17.50p+0.70 (+4.17%)10 May 2024, 14:00
Essensys PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 16.80p | 17.00p | 16.60p | 17.50p | 48,001 |
May 9, 2024 | 16.80p | 16.75p | 16.70p | 16.80p | 233,451 |
May 8, 2024 | 16.80p | 16.60p | 16.13p | 16.80p | 13,824 |
May 7, 2024 | 15.90p | 17.00p | 15.80p | 16.50p | 161,100 |
May 3, 2024 | 14.50p | 15.90p | 13.55p | 15.90p | 189,045 |
May 2, 2024 | 13.50p | 15.00p | 13.00p | 14.50p | 1,889,580 |
May 1, 2024 | 13.50p | 14.00p | 13.01p | 13.50p | 3,186,376 |
Apr 30, 2024 | 17.25p | 16.00p | 13.00p | 13.00p | 312,521 |
Apr 29, 2024 | 18.25p | 18.00p | 18.00p | 18.25p | 457 |
Apr 25, 2024 | 18.25p | 18.01p | 18.01p | 18.25p | 17,500 |
Apr 23, 2024 | 18.25p | 18.46p | 18.01p | 18.25p | 6,468 |
Apr 22, 2024 | 18.25p | 18.30p | 18.30p | 18.25p | 6 |
Apr 19, 2024 | 18.25p | 18.24p | 18.00p | 18.25p | 1,181,138 |
Apr 18, 2024 | 18.25p | 18.43p | 18.24p | 18.25p | 13,977 |
Apr 17, 2024 | 18.25p | 18.05p | 18.00p | 18.25p | 8,611 |
Apr 16, 2024 | 18.50p | 19.00p | 18.25p | 18.25p | 685,006 |
Apr 15, 2024 | 18.50p | 18.20p | 18.00p | 18.50p | 8,674 |
Apr 12, 2024 | 18.50p | 19.00p | 18.50p | 18.50p | 456,875 |
Apr 11, 2024 | 18.50p | 19.00p | 19.00p | 18.50p | 2 |
Apr 9, 2024 | 18.50p | 18.80p | 18.80p | 18.50p | 50,000 |
Apr 8, 2024 | 18.50p | 18.80p | 18.20p | 18.50p | 53,189 |
Apr 5, 2024 | 18.50p | 18.20p | 18.20p | 18.50p | 2,218 |
Apr 4, 2024 | 18.75p | 18.85p | 18.20p | 18.50p | 61,122 |
Apr 3, 2024 | 19.50p | 19.00p | 18.16p | 18.75p | 63,680 |
Mar 28, 2024 | 20.25p | 20.50p | 19.00p | 19.50p | 25,020 |
Mar 27, 2024 | 20.25p | 20.00p | 20.00p | 20.25p | 16,450 |
Mar 26, 2024 | 20.25p | 20.50p | 19.80p | 19.80p | 428,005 |
Mar 25, 2024 | 21.50p | 21.00p | 20.00p | 20.25p | 30,392 |
Mar 22, 2024 | 21.50p | 21.03p | 21.00p | 21.50p | 9,864 |
Mar 21, 2024 | 21.50p | 21.12p | 21.12p | 21.50p | 3,193 |
Mar 20, 2024 | 21.50p | 20.99p | 20.99p | 21.50p | 18,266 |
Mar 19, 2024 | 21.50p | 22.00p | 22.00p | 21.50p | 5 |
Mar 18, 2024 | 21.50p | 21.00p | 21.00p | 21.50p | 27,162 |
Mar 15, 2024 | 21.50p | 21.06p | 21.00p | 21.50p | 110,000 |
Mar 14, 2024 | 21.50p | 21.35p | 21.00p | 21.50p | 18,764 |
Mar 13, 2024 | 21.50p | 22.00p | 21.00p | 21.50p | 40,388 |
Mar 12, 2024 | 21.50p | 21.40p | 21.40p | 21.50p | 11,630 |
Mar 11, 2024 | 21.50p | 21.48p | 21.05p | 21.50p | 27,490 |
Mar 8, 2024 | 21.50p | 22.00p | 20.60p | 21.50p | 419,429 |
Mar 7, 2024 | 22.50p | 23.00p | 21.26p | 21.50p | 648,299 |
Mar 6, 2024 | 23.50p | 24.00p | 23.00p | 23.00p | 120,774 |
Mar 5, 2024 | 26.50p | 26.80p | 23.00p | 23.50p | 403,964 |
Mar 4, 2024 | 28.50p | 28.02p | 26.02p | 26.50p | 183,598 |
Feb 29, 2024 | 28.50p | 28.30p | 28.00p | 28.50p | 14,851 |
Feb 28, 2024 | 28.50p | 29.00p | 28.00p | 28.50p | 395,364 |
Feb 27, 2024 | 28.50p | 29.00p | 28.00p | 28.50p | 40,547 |
Feb 26, 2024 | 28.50p | 28.40p | 28.40p | 28.50p | 21,302 |
Feb 23, 2024 | 28.50p | 29.00p | 28.00p | 28.50p | 5,016 |
Feb 22, 2024 | 29.50p | 30.00p | 28.00p | 28.50p | 140,250 |
Feb 20, 2024 | 29.50p | 32.40p | 29.25p | 29.50p | 16,929 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.