1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Essensys Plc (ESYS)
  7. Historical

ESYS

Essensys Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Essensys Plc ESYS London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 270.00 02:30:31
Open Price Low Price High Price Close Price Prev Close
270.00 270.00 270.00 270.00 270.00
more quote information »
Industry Sector
SUPPORT SERVICES

ESYS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week275.00275.00261.00271.477,597-5.00-1.82%
1 Month290.00299.00261.00275.5635,642-20.00-6.9%
3 Months300.00310.00261.00292.3731,202-30.00-10.0%
6 Months270.00311.00261.00289.7868,1940.000.0%
1 Year145.00311.00130.00221.1099,173125.0086.21%
3 Years165.00311.00125.00198.4583,793105.0063.64%
5 Years165.00311.00125.00198.4583,793105.0063.64%

ESYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 270.00 0.00 0.0% 270.00 270.00 270.00 12,762
Oct 18 2021 270.00 0.00 0.0% 270.00 270.00 261.00 1,364
Oct 15 2021 270.00 0.00 0.0% 270.00 270.00 270.00 14,364
Oct 14 2021 270.00 5.00 1.89% 270.00 270.00 270.00 3,198
Oct 13 2021 265.00 -10.00 -3.64% 275.00 275.00 265.00 3,940
Oct 12 2021 275.00 0.00 0.0% 275.00 275.00 275.00 15,120
Oct 11 2021 275.00 0.00 0.0% 275.00 275.00 275.00 0.00
Oct 08 2021 275.00 0.00 0.0% 275.00 275.00 275.00 31,345
Oct 07 2021 275.00 0.00 0.0% 275.00 275.00 275.00 29,459
Oct 06 2021 275.00 0.00 0.0% 275.00 275.00 275.00 207
Oct 05 2021 275.00 -2.00 -0.72% 277.00 277.00 275.00 407,579
Oct 04 2021 277.00 0.00 0.0% 277.00 277.00 277.00 0.00
Oct 01 2021 277.00 0.00 0.0% 277.00 277.00 277.00 1,305
Sep 30 2021 277.00 0.00 0.0% 277.00 277.00 277.00 1,240
Sep 29 2021 277.00 -5.00 -1.77% 282.00 282.00 277.00 24,595
Sep 28 2021 282.00 -3.00 -1.05% 285.00 285.00 282.00 4,779
Sep 27 2021 285.00 -5.00 -1.72% 290.00 299.00 285.00 22,426
Sep 24 2021 290.00 0.00 0.0% 290.00 290.00 290.00 0.00
Sep 23 2021 290.00 0.00 0.0% 290.00 299.00 290.00 0.00
Sep 22 2021 290.00 0.00 0.0% 290.00 299.00 290.00 9,186
Sep 21 2021 290.00 0.00 0.0% 290.00 299.00 290.00 171
Sep 20 2021 290.00 0.00 0.0% 290.00 299.00 290.00 10,200
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.