ESYS

Essensys Historical Data - ESYS

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Essensys Plc ESYS London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
1.00 0.33% 301.00 04:48:14
Open Price Low Price High Price Close Price Previous Close
300.00 293.00 301.00 301.00 300.00
more quote information »
Industry Sector
SUPPORT SERVICES

ESYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week300.00301.00291.00300.0011,3751.000.33%
1 Month278.00311.00278.00300.00112,11823.008.27%
3 Months290.00311.00268.00288.7388,85011.003.79%
6 Months145.00311.00140.00262.35113,708156.00107.59%
1 Year150.00311.00130.00206.55113,007151.00100.67%
3 Years165.00311.00125.00195.7889,300136.0082.42%
5 Years165.00311.00125.00195.7889,300136.0082.42%

ESYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 300.00 0.00 0.0% 300.00 300.00 293.00 13,290
Jul 23 2021 300.00 0.00 0.0% 300.00 300.00 293.00 7,678
Jul 22 2021 300.00 0.00 0.0% 300.00 300.00 293.00 30
Jul 21 2021 300.00 0.00 0.0% 300.00 300.00 291.00 24,500
Jul 20 2021 300.00 0.00 0.0% 300.00 300.00 300.00 0.00
Jul 19 2021 300.00 0.00 0.0% 300.00 300.00 291.00 15,000
Jul 16 2021 300.00 0.00 0.0% 300.00 300.00 300.00 50,500
Jul 15 2021 300.00 0.00 0.0% 300.00 300.00 291.00 19,500
Jul 14 2021 300.00 0.00 0.0% 300.00 300.00 300.00 6,500
Jul 13 2021 300.00 0.00 0.0% 300.00 300.00 291.00 145,500
Jul 12 2021 300.00 0.00 0.0% 300.00 300.00 300.00 2,572
Jul 09 2021 300.00 -5.00 -1.64% 300.00 300.00 300.00 1,815,739
Jul 08 2021 305.00 0.00 0.0% 305.00 310.00 305.00 8,113
Jul 07 2021 305.00 0.00 0.0% 305.00 311.00 305.00 544
Jul 06 2021 305.00 0.00 0.0% 305.00 310.00 305.00 800
Jul 05 2021 305.00 13.00 4.45% 292.00 305.00 292.00 9,478
Jul 02 2021 292.00 0.00 0.0% 292.00 292.00 292.00 336
Jul 01 2021 292.00 0.00 0.0% 292.00 292.00 292.00 166
Jun 30 2021 292.00 11.00 3.91% 281.00 292.00 281.00 8,624
Jun 29 2021 281.00 3.00 1.08% 278.00 285.00 278.00 1,380
Jun 28 2021 278.00 0.00 0.0% 278.00 288.00 278.00 2,258
See More Historical Prices »
Your Recent History
LSE
ESYS
Essensys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210727 17:29:48