Essensys Plc (ESYS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -3.27868852459 | 30.5 | 30.5 | 29.5 | 28482 | 30.17450074 | DE |
| 4 | -1 | -3.27868852459 | 30.5 | 36 | 29.5 | 26353 | 32.1952128 | DE |
| 12 | -3.5 | -10.6060606061 | 33 | 36 | 29.5 | 23292 | 32.26478776 | DE |
| 26 | 8 | 37.2093023256 | 21.5 | 36 | 13 | 105264 | 19.3557786 | DE |
| 52 | 0 | 0 | 29.5 | 39 | 13 | 92910 | 24.45096155 | DE |
| 156 | -260.5 | -89.8275862069 | 290 | 299 | 13 | 137420 | 77.9134634 | DE |
| 260 | -143.5 | -82.9479768786 | 173 | 311 | 13 | 110777 | 109.79833202 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 10445 |
| 1726590600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 910 |
| 1726504200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1726245000 | 29.5 | -1 | -3.28 | 30.5 | 30.5 | 29.5 | 35000 |
| 1726158600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 96057 |
| 1726072200 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 30101 |
| 1725985800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1725899400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 10877 |
| 1725640200 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 12505 |
| 1725553800 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 13137 |
| 1725467400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1725381000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 2361 |
| 1725294600 | 33 | -1 | -2.94 | 34 | 34 | 33 | 33484 |
| 1725035400 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 40695 |
| 1724949000 | 34.5 | 4 | 13.11 | 33.5 | 36 | 31.1 | 153366 |
| 1724862600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.1 | 55226 |
| 1724776200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.1 | 935 |
| 1724430600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 11 |
| 1724344200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 5600 |
| 1724257800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 3536 |
| 1724171400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 10935 |
| 1724085000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 0 |
| 1723825800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 0 |
| 1723739400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 0 |
| 1723653000 | 30.5 | 0.5 | 1.67 | 30.5 | 30.5 | 30 | 32707 |
| 1723566600 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 6481 |
| 1723480200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 25500 |
| 1723221000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 3615 |
| 1723134600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 40006 |
| 1723048200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 13076 |
| 1722961800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 1469 |
| 1722875400 | 30.5 | -0.5 | -1.61 | 30.5 | 30.5 | 30.5 | 9496 |
| 1722616200 | 31 | -0.5 | -1.59 | 31 | 31 | 31 | 938 |
| 1722529800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 11751 |
| 1722443400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1722357000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1722270600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1357 |
| 1722011400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 10000 |
| 1721925000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1721838600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 10000 |
| 1721752200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 3734 |
| 1721665800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 110000 |
| 1721406600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 29.7 | 379 |
| 1721320200 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 33000 |
| 1721233800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1721147400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 219193 |
| 1721061000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.9 | 1500 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
