Esso Societe Anonyme Francaise Sa (0N9V)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 53.5 | 53.5 | 53.5 | 1113 | 53.5 | DE |
| 4 | 0 | 0 | 53.5 | 53.5 | 53.5 | 348 | 53.5 | DE |
| 12 | 0 | 0 | 53.5 | 53.5 | 53.5 | 425 | 53.5 | DE |
| 26 | 0 | 0 | 53.5 | 53.5 | 53.5 | 783 | 53.5 | DE |
| 52 | 0 | 0 | 53.5 | 53.5 | 53.5 | 904 | 53.5 | DE |
| 156 | 0 | 0 | 53.5 | 53.5 | 53.5 | 1021 | 53.5 | DE |
| 260 | 0 | 0 | 53.5 | 53.5 | 53.5 | 624 | 53.5 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 546 |
| 1736184600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1813 |
| 1735925400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1883 |
| 1735839000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 692 |
| 1735666200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 64 |
| 1735579800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 221 |
| 1735320600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 7 |
| 1735061400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 53 |
| 1734975000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 128 |
| 1734715800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 98 |
| 1734629400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 389 |
| 1734543000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 79 |
| 1734456600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 100 |
| 1734370200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 149 |
| 1734111000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 87 |
| 1734024600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 44 |
| 1733938200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 33 |
| 1733851800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 80 |
| 1733765400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 256 |
| 1733506200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 973 |
| 1733419800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 34 |
| 1733333400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 714 |
| 1733247000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 68 |
| 1733160600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 91 |
| 1732901400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 219 |
| 1732815000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 85 |
| 1732728600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 335 |
| 1732642200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 114 |
| 1732555800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 531 |
| 1732296600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 18 |
| 1732210200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 66 |
| 1732123800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1 |
| 1732037400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 471 |
| 1731951000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1167 |
| 1731691800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 903 |
| 1731605400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 450 |
| 1731519000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 255 |
| 1731432600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 172 |
| 1731346200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 113 |
| 1731087000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 236 |
| 1731000600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 486 |
| 1730914200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 206 |
| 1730827800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 212 |
| 1730741400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1242 |
| 1730482200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 4417 |
| 1730395800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1455 |
| 1730309400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 64 |
| 1730223000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 35 |
| 1730136600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 69 |
| 1729873800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 162 |
| 1729787400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 330 |
| 1729701000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 122 |
| 1729614600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 204 |
| 1729528200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 194 |
| 1729269000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 203 |
| 1729182600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1368 |
| 1729096200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 124 |
| 1729009800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 159 |
| 1728923400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 498 |
| 1728664200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 79 |
| 1728577800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 113 |
| 1728491400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 109 |
| 1728405000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
