Escape Hunt (ESC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Escape Hunt

Date Open High Low Close* Volume
23/02/2021 26.00p 27.00p 25.00p 27.00p 189579
22/02/2021 26.00p 27.00p 25.50p 26.00p 338558
19/02/2021 25.00p 26.94p 24.60p 26.00p 461511
18/02/2021 25.00p 26.00p 24.00p 25.00p 207499
17/02/2021 25.30p 26.40p 24.05p 25.00p 237113
16/02/2021 25.20p 26.00p 25.00p 25.30p 217124
15/02/2021 23.50p 25.80p 23.50p 25.80p 381840
12/02/2021 24.90p 24.90p 23.00p 23.50p 332775
11/02/2021 24.90p 25.40p 24.00p 24.90p 37990
10/02/2021 25.10p 25.80p 24.00p 24.90p 201163
09/02/2021 24.70p 25.57p 24.40p 24.40p 169941
08/02/2021 24.80p 25.60p 24.00p 24.00p 368455
05/02/2021 26.20p 26.40p 24.00p 24.20p 403436
04/02/2021 25.50p 26.60p 25.00p 25.80p 222056
03/02/2021 25.00p 26.00p 24.75p 26.00p 245727
02/02/2021 23.80p 25.80p 23.00p 25.00p 418049
01/02/2021 24.30p 24.60p 23.00p 23.80p 448939
29/01/2021 24.50p 24.60p 23.78p 24.30p 153910
28/01/2021 25.00p 25.35p 21.40p 24.50p 1002935
27/01/2021 25.50p 26.40p 24.16p 25.00p 535582
26/01/2021 24.80p 27.00p 24.40p 25.00p 1107475
25/01/2021 21.60p 24.90p 21.60p 24.00p 1968709
22/01/2021 20.00p 21.90p 18.00p 21.00p 1089850
21/01/2021 18.25p 20.60p 18.16p 20.00p 682779
20/01/2021 17.50p 18.50p 17.00p 18.25p 315995
19/01/2021 17.50p 18.00p 17.50p 17.50p 192310
18/01/2021 16.40p 18.00p 16.40p 18.00p 324746
15/01/2021 17.25p 17.50p 16.35p 16.90p 231152
14/01/2021 17.75p 18.10p 17.00p 17.25p 202564
13/01/2021 17.75p 18.35p 17.10p 17.75p 211682
12/01/2021 17.00p 18.88p 16.79p 18.00p 848579
11/01/2021 15.25p 17.40p 15.25p 16.50p 576321
08/01/2021 15.00p 16.00p 14.11p 15.25p 466617
07/01/2021 15.00p 15.50p 14.61p 15.50p 493623
06/01/2021 13.50p 15.30p 13.08p 15.00p 799338
05/01/2021 14.25p 14.25p 13.00p 13.60p 1955593
04/01/2021 15.25p 16.50p 14.11p 14.60p 1021457
01/01/2021 16.00p 16.07p 14.00p 15.25p 517342
31/12/2020 16.00p 16.07p 14.00p 15.25p 517342
30/12/2020 16.50p 17.30p 15.50p 16.00p 475217
29/12/2020 14.75p 17.35p 14.53p 16.50p 574195
28/12/2020 14.75p 15.50p 14.28p 14.75p 102558
25/12/2020 14.75p 15.50p 14.28p 14.75p 102558
24/12/2020 14.75p 15.50p 14.27p 14.75p 102558
23/12/2020 14.75p 15.50p 14.10p 14.75p 239054
22/12/2020 13.00p 14.90p 12.70p 14.70p 796801
21/12/2020 13.00p 13.50p 12.50p 13.50p 525817
18/12/2020 13.00p 13.00p 12.00p 12.50p 473883
17/12/2020 13.25p 13.50p 12.50p 13.00p 616628
16/12/2020 14.25p 14.40p 12.50p 13.50p 775931
15/12/2020 15.00p 15.00p 14.00p 14.70p 228277
14/12/2020 15.75p 15.90p 14.65p 15.30p 249204
11/12/2020 15.50p 15.75p 15.01p 15.50p 175753
10/12/2020 16.00p 16.00p 15.00p 15.30p 193185
09/12/2020 16.00p 16.20p 15.50p 16.00p 155133
08/12/2020 16.00p 16.50p 15.63p 16.00p 232931
07/12/2020 16.00p 16.50p 15.83p 16.50p 81125
04/12/2020 16.00p 16.32p 15.50p 16.00p 317243
03/12/2020 16.75p 16.75p 15.60p 16.00p 381105
02/12/2020 17.00p 17.50p 16.50p 16.75p 300297
01/12/2020 17.75p 18.00p 16.51p 17.00p 284737
30/11/2020 16.75p 18.35p 16.50p 17.75p 369681
27/11/2020 16.00p 16.50p 15.60p 16.50p 35279
26/11/2020 17.25p 18.00p 15.98p 16.00p 229842
25/11/2020 16.75p 17.65p 16.75p 17.25p 599646
24/11/2020 15.25p 17.00p 15.25p 16.75p 918023
23/11/2020 14.00p 15.75p 13.82p 15.25p 361515
20/11/2020 14.00p 14.30p 13.71p 14.30p 155399
19/11/2020 14.00p 14.40p 13.60p 13.60p 195070
18/11/2020 14.00p 14.70p 13.51p 14.50p 151163
17/11/2020 14.00p 14.50p 13.50p 14.00p 289348
16/11/2020 13.50p 14.50p 13.32p 14.00p 736401
13/11/2020 13.25p 13.90p 13.25p 13.50p 280100
12/11/2020 13.50p 14.00p 13.22p 13.25p 124054
10/11/2020 14.50p 15.90p 14.50p 14.75p 904877
09/11/2020 11.00p 15.40p 11.00p 15.25p 1758440
06/11/2020 11.25p 11.35p 10.55p 11.00p 371482
05/11/2020 11.00p 11.50p 10.68p 11.25p 185108
04/11/2020 9.75p 11.40p 9.75p 11.00p 527539
03/11/2020 9.25p 10.07p 9.25p 9.50p 224675
02/11/2020 9.25p 9.50p 7.50p 9.00p 777558
30/10/2020 9.25p 9.30p 9.00p 9.25p 253955
29/10/2020 9.75p 9.75p 9.00p 9.25p 228244
28/10/2020 10.00p 10.30p 9.50p 9.75p 73877
27/10/2020 10.00p 10.49p 9.80p 10.00p 113013
26/10/2020 10.50p 10.58p 9.55p 10.00p 228261
23/10/2020 9.50p 10.74p 9.50p 10.50p 629775
22/10/2020 9.75p 9.99p 9.01p 9.50p 204032
21/10/2020 9.13p 10.99p 9.13p 9.75p 690625
20/10/2020 8.00p 9.50p 7.55p 9.00p 1028438
19/10/2020 8.00p 8.30p 7.57p 8.30p 334038
16/10/2020 8.25p 8.25p 7.50p 8.00p 123396
15/10/2020 8.25p 8.70p 7.75p 8.25p 104333
14/10/2020 8.25p 8.69p 7.70p 8.25p 145335
13/10/2020 7.75p 8.75p 7.75p 8.25p 160466
12/10/2020 7.75p 7.82p 7.51p 7.75p 273227
09/10/2020 7.75p 7.75p 7.51p 7.75p 53441
08/10/2020 7.75p 7.75p 7.51p 7.75p 56125
07/10/2020 7.75p 7.75p 7.50p 7.60p 412044
06/10/2020 7.75p 7.75p 7.69p 7.75p 4827
05/10/2020 7.75p 7.75p 7.51p 7.75p 213348
02/10/2020 7.75p 7.75p 7.52p 7.75p 25688
01/10/2020 7.75p 7.75p 7.50p 7.75p 303314
30/09/2020 8.50p 8.50p 7.75p 7.75p 85134
29/09/2020 8.50p 8.70p 8.00p 8.50p 438786
28/09/2020 8.50p 8.80p 8.11p 8.50p 84841
25/09/2020 8.00p 9.00p 8.00p 8.40p 409086
24/09/2020 7.75p 8.50p 7.67p 8.00p 776313
23/09/2020 7.50p 7.68p 7.21p 7.50p 572812
22/09/2020 7.75p 7.75p 7.50p 7.50p 31352
21/09/2020 7.75p 7.87p 7.50p 7.75p 342936
18/09/2020 8.25p 8.73p 7.75p 7.75p 656298
17/09/2020 7.75p 8.13p 7.58p 8.00p 178762
16/09/2020 7.25p 8.00p 7.19p 8.00p 288762
15/09/2020 7.75p 7.75p 7.11p 7.25p 203729
14/09/2020 8.00p 8.95p 7.50p 7.63p 767513
11/09/2020 7.00p 8.00p 6.55p 7.75p 1091041
10/09/2020 7.00p 7.00p 6.53p 6.75p 111266
09/09/2020 7.50p 7.50p 7.01p 7.25p 161763
08/09/2020 7.75p 7.75p 7.00p 7.50p 141091
07/09/2020 7.75p 7.85p 7.50p 7.50p 416814
04/09/2020 7.75p 7.88p 7.51p 7.75p 117606
03/09/2020 7.75p 7.75p 7.51p 7.75p 308887
02/09/2020 8.13p 8.13p 7.61p 7.75p 28680
01/09/2020 8.00p 8.13p 7.75p 8.13p 167384
31/08/2020 8.25p 8.25p 7.81p 8.00p 84571
28/08/2020 8.25p 8.25p 7.81p 8.00p 84571
27/08/2020 8.25p 8.50p 7.75p 8.25p 411690
26/08/2020 7.75p 9.25p 7.75p 8.25p 1350617
25/08/2020 6.75p 8.34p 6.68p 7.50p 1585910
24/08/2020 6.75p 6.75p 6.55p 6.75p 103943
21/08/2020 6.75p 6.75p 6.68p 6.75p 11000
20/08/2020 6.75p 6.75p 6.50p 6.75p 9000
19/08/2020 6.75p 6.75p 6.75p 6.75p 0
18/08/2020 6.75p 6.75p 6.75p 6.75p 0
17/08/2020 6.75p 6.75p 6.75p 6.75p 0
14/08/2020 6.75p 6.75p 6.75p 6.75p 0
13/08/2020 6.75p 6.75p 6.75p 6.75p 0
12/08/2020 6.75p 6.78p 6.75p 6.75p 4558
11/08/2020 6.75p 6.75p 6.50p 6.75p 53000
10/08/2020 6.75p 6.75p 6.75p 6.75p 0
07/08/2020 6.75p 6.75p 6.75p 6.75p 0
06/08/2020 6.75p 6.75p 6.55p 6.75p 12021
05/08/2020 6.75p 6.90p 6.50p 6.75p 147829
04/08/2020 7.25p 7.25p 6.50p 6.75p 23988
03/08/2020 7.25p 7.25p 7.25p 7.25p 0
31/07/2020 7.25p 7.25p 7.25p 7.25p 0
30/07/2020 7.75p 7.75p 6.88p 7.25p 135421
29/07/2020 7.63p 7.71p 7.10p 7.63p 255435
28/07/2020 7.50p 7.68p 7.50p 7.50p 4593
27/07/2020 7.75p 7.75p 7.30p 7.50p 38722
24/07/2020 7.75p 7.75p 7.68p 7.75p 13021
23/07/2020 7.75p 7.83p 7.75p 7.75p 26125
22/07/2020 7.63p 7.85p 7.40p 7.75p 119191
21/07/2020 7.38p 7.50p 7.24p 7.50p 10131
20/07/2020 7.38p 7.38p 7.00p 7.38p 4971
17/07/2020 7.38p 7.38p 7.00p 7.38p 3940
16/07/2020 7.38p 7.38p 7.00p 7.38p 25000
15/07/2020 7.38p 7.38p 7.00p 7.38p 7383
14/07/2020 7.38p 7.38p 7.00p 7.38p 26667
13/07/2020 7.38p 7.38p 7.11p 7.38p 172618
10/07/2020 7.38p 7.75p 6.67p 7.38p 400961
09/07/2020 7.50p 7.74p 7.00p 7.38p 99281
08/07/2020 7.00p 7.16p 6.55p 7.13p 167223
07/07/2020 7.00p 7.00p 6.55p 7.00p 151961
06/07/2020 7.00p 7.23p 6.68p 7.00p 25931
03/07/2020 7.00p 7.24p 7.00p 7.00p 6823
02/07/2020 8.25p 8.25p 6.60p 7.00p 206366
01/07/2020 8.88p 8.88p 7.50p 7.75p 95313
30/06/2020 8.88p 8.88p 8.50p 8.88p 13087
29/06/2020 9.25p 9.25p 8.60p 8.88p 34519
26/06/2020 9.25p 9.25p 9.00p 9.25p 13659
25/06/2020 9.25p 9.40p 9.00p 9.25p 175960
24/06/2020 8.75p 10.50p 8.48p 9.25p 1027768
23/06/2020 8.25p 8.39p 8.25p 8.25p 14015
22/06/2020 8.25p 8.25p 7.50p 8.00p 18597
19/06/2020 8.25p 8.30p 7.55p 8.00p 39716
18/06/2020 8.50p 8.50p 8.25p 8.25p 1677
17/06/2020 8.50p 8.50p 8.08p 8.25p 34542
16/06/2020 8.50p 8.50p 8.08p 8.25p 11100
15/06/2020 8.50p 8.50p 8.08p 8.25p 110644
12/06/2020 9.50p 9.50p 9.15p 9.50p 25701
11/06/2020 9.50p 10.00p 9.00p 9.50p 143852
10/06/2020 9.75p 10.00p 9.10p 9.50p 215257
09/06/2020 7.50p 10.14p 7.50p 9.50p 196043
08/06/2020 7.25p 7.99p 7.25p 7.50p 14978
05/06/2020 7.25p 7.99p 7.25p 7.25p 4428
04/06/2020 7.25p 7.99p 7.25p 7.25p 3632
03/06/2020 7.25p 7.99p 7.25p 7.25p 2000
02/06/2020 7.25p 7.99p 6.88p 7.25p 12354
01/06/2020 7.25p 7.25p 7.25p 7.25p 0
29/05/2020 7.25p 7.80p 7.25p 7.25p 14031
28/05/2020 7.25p 7.80p 6.78p 7.25p 50553
27/05/2020 7.25p 7.85p 6.78p 7.25p 49479
26/05/2020 7.25p 7.85p 7.25p 7.25p 254
25/05/2020 7.25p 7.99p 6.77p 7.25p 33630
22/05/2020 7.25p 7.99p 6.77p 7.25p 33630
21/05/2020 7.25p 7.25p 6.76p 7.25p 7811
20/05/2020 7.25p 7.45p 7.25p 7.25p 21476
19/05/2020 7.25p 7.25p 6.76p 7.25p 3929

*Close Price adjusted for both dividends and splits