1. Share Prices

  2. Essensys PLC (ESYS)

37.50p+0.00 (+0.00%)24 Jan 2025, 13:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Essensys PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 23, 202537.50p39.00p36.00p37.50p25,489
Jan 22, 202537.50p37.26p37.26p37.50p664
Jan 21, 202537.50p38.90p38.90p37.50p2,570
Jan 20, 202534.00p39.00p33.84p38.00p232,276
Jan 17, 202532.00p35.00p32.00p34.00p55,362
Jan 16, 202532.00p32.30p31.00p32.00p2,112
Jan 14, 202532.00p32.20p32.10p32.00p18,500
Jan 10, 202532.00p33.00p32.10p32.00p2,621
Jan 9, 202532.00p33.00p32.10p32.00p484
Jan 7, 202532.00p31.00p31.00p32.00p2,500
Jan 3, 202532.00p32.00p31.00p32.00p47,798
Jan 2, 202532.00p32.50p29.60p32.00p404,787
Dec 27, 202432.00p31.40p31.40p32.00p2,235
Dec 24, 202432.00p31.60p31.00p32.00p75
Dec 23, 202432.00p32.00p32.00p32.00p3,892
Dec 20, 202432.00p31.95p31.00p32.00p14,898
Dec 19, 202432.00p32.00p31.95p32.00p23,335
Dec 18, 202432.00p33.00p32.00p32.00p22,739
Dec 17, 202432.00p33.00p31.55p32.00p2,759,132
Dec 13, 202432.00p32.40p31.96p32.00p14,367
Dec 12, 202432.00p31.00p31.00p32.00p11,923
Dec 9, 202432.00p32.85p31.00p32.00p10,340
Dec 6, 202432.00p32.50p31.95p32.00p164,915
Dec 5, 202432.00p31.88p31.00p32.00p16,441
Dec 4, 202432.00p31.70p31.00p32.00p37,630
Dec 3, 202432.00p32.80p31.65p32.00p18,530
Dec 2, 202432.00p31.00p31.00p32.00p1
Nov 29, 202432.00p32.80p32.00p32.00p100,030
Nov 28, 202432.00p32.50p32.00p32.00p78,754
Nov 27, 202432.00p33.00p31.36p32.00p29,534
Nov 26, 202431.50p33.00p31.00p32.00p102,830
Nov 25, 202430.00p30.80p30.50p30.00p15,617
Nov 21, 202431.00p30.80p29.31p30.00p39,434
Nov 20, 202427.50p31.00p27.00p31.00p175,055
Nov 19, 202427.50p27.60p27.60p27.50p1,462
Nov 14, 202427.50p27.50p27.50p27.50p2,215
Nov 13, 202427.50p28.00p27.50p27.50p20,000
Nov 12, 202427.50p27.50p27.10p27.50p65,193
Nov 11, 202427.00p27.00p26.00p27.00p100,235
Nov 8, 202427.00p27.00p26.05p27.00p1,147,025
Nov 7, 202427.00p27.70p27.70p27.00p29,366
Nov 6, 202427.00p26.00p26.00p27.00p6
Nov 4, 202427.00p26.10p26.00p27.00p1,304
Oct 31, 202427.00p27.00p26.00p27.00p100,250
Oct 30, 202426.50p26.00p26.00p27.00p2
Oct 29, 202426.50p26.50p26.00p26.50p400,002
Oct 24, 202426.50p26.50p26.50p26.50p150,000
Oct 23, 202426.50p26.50p26.00p26.50p161,426
Oct 21, 202426.50p27.00p25.40p26.50p92,729
Oct 18, 202426.50p26.90p25.40p26.50p5,918
12345
Showing 1 to 50 of 207

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.