Essensys Plc Historical Data - ESYS | ADVFN

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

Get Started

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

Essensys Plc (ESYS)

18.25

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	18.25	18.25	18.15	7991	18.25	DE
4	-1.25	-6.41025641026	19.5	19.5	18.15	173898	18.32278607	DE
12	-12.25	-40.1639344262	30.5	31.2	18.15	125590	21.65793124	DE
26	-8.25	-31.1320754717	26.5	39	18.15	117508	28.16545365	DE
52	-31.75	-63.5	50	55	18.15	74806	30.76092516	DE
156	-271.75	-93.7068965517	290	311	18.15	143677	96.78132487	DE
260	-146.75	-88.9393939394	165	311	18.15	123215	120.69813454	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712939400	18.5	0	0.00	18.5	19	18.5	456875
1712853000	18.5	0	0.00	18.5	18.5	18.5	2
1712766600	18.5	0	0.00	18.5	19	18.5	0
1712680200	18.5	0	0.00	18.5	18.5	18.5	50000
1712593800	18.5	0	0.00	18.5	19.5	18.5	53189
1712334600	18.5	0	0.00	18.5	18.5	18.5	2218
1712248200	18.5	-0.25	-1.33	18.75	18.75	18.5	61122
1712161800	18.75	-0.75	-3.85	19.5	19.5	18.75	63680
1712075400	19.5	0	0.00	19.5	19.5	19.5	0
1711647000	19.5	-0.75	-3.70	20.25	20.25	19.5	25020
1711560600	20.25	0.45	2.27	20.25	20.25	20.25	16450
1711474200	19.8	-0.45	-2.22	20.25	20.25	19.8	428005
1711387800	20.25	-1.25	-5.81	21.5	21.5	20.25	30392
1711128600	21.5	0	0.00	21.5	21.5	21	9864
1711042200	21.5	0	0.00	21.5	21.5	21	3193
1710955800	21.5	0	0.00	21.5	21.5	21	18266
1710869400	21.5	0	0.00	21.5	21.5	21	5
1710783000	21.5	0	0.00	21.5	21.5	21	27162
1710523800	21.5	0	0.00	21.5	21.5	20.8	110000
1710437400	21.5	0	0.00	21.5	21.5	21	18764
1710351000	21.5	0	0.00	21.5	21.5	21	40388
1710264600	21.5	0	0.00	21.5	21.5	21.5	11630
1710178200	21.5	0	0.00	21.5	21.5	21.5	27490
1709919000	21.5	0	0.00	21.5	21.5	21.5	325429
1709832600	21.5	-1.5	-6.52	22.5	22.5	21.5	648299
1709746200	23	-0.5	-2.13	23.5	23.5	22.5	120774
1709659800	23.5	-3	-11.32	26.5	26.5	23.5	403964
1709573400	26.5	-2	-7.02	28.5	28.5	26.5	183598
1709314200	28.5	0	0.00	28.5	28.5	28.5	0
1709227800	28.5	0	0.00	28.5	28.5	28.5	14851
1709141400	28.5	0	0.00	28.5	28.5	28.5	395364
1709055000	28.5	0	0.00	28.5	28.5	28.5	40547
1708968600	28.5	0	0.00	28.5	28.5	28.5	21302
1708709400	28.5	0	0.00	28.5	28.5	28.5	5016
1708623000	28.5	-1	-3.39	29.5	29.5	28.5	140250
1708536600	29.5	0	0.00	29.5	29.5	29.5	0
1708450200	29.5	0	0.00	29.5	31.2	29.5	16929
1708363800	29.5	0	0.00	29.5	29.5	29.5	0
1708104600	29.5	0	0.00	29.5	29.5	29.5	131
1708018200	29.5	0	0.00	29.5	29.5	29.5	50000
1707931800	29.5	-0.5	-1.67	29.5	29.5	29.5	0
1707845400	30	0.5	1.69	29.5	30	29.5	14300
1707759000	29.5	0	0.00	29.5	29.5	29.5	0
1707499800	29.5	0	0.00	29.5	29.5	29.5	27500
1707413400	29.5	0	0.00	29.5	29.5	29.5	80549
1707327000	29.5	0	0.00	29.5	29.5	29.5	75000
1707240600	29.5	-1	-3.28	30.5	30.5	29.5	189992
1707154200	30.5	-1.5	-4.69	30.5	30.5	30.5	25000
1706895000	32	-0.5	-1.54	32.5	32.5	30	104489
1706808600	32.5	-0.5	-1.52	33	33	32.5	20394
1706722200	33	0	0.00	33	33	33	72191
1706635800	33	0	0.00	33	33	33	0
1706549400	33	0	0.00	33	33	33	25706

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