Essensys Plc Historical Data - ESYS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Essensys Plc (ESYS)

37.50

-0.50

( -1.32% )

Updated: 02:00:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.5	17.1875	32	39	32	56650	37.13461606	DE
4	5.5	17.1875	32	39	31.3	43750	33.95546891	DE
12	11	41.5094339623	26.5	39	26	107056	30.68135529	DE
26	6	19.0476190476	31.5	39	25.7	60427	30.37595433	DE
52	4	11.9402985075	33.5	39	13	101410	24.24860411	DE
156	-237.5	-86.3636363636	275	275	13	137437	60.81248667	DE
260	-162.5	-81.25	200	311	13	111769	103.0612568	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737394200	38	4	11.76	34	38	34	232276
1737135000	34	2	6.25	32	34	32	30362
1737048600	32	0	0.00	32	32	32	2112
1736962200	32	0	0.00	32	32	32	0
1736875800	32	0	0.00	32	32	32	18500
1736789400	32	0	0.00	32	32	32	0
1736530200	32	0	0.00	32	32	32	2621
1736443800	32	0	0.00	32	32	32	484
1736357400	32	0	0.00	32	32	32	0
1736271000	32	0	0.00	32	32	32	2500
1736184600	32	0	0.00	32	32	32	0
1735925400	32	0	0.00	32	32	32	47798
1735839000	32	0	0.00	32	32	32	404787
1735666200	32	0	0.00	32	32	32	0
1735579800	32	0	0.00	32	32	32	0
1735320600	32	0	0.00	32	32.2	32	2235
1735061400	32	0	0.00	32	32	31.3	75
1734975000	32	0	0.00	32	32	31.5	3892
1734715800	32	0	0.00	32	32	32	14898
1734629400	32	0	0.00	32	32	32	23335
1734543000	32	0	0.00	32	32	32	22739
1734456600	32	0	0.00	32	32	31.1	2759132
1734370200	32	0	0.00	32	32	31.1	0
1734111000	32	0	0.00	32	32	31.1	14367
1734024600	32	0	0.00	32	32	31.1	11923
1733938200	32	0	0.00	32	32	30.7	0
1733851800	32	0	0.00	32	32	32	0
1733765400	32	0	0.00	32	32	32	10340
1733506200	32	0	0.00	32	32	31.1	164915
1733419800	32	0	0.00	32	32	30.7	16441
1733333400	32	0	0.00	32	32	32	37630
1733247000	32	0	0.00	32	32	32	18530
1733160600	32	0	0.00	32	32	32	1
1732901400	32	0	0.00	32	32	32	50030
1732815000	32	0	0.00	32	32	32	78754
1732728600	32	0	0.00	32	32	32	31534
1732642200	32	2	6.67	31.5	32	31.5	102830
1732555800	30	0	0.00	30	30	30	15617
1732296600	30	0	0.00	30	30	30	0
1732210200	30	-1	-3.23	31	31	30	39434
1732123800	31	3.5	12.73	27.5	31	27	125055
1732037400	27.5	0	0.00	27.5	27.5	27	1462
1731951000	27.5	0	0.00	27.5	27.5	27	0
1731691800	27.5	0	0.00	27.5	27.5	27	0
1731605400	27.5	0	0.00	27.5	27.5	27	2215
1731519000	27.5	0	0.00	27.5	27.5	27	20000
1731432600	27.5	0.5	1.85	27.5	27.5	27	15193
1731346200	27	0	0.00	27	27	26.3	100235
1731087000	27	0	0.00	27	27	26.2	1147025
1731000600	27	0	0.00	27	27	26	29366
1730914200	27	0	0.00	27	27	26.3	6
1730827800	27	0	0.00	27	27	26.2	0
1730741400	27	0	0.00	27	27	26.2	1304
1730482200	27	0	0.00	27	27	26	0
1730395800	27	0	0.00	27	27	26	100250
1730309400	27	0.5	1.89	26.5	27	26	2
1730223000	26.5	0	0.00	26.5	26.5	26	400002
1730136600	26.5	0	0.00	26.5	26.5	26	0
1729873800	26.5	0	0.00	26.5	26.5	26.5	0
1729787400	26.5	0	0.00	26.5	26.5	26.5	150000
1729701000	26.5	0	0.00	26.5	26.5	26.5	161426
1729614600	26.5	0	0.00	26.5	26.5	26.5	0
1729528200	26.5	0	0.00	26.5	26.5	25.7	92729

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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