Essensys

(ESYS)
Sector: Software & Computer Services
29.76p
-0.24p -0.79
Last updated: 10:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 30.00p 30.00p 29.76p 30.00p 0
21/11/2024 31.00p 31.00p 29.31p 30.00p 39,434
20/11/2024 27.50p 31.00p 27.00p 31.00p 125,055
19/11/2024 27.50p 27.60p 27.50p 27.50p 1,462
18/11/2024 27.50p 27.50p 27.19p 27.50p 0
15/11/2024 27.50p 27.50p 27.19p 27.50p 0
14/11/2024 27.50p 27.50p 27.50p 27.50p 2,215
13/11/2024 27.50p 28.00p 27.50p 27.50p 20,000
12/11/2024 27.50p 27.50p 27.10p 27.50p 15,193
11/11/2024 27.00p 27.00p 26.00p 27.00p 100,235
08/11/2024 27.00p 27.00p 26.05p 27.00p 72,025
07/11/2024 27.00p 27.70p 27.00p 27.00p 166
06/11/2024 27.00p 27.00p 26.00p 27.00p 6
05/11/2024 27.00p 27.52p 27.00p 27.00p 0
04/11/2024 27.00p 27.00p 26.00p 27.00p 1,304
01/11/2024 27.00p 27.52p 27.00p 27.00p 0
31/10/2024 27.00p 27.00p 26.00p 27.00p 100,250
30/10/2024 26.50p 27.00p 26.00p 27.00p 2
29/10/2024 26.50p 26.50p 26.00p 26.50p 400,002
28/10/2024 26.50p 26.67p 26.50p 26.50p 0
25/10/2024 26.50p 26.67p 26.50p 26.50p 0
24/10/2024 26.50p 26.75p 26.15p 26.50p 150,000
23/10/2024 26.50p 26.50p 26.00p 26.50p 161,426
22/10/2024 26.50p 26.67p 26.50p 26.50p 0
21/10/2024 26.50p 27.00p 25.40p 26.50p 92,729
18/10/2024 26.50p 26.90p 25.40p 26.50p 5,918
17/10/2024 26.50p 26.56p 26.50p 26.50p 0
16/10/2024 26.50p 26.56p 26.50p 26.50p 0
15/10/2024 26.50p 26.50p 26.00p 26.50p 30,000
14/10/2024 26.50p 26.50p 26.00p 26.50p 1,992
11/10/2024 26.50p 27.00p 26.25p 26.50p 7,000
10/10/2024 27.00p 27.13p 26.00p 26.50p 76,471
09/10/2024 27.00p 27.24p 27.00p 27.00p 0
08/10/2024 27.00p 27.50p 27.00p 27.00p 178,000
07/10/2024 27.00p 27.50p 27.00p 27.00p 25,000
04/10/2024 27.50p 27.50p 26.00p 27.00p 26,187
03/10/2024 28.50p 28.50p 27.00p 27.50p 32,580
02/10/2024 28.50p 28.56p 28.50p 28.50p 0
01/10/2024 28.50p 28.80p 28.00p 28.50p 36
30/09/2024 28.50p 28.56p 28.50p 28.50p 0
27/09/2024 29.50p 29.50p 28.50p 28.50p 7,090
26/09/2024 29.50p 29.50p 29.00p 29.50p 2,702
25/09/2024 29.50p 29.50p 29.00p 29.50p 18,504
24/09/2024 29.50p 29.50p 29.00p 29.50p 5,000
23/09/2024 29.50p 29.63p 29.50p 29.50p 0
20/09/2024 29.50p 29.63p 29.50p 29.50p 0
19/09/2024 29.50p 29.50p 29.00p 29.50p 13,800
18/09/2024 29.50p 29.50p 29.25p 29.50p 10,445
17/09/2024 29.50p 29.50p 29.25p 29.50p 910
16/09/2024 29.50p 29.63p 29.50p 29.50p 0
13/09/2024 30.50p 30.50p 29.50p 30.50p 35,000
12/09/2024 30.50p 30.80p 30.10p 30.50p 96,057
11/09/2024 31.50p 31.50p 30.50p 30.50p 30,101
10/09/2024 31.50p 31.81p 31.50p 31.50p 0
09/09/2024 31.50p 31.78p 31.00p 31.50p 10,877
06/09/2024 32.50p 32.50p 31.10p 31.50p 12,505
05/09/2024 33.00p 33.00p 32.00p 32.50p 13,137
04/09/2024 33.00p 33.00p 32.95p 33.00p 0
03/09/2024 33.00p 33.70p 33.00p 33.00p 2,361
02/09/2024 34.00p 34.00p 32.00p 34.00p 33,484
30/08/2024 34.50p 35.00p 32.31p 34.00p 40,695
29/08/2024 33.50p 37.00p 30.20p 34.50p 153,366
28/08/2024 30.50p 31.00p 30.00p 30.50p 55,226
27/08/2024 30.50p 30.50p 30.35p 30.50p 935
26/08/2024 30.50p 30.50p 30.30p 30.50p 5,600
23/08/2024 30.50p 30.50p 30.30p 30.50p 5,600
22/08/2024 30.50p 30.50p 30.30p 30.50p 5,600
21/08/2024 30.50p 30.50p 30.26p 30.50p 3,536
20/08/2024 30.50p 30.50p 30.49p 30.50p 10,935
19/08/2024 30.50p 30.50p 30.32p 30.50p 0
16/08/2024 30.50p 30.50p 30.32p 30.50p 0
15/08/2024 30.50p 30.50p 30.32p 30.50p 0
14/08/2024 30.50p 30.50p 30.00p 30.50p 32,707
13/08/2024 30.50p 30.50p 30.00p 30.00p 6,481
12/08/2024 30.50p 30.60p 30.25p 30.50p 25,500
09/08/2024 30.50p 30.50p 30.25p 30.50p 3,615
08/08/2024 30.50p 31.00p 30.00p 30.50p 40,006
07/08/2024 30.50p 30.50p 30.00p 30.50p 13,076
06/08/2024 30.50p 31.00p 30.00p 30.50p 1,469
05/08/2024 30.50p 30.50p 30.25p 30.50p 9,496
02/08/2024 31.00p 32.00p 31.00p 31.00p 938
01/08/2024 31.50p 32.19p 30.20p 31.50p 11,751
31/07/2024 31.50p 31.50p 30.98p 31.50p 0
30/07/2024 31.50p 31.50p 30.98p 31.50p 0
29/07/2024 31.50p 31.50p 30.90p 31.50p 1,357
26/07/2024 31.50p 31.50p 31.13p 31.50p 10,000
25/07/2024 31.50p 31.50p 30.98p 31.50p 0
24/07/2024 31.50p 32.22p 31.50p 31.50p 10,000
23/07/2024 31.50p 33.00p 30.90p 31.50p 3,734
22/07/2024 31.50p 33.00p 31.50p 31.50p 110,000
19/07/2024 31.50p 31.50p 30.00p 31.50p 379
18/07/2024 32.50p 32.50p 31.31p 31.50p 33,000
17/07/2024 32.50p 32.68p 32.50p 32.50p 0
16/07/2024 32.50p 32.50p 32.00p 32.50p 119,193
15/07/2024 32.50p 32.50p 31.80p 32.50p 1,500
12/07/2024 32.50p 32.50p 32.00p 32.50p 9,241
11/07/2024 32.50p 32.50p 31.60p 31.60p 7,314
10/07/2024 32.50p 32.50p 32.10p 32.50p 72,500
09/07/2024 32.50p 33.00p 32.00p 32.50p 116
08/07/2024 33.00p 33.00p 32.00p 32.50p 8,934
05/07/2024 33.00p 33.00p 32.32p 33.00p 0
04/07/2024 33.00p 33.10p 32.00p 33.00p 537
03/07/2024 33.50p 33.65p 32.00p 33.00p 25,033
02/07/2024 34.00p 35.00p 33.50p 33.50p 238
01/07/2024 34.00p 34.67p 34.00p 34.00p 0
28/06/2024 34.00p 34.10p 32.95p 34.00p 20,004
27/06/2024 33.00p 35.00p 33.00p 34.00p 180,955
26/06/2024 32.00p 34.00p 32.00p 33.00p 39,560
25/06/2024 30.50p 33.00p 30.00p 32.00p 141,059
24/06/2024 30.50p 31.00p 30.50p 30.50p 9,013
21/06/2024 30.50p 31.00p 30.00p 30.50p 47,406
20/06/2024 30.50p 30.50p 30.00p 30.50p 423
19/06/2024 30.50p 30.50p 30.00p 30.50p 6,790
18/06/2024 30.50p 31.00p 30.50p 30.50p 111
17/06/2024 30.50p 30.50p 30.50p 30.50p 3,840
14/06/2024 32.50p 33.30p 30.26p 30.50p 29,311
13/06/2024 32.50p 34.00p 31.00p 32.50p 158,900
12/06/2024 27.00p 33.95p 27.00p 32.50p 180,203
11/06/2024 27.00p 27.50p 27.00p 27.00p 16,563
10/06/2024 27.50p 28.00p 27.00p 27.00p 7,263
07/06/2024 28.00p 29.00p 27.00p 28.00p 48,436
06/06/2024 25.00p 29.00p 25.00p 28.00p 303,468
05/06/2024 26.00p 26.80p 24.00p 25.00p 4,294
04/06/2024 26.00p 27.00p 25.00p 26.00p 89,835
03/06/2024 23.00p 27.00p 23.00p 26.00p 304,890
31/05/2024 17.75p 24.00p 17.75p 23.00p 579,589
30/05/2024 17.75p 18.00p 17.50p 17.75p 266,017
29/05/2024 17.75p 17.75p 17.50p 17.75p 1,639
28/05/2024 17.75p 17.75p 17.40p 17.75p 20
27/05/2024 17.75p 18.00p 17.50p 17.75p 262