Essensys Plc (ESYS.L) LSE

19.50

-0.5(-2.50%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202519.520202019.55,551
September 04, 202519.519.519.52119.5152,793
September 03, 202521.521.521.521.521.52
September 02, 202521.521.521.521.521.52
September 01, 202521.521.521.521.521.50
August 29, 202521.521.521.521.521.50
August 28, 202521.0221.521.521.521.022
August 27, 20252121.521.521.5219,000
August 26, 202521.1621.521.521.521.164,878
August 22, 202521.521.521.521.521.50
August 21, 202520.621212220.68,494
August 20, 20252121.521.521.52133,500
August 19, 202521.1121.521.521.521.115,140
August 18, 202521.0221.521.52221.0212,889
August 15, 20252121.521.521.52110
August 14, 20252121.521.521.5213,964
August 13, 202521.0221.521.521.521.0220,000
August 12, 202521.521.521.521.521.50
August 11, 20252121.521.5222114,377
August 08, 20252221.521.52221.518,100
August 07, 20252121.521.522211,005
August 06, 20252121.521.522.12116,486
August 05, 20252221.221.22321.2260
August 04, 202523.422.522.52422111,880
August 01, 202524.0323.523.524.032372,251
July 31, 202525252525250
July 30, 202525252525250
July 29, 202524.125252524.13,600
July 28, 202525252525250
July 25, 202526252526251,500
July 24, 2025242525252450,000
July 23, 202525252525250
July 22, 2025242525252410,000
July 21, 2025242525252415,819
July 18, 202525.0525.525.52625.052,361
July 17, 202525.525.525.525.525.50
July 16, 202525.0525.525.525.525.052,416
July 15, 202525.425.525.525.525.42,507
July 14, 202525.1625.525.525.525.1610,000
July 11, 202525.225.525.525.52563,177
July 10, 20252625.525.52825.530,786
July 09, 202527272727270
July 08, 202527.8272727.827273
July 07, 202527272727270
July 04, 202526.84272727.9826.842,262
July 03, 20252626262626868
July 02, 202527272727270
July 01, 202531.5529.229.23425182,050
June 30, 20253432.532.534316,114
June 27, 202531.5232.532.532.531.525,806
June 26, 202531313131312,903
June 25, 202531.5232.532.532.531.522,000
June 24, 20253132.532.532.53112,196
June 23, 20253432.532.53431412
June 20, 20253432.532.53430.43,724
June 19, 202532.532.532.532.532.50
June 18, 20253232.532.532.53210,996
June 17, 20253132.532.53431103,208
June 16, 202532.532.532.532.73181,076
June 13, 202531.0532.532.532.531.051,979
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved