1. Share Prices

  2. Essensys PLC (ESYS)

18.25p+0.00 (+0.00%)23 Apr 2024, 14:51
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
Apr 23, 202418.25p18.46p18.01p18.25p6,468
Apr 22, 202418.25p18.30p18.30p18.25p6
Apr 19, 202418.25p18.24p18.00p18.25p1,181,138
Apr 18, 202418.25p18.43p18.24p18.25p13,977
Apr 17, 202418.25p18.05p18.00p18.25p8,611
Apr 16, 202418.50p19.00p18.25p18.25p685,006
Apr 15, 202418.50p18.20p18.00p18.50p8,674
Apr 12, 202418.50p19.00p18.50p18.50p456,875
Apr 11, 202418.50p19.00p19.00p18.50p2
Apr 9, 202418.50p18.80p18.80p18.50p50,000
Apr 8, 202418.50p18.80p18.20p18.50p53,189
Apr 5, 202418.50p18.20p18.20p18.50p2,218
Apr 4, 202418.75p18.85p18.20p18.50p61,122
Apr 3, 202419.50p19.00p18.16p18.75p63,680
Mar 28, 202420.25p20.50p19.00p19.50p25,020
Mar 27, 202420.25p20.00p20.00p20.25p16,450
Mar 26, 202420.25p20.50p19.80p19.80p428,005
Mar 25, 202421.50p21.00p20.00p20.25p30,392
Mar 22, 202421.50p21.03p21.00p21.50p9,864
Mar 21, 202421.50p21.12p21.12p21.50p3,193
Mar 20, 202421.50p20.99p20.99p21.50p18,266
Mar 19, 202421.50p22.00p22.00p21.50p5
Mar 18, 202421.50p21.00p21.00p21.50p27,162
Mar 15, 202421.50p21.06p21.00p21.50p110,000
Mar 14, 202421.50p21.35p21.00p21.50p18,764
Mar 13, 202421.50p22.00p21.00p21.50p40,388
Mar 12, 202421.50p21.40p21.40p21.50p11,630
Mar 11, 202421.50p21.48p21.05p21.50p27,490
Mar 8, 202421.50p22.00p20.60p21.50p419,429
Mar 7, 202422.50p23.00p21.26p21.50p648,299
Mar 6, 202423.50p24.00p23.00p23.00p120,774
Mar 5, 202426.50p26.80p23.00p23.50p403,964
Mar 4, 202428.50p28.02p26.02p26.50p183,598
Feb 29, 202428.50p28.30p28.00p28.50p14,851
Feb 28, 202428.50p29.00p28.00p28.50p395,364
Feb 27, 202428.50p29.00p28.00p28.50p40,547
Feb 26, 202428.50p28.40p28.40p28.50p21,302
Feb 23, 202428.50p29.00p28.00p28.50p5,016
Feb 22, 202429.50p30.00p28.00p28.50p140,250
Feb 20, 202429.50p32.40p29.25p29.50p16,929
Feb 16, 202429.50p29.25p29.25p29.50p131
Feb 15, 202429.50p29.12p29.00p29.50p50,000
Feb 13, 202429.50p30.00p29.25p30.00p14,300
Feb 9, 202429.50p29.58p29.10p29.50p27,500
Feb 8, 202429.50p29.59p29.37p29.50p80,549
Feb 7, 202429.50p29.60p29.60p29.50p75,000
Feb 6, 202430.50p31.00p29.00p29.50p189,992
Feb 5, 202430.50p30.55p30.55p30.50p25,000
Feb 2, 202432.50p32.00p29.00p32.00p104,489
Feb 1, 202433.00p32.25p32.16p32.50p20,394
12345
Showing 1 to 50 of 231

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
Reckitt Benckiser Group PLC4,474.005.27
Quilter PLC107.204.59
W.A.G Payment Solutions PLC68.004.29
Pz Cussons PLC98.373.98
Rio Tinto PLC5,504.633.53
Ferrexpo PLC53.773.01

Fallers

CompanyPrice% Chg
Croda International PLC4,708.00-3.68
Mobico Group PLC53.70-3.76
Breedon Group PLC368.00-3.16
Mitie Group PLC116.34-3.05
Ocado Group PLC366.80-2.91
North Atlantic Smaller Companies Investment Trust PLC3,685.00-2.77