Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Is E Es A (ESIE)
Is E Es A (ESIE) Historical

ESIE Is E Es A

9.6425

0.087 (0.91%)

Last Updated: 06:01:44

Delayed by 15 minutes

ESIE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	9.5555	0.11	1.14%	9.607	9.607	9.5125	15,946
Jun 28 2024	9.4475	0.06	0.69%	9.453	9.51	9.4285	1,875
Jun 27 2024	9.3825	0.05	0.58%	9.378	9.4405	9.3645	36,718
Jun 26 2024	9.3285	-0.05	-0.55%	9.3285	9.3285	9.3285	587
Jun 25 2024	9.38	0.02	0.18%	9.429	9.4395	9.344	19,214
Jun 24 2024	9.3635	0.10	1.06%	9.265	9.368	9.265	7,649
Jun 21 2024	9.265	-0.04	-0.41%	9.271	9.3045	9.2405	534
Jun 20 2024	9.303	0.11	1.16%	9.303	9.303	9.303	25,856
Jun 19 2024	9.196	-0.03	-0.29%	9.216	9.2245	9.192	19,942
Jun 18 2024	9.223	0.11	1.21%	9.172	9.23	9.116	982
Jun 17 2024	9.113	0.03	0.31%	9.093	9.151	9.063	10,363
Jun 14 2024	9.0845	-0.05	-0.51%	9.12	9.142	9.0505	9,193
Jun 13 2024	9.1315	-0.15	-1.59%	9.239	9.245	9.1185	89,814
Jun 12 2024	9.2795	-0.01	-0.06%	9.2795	9.2795	9.2795	1,094
Jun 11 2024	9.285	-0.08	-0.83%	9.305	9.3085	9.2575	10,843
Jun 10 2024	9.363	0.05	0.58%	9.27	9.3645	9.258	8,332
Jun 07 2024	9.309	-0.02	-0.17%	9.309	9.309	9.309	372
Jun 06 2024	9.325	0.03	0.35%	9.30	9.3395	9.265	234
Jun 05 2024	9.2925	0.01	0.07%	9.298	9.3725	9.274	2,662
Jun 04 2024	9.286	-0.26	-2.74%	9.334	9.3425	9.227	1,544
Jun 03 2024	9.548	-0.12	-1.21%	9.748	9.748	9.5415	1,276
May 31 2024	9.6645	0.12	1.26%	9.674	9.674	9.6605	3,286
May 30 2024	9.544	-0.05	-0.51%	9.54	9.5835	9.4995	1,795
May 29 2024	9.593	-0.02	-0.17%	9.547	9.723	9.547	7,016
May 28 2024	9.609	0.06	0.62%	9.631	9.6725	9.5715	3,536
May 24 2024	9.5495	-0.01	-0.08%	9.5495	9.5495	9.5495	993
May 23 2024	9.557	0.04	0.46%	9.548	9.615	9.476	744
May 22 2024	9.5135	-0.14	-1.49%	9.54	9.58	9.4765	3,992
May 21 2024	9.657	-0.01	-0.12%	9.629	9.6705	9.576	18,256
May 20 2024	9.6685	0.01	0.11%	9.673	9.708	9.667	5,699
May 17 2024	9.658	0.00	0.01%	9.68	9.69	9.6445	5,439
May 16 2024	9.6575	-0.07	-0.68%	9.666	9.757	9.592	14,510
May 15 2024	9.724	-0.14	-1.42%	9.893	9.893	9.6695	11,336
May 14 2024	9.864	-0.07	-0.72%	9.966	9.966	9.859	3,891
May 13 2024	9.936	-0.02	-0.20%	9.936	9.936	9.936	3,867
May 10 2024	9.956	0.10	1.04%	9.907	9.997	9.907	8,562
May 09 2024	9.854	0.09	0.89%	9.842	9.8725	9.842	2,031
May 08 2024	9.7675	-0.02	-0.18%	9.773	9.8105	9.6895	7,982
May 07 2024	9.785	0.13	1.30%	9.80	9.846	9.7475	6,520
May 03 2024	9.659	-0.08	-0.79%	9.696	9.77	9.631	3,066
May 02 2024	9.7355	0.05	0.56%	9.674	9.7765	9.63	5,439
May 01 2024	9.681	-0.12	-1.19%	9.71	9.753	9.6785	13,995
Apr 30 2024	9.7975	-0.09	-0.91%	9.7975	9.7975	9.7975	3,133
Apr 29 2024	9.887	-0.04	-0.44%	9.895	9.895	9.88	1,957
Apr 26 2024	9.931	-0.03	-0.29%	9.95	9.976	9.906	2,713
Apr 25 2024	9.96	0.02	0.23%	9.938	9.9915	9.863	2,165
Apr 24 2024	9.9375	-0.03	-0.30%	10.016	10.039	9.926	3,978
Apr 23 2024	9.9675	0.00	0.01%	10.03	10.035	9.9175	3,309
Apr 22 2024	9.967	0.17	1.74%	9.882	9.9855	9.8585	18,806
Apr 19 2024	9.7965	0.02	0.18%	9.765	9.8135	9.6055	4,819
Apr 18 2024	9.7785	-0.05	-0.46%	9.86	9.8945	9.6915	12,871
Apr 17 2024	9.8235	0.03	0.33%	9.779	9.855	9.7755	5,429
Apr 16 2024	9.791	-0.17	-1.75%	9.853	9.912	9.752	10,395
Apr 15 2024	9.965	-0.17	-1.70%	10.062	10.115	9.808	8,263
Apr 12 2024	10.137	0.25	2.50%	10.078	10.187	10.06	2,160
Apr 11 2024	9.89	-0.03	-0.27%	10.032	10.075	9.866	1,972
Apr 10 2024	9.9165	0.09	0.91%	9.933	9.941	9.8435	6,966
Apr 09 2024	9.8275	-0.02	-0.16%	9.92	9.941	9.8265	9,111
Apr 08 2024	9.8435	0.09	0.89%	9.835	9.8885	9.815	8,696
Apr 05 2024	9.7565	0.04	0.37%	9.747	9.7625	9.7295	15,182
Apr 04 2024	9.721	0.03	0.36%	9.717	9.737	9.6965	12,118
Apr 03 2024	9.6865	0.09	0.90%	9.60	9.701	9.581	16,049

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions