1. Share Prices

  2. Essensys PLC (ESYS)

81.50p+0.00 (+0.00%)25 May 2022, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Essensys PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 202281.50p81.80p81.11p81.50p51,645
May 24, 202281.75p81.00p80.50p81.50p70,679
May 23, 202282.00p82.50p81.00p81.75p67,427
May 20, 202282.00p82.90p81.50p82.00p638,019
May 19, 202286.50p86.42p81.50p82.00p177,433
May 18, 202288.00p88.00p86.16p86.50p888,046
May 17, 202287.50p88.14p86.00p88.00p35,615
May 16, 202287.50p88.14p87.26p87.50p161,111
May 13, 202288.00p89.20p87.05p87.50p36,923
May 12, 202287.50p88.00p85.00p88.00p76,651
May 11, 202287.00p90.01p86.25p88.50p116,958
May 10, 202282.00p89.49p83.70p88.00p385,349
May 9, 202280.50p82.90p78.00p81.00p228,092
May 6, 202284.50p84.00p79.00p80.50p96,242
May 5, 202285.00p87.00p83.25p84.50p96,445
May 4, 202292.00p91.50p83.50p85.00p207,572
May 3, 202297.50p97.51p89.21p92.00p326,517
Apr 29, 202297.00p100.95p96.61p97.50p200,925
Apr 28, 202298.00p102.95p95.04p97.00p453,947
Apr 27, 2022102.00p105.00p96.00p98.00p607,683
Apr 26, 202296.00p110.69p95.55p102.00p1,720,624
Apr 25, 202298.00p100.00p90.00p93.00p456,939
Apr 22, 2022114.50p126.80p93.55p96.00p2,179,609
Apr 21, 202293.50p119.00p87.75p115.00p1,781,086
Apr 20, 202288.50p97.80p84.00p84.50p1,358,293
Apr 19, 202279.50p89.00p79.00p87.00p448,612
Apr 14, 202281.50p83.00p79.00p79.50p190,418
Apr 13, 202283.00p82.85p80.00p81.50p561,976
Apr 12, 202281.00p84.15p79.00p83.00p546,808
Apr 11, 202281.00p83.50p79.25p81.00p168,792
Apr 8, 202278.00p83.00p76.00p81.00p477,346
Apr 7, 202277.00p79.00p75.27p78.00p203,521
Apr 6, 202275.00p77.70p75.00p77.00p180,205
Apr 5, 202275.50p76.89p74.00p75.00p407,037
Apr 4, 202277.00p78.00p74.00p76.00p645,575
Apr 1, 202279.00p79.80p75.37p77.00p350,487
Mar 31, 202280.00p85.00p77.51p78.50p944,710
Mar 30, 202275.50p82.00p75.36p80.00p2,077,888
Mar 29, 202275.00p76.00p74.00p75.50p647,426
Mar 28, 202275.00p76.00p73.00p76.00p521,595
Mar 25, 202275.00p75.50p73.65p75.00p161,146
Mar 24, 202273.50p75.50p72.55p75.00p917,150
Mar 23, 202273.50p75.00p71.67p74.00p1,250,401
Mar 22, 202275.50p76.00p73.00p73.50p895,249
Mar 21, 202280.00p80.30p74.85p77.00p1,740,916
Mar 18, 202275.00p84.00p74.31p80.00p2,926,775
Mar 17, 202272.50p76.00p71.00p74.00p2,063,758
Mar 16, 202274.00p75.55p68.55p72.50p1,453,208
Mar 15, 202273.50p75.00p72.20p74.00p1,148,537
Mar 14, 202273.50p75.00p72.00p73.00p45,195
12345
Showing 1 to 50 of 228

Sign up to our
daily 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:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC166.789.15
Intermediate Capital Group PLC1,576.508.09
Firstgroup PLC128.107.29
Baltic Classifieds Group PLC140.405.25
Londonmetric Property PLC259.604.68
Auto Trader Group PLC585.203.39

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC301.00-13.85
United Utilities Group PLC1,036.88-6.80
Johnson Matthey PLC2,196.00-6.59
Petrofac Limited145.81-5.62
Bt Group PLC180.40-5.00
Rhi Magnesita N.V.2,339.15-3.18