1. Share Prices

  2. Esken Limited (ESKN)

0.07p-0.01 (-12.50%)21 Mar 2024, 08:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Esken Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 21, 20240.08p0.08p0.07p0.07p3,352,719
Mar 20, 20240.05p0.08p0.05p0.08p2,500,234
Mar 19, 20240.08p0.08p0.06p0.08p986,687
Mar 18, 20240.08p0.10p0.06p0.08p5,934,089
Mar 15, 20240.06p0.07p0.05p0.08p20,525,067
Mar 14, 20240.06p0.08p0.06p0.07p6,019,678
Mar 13, 20240.08p0.09p0.06p0.08p4,992,980
Mar 12, 20240.12p0.12p0.06p0.09p25,561,685
Mar 11, 20240.07p0.13p0.05p0.09p11,327,554
Mar 8, 20240.06p0.10p0.06p0.08p32,279,875
Mar 7, 20240.08p0.09p0.05p0.07p77,225,168
Mar 6, 20240.10p0.13p0.03p0.07p151,416,426
Mar 5, 20240.20p0.20p0.15p0.15p6,710,016
Mar 4, 20240.20p0.20p0.18p0.19p7,032,898
Mar 1, 20240.15p0.20p0.15p0.20p2,951,536
Feb 29, 20240.20p0.20p0.15p0.15p5,842,502
Feb 28, 20240.20p0.20p0.13p0.17p25,906,053
Feb 27, 20240.17p0.20p0.13p0.15p24,195,280
Feb 26, 20240.23p0.23p0.17p0.19p37,797,841
Feb 23, 20240.18p0.25p0.17p0.25p6,950,361
Feb 22, 20240.14p0.25p0.14p0.21p40,999,199
Feb 21, 20240.20p0.20p0.14p0.15p4,943,573
Feb 20, 20240.20p0.21p0.12p0.15p47,447,576
Feb 19, 20240.33p0.34p0.13p0.19p107,469,095
Feb 16, 20240.42p0.45p0.35p0.40p4,467,066
Feb 15, 20240.43p0.46p0.41p0.43p3,443,474
Feb 14, 20240.50p0.50p0.41p0.44p1,768,295
Feb 13, 20240.49p0.50p0.39p0.45p3,034,988
Feb 12, 20240.35p0.50p0.35p0.45p1,280,120
Feb 9, 20240.40p0.50p0.34p0.41p8,688,905
Feb 8, 20240.41p0.55p0.40p0.44p5,206,377
Feb 7, 20240.44p0.55p0.40p0.48p14,293,022
Feb 6, 20240.50p0.50p0.42p0.43p15,186,689
Feb 5, 20240.70p0.70p0.42p0.50p13,397,049
Feb 2, 20240.68p0.80p0.60p0.65p10,000,251
Feb 1, 20240.65p0.85p0.60p0.60p3,683,213
Jan 31, 20240.80p0.90p0.70p0.81p13,540,466
Jan 30, 20240.60p0.89p0.50p0.74p18,725,740
Jan 29, 20240.50p0.60p0.42p0.53p13,648,264
Jan 26, 20240.56p0.58p0.45p0.50p2,857,834
Jan 25, 20240.45p0.60p0.45p0.53p8,830,222
Jan 24, 20240.42p0.60p0.42p0.53p6,785,683
Jan 23, 20240.60p0.70p0.37p0.44p29,307,055
Jan 22, 20241.00p1.00p0.85p0.85p2,638,389
Jan 19, 20240.90p1.00p0.80p1.00p1,222,375
Jan 18, 20240.92p1.12p0.78p0.85p6,715,528
Jan 17, 20240.90p1.12p0.90p0.96p594,454
Jan 16, 20241.08p1.12p0.90p0.95p1,449,854
Jan 15, 20241.00p1.12p0.80p1.12p6,686,119
Jan 12, 20240.90p1.16p0.75p0.94p12,991,343
12345
Showing 1 to 50 of 232

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC54.2612.58
Petershill Partners PLC204.009.68
Associated British Foods PLC2,737.009.22
Trustpilot Group PLC193.205.81
Ocado Group PLC378.605.64
Jd Sports Fashion PLC125.105.61

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC77.50-4.32
Endeavour Mining PLC1,657.00-3.66
Fresnillo PLC572.00-2.56
Hochschild Mining PLC149.60-2.22
Me Group International PLC160.02-2.19
Antofagasta PLC2,159.00-1.91