Market data

Select a section

Essensys

(ESYS)
Sector: Software & Computer Services
32.50p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 32.50p 32.50p 31.00p 32.50p 12,196
23/06/2025 32.50p 34.00p 31.00p 32.50p 407
20/06/2025 32.50p 34.00p 30.40p 32.50p 3,724
19/06/2025 32.50p 32.66p 32.50p 32.50p 0
18/06/2025 32.50p 32.50p 32.00p 32.50p 5,498
17/06/2025 32.50p 34.00p 31.00p 32.50p 103,204
16/06/2025 32.50p 32.70p 31.00p 32.50p 66,076
13/06/2025 32.50p 32.50p 31.05p 32.50p 1,979
12/06/2025 32.50p 33.63p 32.50p 32.50p 0
11/06/2025 32.50p 32.50p 31.00p 32.50p 54,270
10/06/2025 32.50p 34.00p 30.40p 32.50p 1,539
09/06/2025 32.50p 34.00p 31.00p 32.50p 493
06/06/2025 32.50p 32.50p 31.55p 32.50p 77,263
05/06/2025 32.50p 33.36p 32.50p 32.50p 0
04/06/2025 32.50p 33.36p 32.50p 32.50p 0
03/06/2025 32.50p 34.00p 32.50p 32.50p 4
02/06/2025 32.50p 32.50p 31.25p 32.50p 2,534
30/05/2025 32.50p 32.50p 30.40p 32.50p 10,577
29/05/2025 32.50p 32.55p 31.55p 32.50p 20,228
28/05/2025 32.50p 34.00p 32.50p 32.50p 5,043
27/05/2025 32.50p 33.36p 32.50p 32.50p 0
26/05/2025 32.50p 33.36p 32.50p 32.50p 0
23/05/2025 32.50p 33.36p 32.50p 32.50p 0
22/05/2025 32.50p 34.00p 31.00p 32.50p 1,373
21/05/2025 32.50p 32.50p 31.09p 32.50p 88
20/05/2025 32.50p 32.80p 32.50p 32.50p 20,000
19/05/2025 32.50p 32.55p 32.50p 32.50p 7,627
16/05/2025 32.50p 32.55p 32.50p 32.50p 421
15/05/2025 32.50p 32.50p 32.50p 32.50p 50,000
14/05/2025 32.50p 32.80p 32.50p 32.50p 10,811
13/05/2025 32.50p 32.80p 31.00p 32.50p 151,693
12/05/2025 32.00p 33.00p 31.00p 32.50p 10,300
09/05/2025 29.50p 32.00p 29.50p 32.00p 51,688
08/05/2025 29.50p 31.00p 29.50p 29.50p 127
07/05/2025 29.50p 30.00p 28.55p 29.50p 100,936
06/05/2025 29.50p 30.00p 29.50p 29.50p 0
05/05/2025 27.00p 30.00p 27.00p 29.50p 40,345
02/05/2025 27.00p 30.00p 27.00p 29.50p 40,345
01/05/2025 26.50p 28.00p 25.00p 27.00p 24,264
30/04/2025 26.50p 27.70p 26.50p 26.50p 20,000
29/04/2025 25.50p 27.00p 24.00p 26.50p 79,832
28/04/2025 25.50p 26.75p 25.50p 25.50p 9
25/04/2025 25.50p 26.70p 25.50p 25.50p 936
24/04/2025 25.50p 26.20p 25.50p 25.50p 3
23/04/2025 25.50p 25.90p 25.50p 25.50p 2,347
22/04/2025 25.50p 25.50p 24.81p 25.50p 0
21/04/2025 25.50p 26.00p 24.00p 25.50p 15,014
18/04/2025 25.50p 26.00p 24.00p 25.50p 15,014
17/04/2025 25.50p 26.00p 24.00p 25.50p 15,014
16/04/2025 25.50p 25.50p 24.81p 25.50p 0
15/04/2025 26.00p 26.00p 24.00p 25.50p 9,700
14/04/2025 26.50p 26.50p 25.00p 26.50p 13,000
11/04/2025 26.50p 26.50p 26.30p 26.50p 0
10/04/2025 26.50p 26.50p 25.50p 26.50p 1,160
09/04/2025 26.00p 26.50p 25.00p 26.00p 235,665
08/04/2025 26.00p 26.54p 26.00p 26.00p 0
07/04/2025 27.50p 27.50p 25.00p 26.00p 57,538
04/04/2025 30.50p 30.50p 28.00p 28.50p 18,829
03/04/2025 32.00p 32.00p 30.49p 30.50p 17,220
02/04/2025 32.50p 32.50p 32.00p 32.50p 15,200
01/04/2025 32.50p 33.00p 31.60p 32.50p 25,683
31/03/2025 32.50p 32.50p 32.02p 32.50p 4,992
28/03/2025 34.00p 35.00p 32.00p 32.50p 28,872
27/03/2025 34.00p 34.67p 34.00p 34.00p 0
26/03/2025 34.00p 34.67p 34.00p 34.00p 0
25/03/2025 34.50p 35.00p 34.00p 34.00p 2
24/03/2025 34.50p 35.00p 33.00p 33.00p 12,421
21/03/2025 34.50p 34.56p 34.00p 34.50p 6,000
20/03/2025 34.50p 34.56p 34.50p 34.50p 0
19/03/2025 34.50p 34.80p 34.00p 34.50p 21,808
18/03/2025 34.50p 35.00p 34.00p 34.50p 43,629
17/03/2025 34.50p 34.89p 34.50p 34.50p 561
14/03/2025 36.00p 36.00p 34.00p 34.50p 13,828
13/03/2025 36.00p 37.00p 34.00p 36.00p 11,904
12/03/2025 36.50p 37.50p 36.00p 37.00p 15,323
11/03/2025 37.00p 38.00p 36.00p 38.00p 15,980
10/03/2025 37.00p 38.00p 36.00p 37.00p 2,639
07/03/2025 37.00p 37.00p 36.32p 37.00p 0
06/03/2025 37.00p 37.50p 37.00p 37.00p 2,226
05/03/2025 37.00p 37.20p 36.20p 37.00p 40,001
04/03/2025 37.00p 37.60p 37.00p 37.00p 13,500
03/03/2025 37.00p 37.00p 36.46p 37.00p 10,000
28/02/2025 37.00p 37.00p 36.00p 37.00p 26,001
27/02/2025 37.00p 37.00p 36.32p 37.00p 0
26/02/2025 37.00p 37.00p 36.00p 37.00p 2,773
25/02/2025 37.00p 37.00p 36.00p 37.00p 15,795
24/02/2025 37.00p 37.00p 36.32p 37.00p 0
21/02/2025 37.00p 37.50p 36.82p 37.00p 12,376
20/02/2025 37.00p 38.00p 37.00p 37.00p 70,000
19/02/2025 37.00p 37.20p 36.10p 37.00p 4,950
18/02/2025 37.00p 37.00p 36.70p 37.00p 1,000
17/02/2025 37.00p 38.00p 36.00p 37.00p 20,131
14/02/2025 37.00p 37.30p 37.00p 37.00p 5,000
13/02/2025 37.00p 38.00p 37.00p 37.00p 11,402
12/02/2025 37.00p 37.00p 36.38p 37.00p 0
11/02/2025 37.00p 37.30p 35.20p 37.00p 1,458
10/02/2025 37.00p 38.00p 37.00p 37.00p 657
07/02/2025 37.00p 37.30p 37.00p 37.00p 1,261
06/02/2025 37.00p 37.00p 36.38p 37.00p 0
05/02/2025 37.00p 37.00p 36.38p 37.00p 0
04/02/2025 37.00p 38.00p 37.00p 37.00p 48,807
03/02/2025 37.00p 37.30p 37.00p 37.00p 52,466
31/01/2025 37.00p 37.00p 36.38p 37.00p 0
30/01/2025 37.00p 37.00p 36.38p 37.00p 0
29/01/2025 36.50p 37.60p 36.50p 37.00p 851
28/01/2025 37.50p 39.00p 36.00p 36.50p 30,005
27/01/2025 37.50p 39.00p 37.50p 37.50p 22
24/01/2025 37.50p 39.00p 36.00p 37.50p 5,364
23/01/2025 37.50p 39.00p 36.00p 37.50p 25,489
22/01/2025 37.50p 37.50p 37.26p 37.50p 664
21/01/2025 37.50p 38.90p 37.50p 37.50p 2,570
20/01/2025 34.00p 39.00p 33.84p 38.00p 232,276
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

Market data

Select a section