Essensys
(ESYS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
17/01/2025
|
32.00p
|
35.00p
|
32.00p
|
34.00p
|
30,362
|
|
16/01/2025
|
32.00p
|
32.30p
|
31.00p
|
32.00p
|
2,112
|
|
15/01/2025
|
32.00p
|
32.00p
|
31.38p
|
32.00p
|
0
|
|
14/01/2025
|
32.00p
|
32.20p
|
32.00p
|
32.00p
|
18,500
|
|
13/01/2025
|
32.00p
|
32.00p
|
31.38p
|
32.00p
|
0
|
|
10/01/2025
|
32.00p
|
33.00p
|
32.00p
|
32.00p
|
2,621
|
|
09/01/2025
|
32.00p
|
33.00p
|
32.00p
|
32.00p
|
484
|
|
08/01/2025
|
32.00p
|
32.00p
|
31.38p
|
32.00p
|
0
|
|
07/01/2025
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
2,500
|
|
06/01/2025
|
32.00p
|
32.00p
|
31.38p
|
32.00p
|
0
|
|
03/01/2025
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
47,798
|
|
02/01/2025
|
32.00p
|
32.50p
|
29.60p
|
32.00p
|
404,787
|
|
01/01/2025
|
32.00p
|
32.00p
|
31.38p
|
32.00p
|
0
|
|
31/12/2024
|
32.00p
|
32.00p
|
31.38p
|
32.00p
|
0
|
|
30/12/2024
|
32.00p
|
32.00p
|
31.38p
|
32.00p
|
0
|
|
27/12/2024
|
32.00p
|
32.00p
|
31.40p
|
32.00p
|
2,235
|
|
26/12/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
75
|
|
25/12/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
75
|
|
24/12/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
75
|
|
23/12/2024
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
3,892
|
|
20/12/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
14,898
|
|
19/12/2024
|
32.00p
|
32.00p
|
31.95p
|
32.00p
|
23,335
|
|
18/12/2024
|
32.00p
|
33.00p
|
32.00p
|
32.00p
|
22,739
|
|
17/12/2024
|
32.00p
|
33.00p
|
31.56p
|
32.00p
|
2,759,132
|
|
16/12/2024
|
32.00p
|
32.00p
|
31.29p
|
32.00p
|
0
|
|
13/12/2024
|
32.00p
|
32.40p
|
31.96p
|
32.00p
|
14,367
|
|
12/12/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
11,923
|
|
11/12/2024
|
32.00p
|
32.00p
|
31.29p
|
32.00p
|
0
|
|
10/12/2024
|
32.00p
|
32.00p
|
31.29p
|
32.00p
|
0
|
|
09/12/2024
|
32.00p
|
32.85p
|
31.00p
|
32.00p
|
10,340
|
|
06/12/2024
|
32.00p
|
32.50p
|
31.95p
|
32.00p
|
164,915
|
|
05/12/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
16,441
|
|
04/12/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
37,630
|
|
03/12/2024
|
32.00p
|
32.80p
|
31.65p
|
32.00p
|
18,530
|
|
02/12/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
1
|
|
29/11/2024
|
32.00p
|
32.80p
|
32.00p
|
32.00p
|
50,030
|
|
28/11/2024
|
32.00p
|
32.50p
|
32.00p
|
32.00p
|
78,754
|
|
27/11/2024
|
32.00p
|
33.00p
|
31.36p
|
32.00p
|
29,534
|
|
26/11/2024
|
31.50p
|
33.00p
|
31.00p
|
32.00p
|
102,830
|
|
25/11/2024
|
30.00p
|
30.80p
|
30.00p
|
30.00p
|
15,617
|
|
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
|