 29.50p 29.50p 28.30p 29.50p 67733
13/09/2023 29.50p 29.50p 29.50p 29.50p 0
12/09/2023 29.50p 29.50p 28.50p 29.50p 135727
11/09/2023 30.00p 30.00p 29.00p 29.50p 6249
08/09/2023 30.00p 30.00p 30.00p 30.00p 0
07/09/2023 30.00p 31.00p 29.40p 30.00p 35969
06/09/2023 30.00p 30.00p 29.00p 30.00p 11425
05/09/2023 30.00p 30.00p 29.00p 30.00p 7046
04/09/2023 30.00p 30.00p 29.75p 30.00p 10127
01/09/2023 30.00p 30.00p 29.00p 30.00p 36922
31/08/2023 28.50p 31.00p 28.50p 30.00p 158260
30/08/2023 28.50p 28.50p 28.18p 28.50p 0
29/08/2023 30.00p 30.00p 28.25p 28.50p 13745
25/08/2023 30.00p 30.00p 29.00p 30.00p 30000
24/08/2023 30.00p 30.00p 29.04p 30.00p 27259
23/08/2023 30.00p 30.00p 29.50p 30.00p 0
22/08/2023 30.00p 31.00p 29.40p 30.00p 6148
21/08/2023 30.00p 30.00p 30.00p 30.00p 0
18/08/2023 29.50p 31.00p 29.50p 30.00p 21497
17/08/2023 29.25p 30.50p 29.01p 29.50p 47012
16/08/2023 31.00p 31.30p 28.50p 29.25p 35172
15/08/2023 31.50p 32.00p 30.00p 31.00p 107233
14/08/2023 31.50p 31.75p 31.50p 31.50p 787
11/08/2023 31.50p 31.90p 29.00p 31.50p 72386
10/08/2023 35.00p 35.00p 30.00p 31.50p 206205
09/08/2023 35.00p 35.00p 34.00p 35.00p 20219
08/08/2023 35.50p 35.50p 34.00p 35.00p 21000
07/08/2023 32.50p 35.50p 32.50p 35.50p 125244
04/08/2023 32.00p 32.84p 32.00p 32.50p 16563
03/08/2023 32.50p 33.00p 32.00p 32.00p 15145
02/08/2023 32.50p 33.00p 31.30p 32.50p 1414
01/08/2023 32.50p 33.00p 32.02p 32.50p 7576
31/07/2023 34.00p 35.00p 32.50p 32.50p 30979
28/07/2023 34.00p 34.00p 33.00p 34.00p 312
27/07/2023 35.00p 35.00p 33.04p 34.00p 10759
26/07/2023 35.00p 36.00p 34.00p 35.00p 7482
25/07/2023 35.50p 36.00p 34.50p 35.00p 10009
24/07/2023 35.50p 36.00p 34.00p 35.50p 35606
21/07/2023 35.50p 35.50p 35.00p 35.50p 11627
20/07/2023 36.00p 36.00p 35.00p 35.50p 6753
19/07/2023 36.00p 36.00p 36.00p 36.00p 0
18/07/2023 36.00p 36.00p 36.00p 36.00p 0
17/07/2023 36.00p 36.00p 35.30p 36.00p 8130
14/07/2023 36.00p 37.00p 35.00p 36.00p 7727
13/07/2023 35.00p 37.00p 35.00p 36.00p 20593

*Close Price adjusted for both dividends and splits