Essensys Plc Historical Data - ESYS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Essensys Plc (ESYS)
Essensys Plc (ESYS) Historical

Essensys Plc (ESYS)

32.50

0.00

( 0.00% )

Updated: 03:00:16

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-1.51515151515	33	33	31.6	19621	32.4329025	DE
4	2	6.55737704918	30.5	34.5	30.5	32171	32.68989525	DE
12	14.25	78.0821917808	18.25	34.5	13	170436	18.18264203	DE
26	-4	-10.9589041096	36.5	36.5	13	158076	21.64839303	DE
52	-3.5	-9.72222222222	36	39	13	105527	24.53495624	DE
156	-267.5	-89.1666666667	300	310	13	150378	80.75905996	DE
260	-149.5	-82.1428571429	182	311	13	125201	112.02241679	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720801800	32.5	0.9	2.85	32.5	32.5	32.5	9241
1720715400	31.6	-0.9	-2.77	32.5	32.5	31.6	7314
1720629000	32.5	0	0.00	32.5	32.5	32.5	72500
1720542600	32.5	0	0.00	32.5	32.5	32.5	116
1720456200	32.5	-0.5	-1.52	33	33	32.5	8934
1720197000	33	0	0.00	33	33	33	0
1720110600	33	0	0.00	33	33	33	537
1720024200	33	-0.5	-1.49	33.5	33.5	33	25033
1719937800	33.5	-0.5	-1.47	34	34	33.5	238
1719851400	34	0	0.00	34	34	34	0
1719592200	34	0	0.00	34	34	34	20004
1719505800	34	1	3.03	33	34.5	33	180955
1719419400	33	1	3.13	32	33	32	39560
1719333000	32	1.5	4.92	30.5	32	30.5	141059
1719246600	30.5	0	0.00	30.5	30.5	30.5	15013
1718987400	30.5	0	0.00	30.5	30.5	30.5	47406
1718901000	30.5	0	0.00	30.5	30.5	30.5	423
1718814600	30.5	0	0.00	30.5	30.5	30.5	6790
1718728200	30.5	0	0.00	30.5	30.5	30.5	111
1718641800	30.5	0	0.00	30.5	30.5	30.5	3840
1718382600	30.5	-2	-6.15	32.5	32.5	30.5	29311
1718296200	32.5	0	0.00	32.5	33.5	32	158900
1718209800	32.5	5.5	20.37	27	33.5	27	206626
1718123400	27	0	0.00	27	27	27	31563
1718037000	27	-1	-3.57	27.5	27.5	27	7263
1717777800	28	0	0.00	28	28	28	48436
1717691400	28	3	12.00	25	28.5	25	309468
1717605000	25	-1	-3.85	26	26	25	4294
1717518600	26	0	0.00	26	26	26	89835
1717432200	26	3	13.04	23	26.5	23	304890
1717173000	23	5.25	29.58	17.75	23.5	17.75	639589
1717086600	17.75	0	0.00	17.75	17.75	17.5	266017
1717000200	17.75	0	0.00	17.75	17.75	17.5	1639
1716913800	17.75	0	0.00	17.75	17.75	17.5	20
1716568200	17.75	0	0.00	17.75	17.75	17.5	262
1716481800	17.75	0	0.00	17.75	17.75	17.75	308500
1716395400	17.75	0	0.00	17.75	17.75	17.75	56
1716309000	17.75	0	0.00	17.75	17.75	17.45	90
1716222600	17.75	0	0.00	17.75	17.75	17.75	20119
1715963400	17.75	0	0.00	17.75	17.75	17.75	1110
1715877000	17.75	0	0.00	17.75	17.75	17.75	40000
1715790600	17.75	0	0.00	17.75	17.75	17.75	5000
1715704200	17.75	0	0.00	17.75	17.75	17.75	93000
1715617800	17.75	0.25	1.43	17.5	17.75	17.5	57940
1715358600	17.5	0.7	4.17	16.8	17.5	16.8	48001
1715272200	16.8	0	0.00	16.8	16.8	16.8	233451
1715185800	16.8	0.3	1.82	16.8	16.8	16.8	13824
1715099400	16.5	0.6	3.77	15.9	16.5	15.9	361100
1714753800	15.9	1.4	9.66	14.5	15.9	14.5	189045
1714667400	14.5	1	7.41	13.5	14.5	13.5	1889580
1714581000	13.5	0.5	3.85	13.5	14	13.5	2928564
1714494600	13	-5.25	-28.77	17.25	17.25	13	312521
1714408200	18.25	0	0.00	18.25	18.25	18.25	457
1714149000	18.25	0	0.00	18.25	18.25	18.25	0
1714062600	18.25	0	0.00	18.25	18.25	18.25	17500
1713976200	18.25	0	0.00	18.25	18.25	18.25	0
1713889800	18.25	0	0.00	18.25	18.25	18.25	6468
1713803400	18.25	0	0.00	18.25	18.25	18.15	6
1713544200	18.25	0	0.00	18.25	18.5	18.25	1181138
1713457800	18.25	0	0.00	18.25	18.25	18.25	13977
1713371400	18.25	0	0.00	18.25	18.25	18.25	8611
1713285000	18.25	-0.25	-1.35	18.5	19	18.25	685006
1713198600	18.5	0	0.00	18.5	19	18.5	8674

Leonteq Securities

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

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