1. Share Prices

  2. Essensys PLC (ESYS)

31.00p-1.00 (-3.13%)20 Dec 2024, 15:42
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
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
Oct 15, 202426.50p26.20p26.00p26.50p30,000
Oct 14, 202426.50p26.00p26.00p26.50p1,992
Oct 11, 202426.50p27.00p26.25p26.50p7,000
Oct 10, 202427.00p27.13p26.00p26.50p76,471
Oct 8, 202427.00p27.50p27.50p27.00p178,000
Oct 7, 202427.00p27.50p27.00p27.00p25,000
Oct 4, 202427.50p27.13p26.00p27.00p26,187
Oct 3, 202428.50p28.25p27.00p27.50p32,580
Oct 1, 202428.50p28.80p28.00p28.50p36
Sep 27, 202429.50p29.00p29.00p28.50p7,090
Sep 26, 202429.50p29.00p29.00p29.50p2,702
Sep 25, 202429.50p29.00p29.00p29.50p18,504
Sep 24, 202429.50p29.00p29.00p29.50p5,000
Sep 19, 202429.50p29.20p29.00p29.50p13,800
Sep 18, 202429.50p29.25p29.25p29.50p10,445
Sep 17, 202429.50p29.25p29.25p29.50p910
12345
Showing 1 to 50 of 213

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ip Group PLC53.003.32
Frasers Group PLC629.123.22
Jupiter Fund Management PLC85.803.25
Harbourvest Global Private Equity Limited2,552.872.32
Ocado Group PLC304.802.90
Metro Bank Holdings PLC99.112.81

Fallers

CompanyPrice% Chg
Hochschild Mining PLC208.00-3.70
European Opportunities Trust PLC767.00-3.52
Severn Trent PLC2,483.00-3.54
Pennon Group PLC569.00-3.15
Games Workshop Group PLC13,020.00-2.84
Tate & Lyle PLC665.50-2.56