Dark

ESKN
ESKEN LIMITED
stock LSE

Inactive

May 26, 2023

0.0499GBP-0.200%(-0.0001)1,329,777

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.05000	0.05000	0.04990	0.049900	-0.200%	1,329,777	0.000%
2023-05-25	0.05000	0.05000	0.05000	0.050000	0.000%	413,796	-0.200%
2023-05-24	0.05000	0.05000	0.05000	0.050000	-1.961%	220,026	-0.200%
2023-05-23	0.05000	0.05100	0.05000	0.051000	+2.000%	657,321	-2.157%
2023-05-22	0.05400	0.05400	0.05000	0.050000	-3.846%	215,641	-0.200%
2023-05-19	0.05200	0.05200	0.05200	0.052000	+4.000%	264,999	-4.038%
2023-05-18	0.05000	0.05000	0.05000	0.050000	-3.846%	172,067	-0.200%
2023-05-17	0.05320	0.05320	0.05200	0.052000	0.000%	674,186	-4.038%
2023-05-16	0.05300	0.05300	0.05000	0.052000	-2.256%	318,248	-4.038%
2023-05-15	0.05280	0.05320	0.05280	0.053200	+4.314%	270,909	-6.203%
2023-05-12	0.05100	0.05100	0.05100	0.051000	+1.493%	93,485	-2.157%
2023-05-11	0.05035	0.05035	0.05035	0.050250	-0.199%	109,469	-0.697%
2023-05-10	0.05200	0.05200	0.05200	0.050350	-3.173%	155,858	-0.894%
2023-05-09	0.05200	0.05200	0.05200	0.052000	+8.333%	113,611	-4.038%
2023-05-05	0.05000	0.05000	0.04510	0.048000	-9.434%	1,392,701	+3.958%
2023-05-04	0.05300	0.05300	0.05300	0.053000	+3.314%	271,113	-5.849%
2023-05-03	0.05000	0.05000	0.05000	0.051300	+2.600%	762,651	-2.729%
2023-05-02	0.05020	0.05020	0.05000	0.050000	-5.660%	641,759	-0.200%
2023-04-28	0.05300	0.05300	0.05300	0.053000	+3.113%	19,120	-5.849%
2023-04-27	0.05020	0.05020	0.05020	0.051400	+1.883%	43,289	-2.918%
2023-04-26	0.05160	0.05160	0.05160	0.050450	-2.229%	214,939	-1.090%
2023-04-25	0.05000	0.05100	0.05000	0.051600	+3.200%	200,782	-3.295%
2023-04-24	0.04800	0.05000	0.04790	0.050000	-0.794%	756,325	-0.200%
2023-04-21	0.05040	0.05040	0.05040	0.050400	-0.787%	138,944	-0.992%
2023-04-20	0.05000	0.05080	0.04750	0.050800	-2.682%	1,112,421	-1.772%
2023-04-19	0.05000	0.05280	0.05000	0.052200	-3.333%	385,733	-4.406%
2023-04-18	0.05260	0.05400	0.05260	0.054000	+8.000%	273,086	-7.593%
2023-04-17	0.05040	0.05040	0.05000	0.050000	-1.961%	182,678	-0.200%
2023-04-14	0.05180	0.05180	0.05020	0.051000	-1.923%	274,231	-2.157%
2023-04-13	0.05200	0.05200	0.05000	0.052000	0.000%	205,861	-4.038%
2023-04-12	0.05200	0.05200	0.05200	0.052000	+1.961%	338,819	-4.038%
2023-04-11	0.04900	0.05300	0.04900	0.051000	0.000%	735,366	-2.157%
2023-04-06	0.05100	0.05100	0.05100	0.051000	-1.923%	172,457	-2.157%
2023-04-05	0.05200	0.05200	0.05200	0.052000	+1.167%	141,346	-4.038%
2023-04-03	0.05300	0.05320	0.05140	0.051400	-3.202%	662,170	-2.918%
2023-03-31	0.05110	0.05310	0.05100	0.053100	+1.433%	2,299,080	-6.026%
2023-03-30	0.05020	0.05100	0.05020	0.052350	+9.006%	383,366	-4.680%
2023-03-29	0.04800	0.04800	0.04800	0.048025	-2.438%	197,222	+3.904%
2023-03-28	0.04900	0.04900	0.04900	0.049225	+0.459%	633,035	+1.371%
2023-03-27	0.04995	0.05000	0.04900	0.049000	+0.979%	1,023,967	+1.837%
2023-03-23	0.04850	0.04850	0.04850	0.048525	+3.245%	175,727	+2.834%
2023-03-21	0.04700	0.04700	0.04700	0.047000	+2.174%	167,197	+6.170%
2023-03-20	0.04505	0.04600	0.04505	0.046000	-1.075%	415,134	+8.478%
2023-03-17	0.04995	0.05000	0.04650	0.046500	-6.814%	22,440,567	+7.312%
2023-03-16	0.04850	0.04990	0.04755	0.049900	-0.200%	479,236	0.000%
2023-03-15	0.05000	0.05000	0.05000	0.050000	-0.990%	834,341	-0.200%
2023-03-14	0.05000	0.05050	0.04850	0.050500	-2.885%	595,957	-1.188%
2023-03-13	0.05350	0.05350	0.05000	0.052000	-2.804%	644,213	-4.038%
2023-03-10	0.05350	0.05350	0.05350	0.053500	-2.727%	199,580	-6.729%
2023-03-09	0.05500	0.05650	0.05500	0.055000	-3.424%	338,586	-9.273%
2023-03-08	0.05600	0.05600	0.05500	0.056950	-0.088%	10,240,199	-12.379%
2023-03-07	0.05610	0.05700	0.05610	0.057000	-1.724%	568,350	-12.456%
2023-03-06	0.05760	0.05800	0.05440	0.058000	-2.848%	3,078,800	-13.966%
2023-03-03	0.05680	0.06000	0.05340	0.059700	-0.334%	3,528,677	-16.415%
2023-03-02	0.06000	0.06000	0.05800	0.059900	-0.167%	954,183	-16.694%
2023-03-01	0.06000	0.06000	0.06000	0.060000	-1.639%	60,823	-16.833%
2023-02-28	0.06200	0.06250	0.06020	0.061000	-3.175%	1,301,558	-18.197%
2023-02-27	0.06200	0.06300	0.06200	0.063000	0.000%	1,057,068	-20.794%
2023-02-24	0.06400	0.06400	0.06300	0.063000	-1.563%	272,089	-20.794%
2023-02-23	0.06200	0.06400	0.06200	0.064000	+3.896%	240,540	-22.031%
2023-02-22	0.06390	0.06390	0.06390	0.061600	-2.222%	169,444	-18.994%
2023-02-21	0.06300	0.06400	0.06200	0.063000	-7.353%	819,359	-20.794%
2023-02-20	0.06800	0.06800	0.06500	0.068000	+1.493%	185,500	-26.618%
2023-02-17	0.06500	0.06790	0.06400	0.067000	+1.515%	1,899,839	-25.522%
2023-02-16	0.06700	0.06700	0.06600	0.066000	-1.493%	630,414	-24.394%
2023-02-15	0.06800	0.06800	0.06700	0.067000	-1.471%	277,049	-25.522%
2023-02-14	0.06900	0.06900	0.06700	0.068000	+1.493%	3,133,877	-26.618%
2023-02-13	0.06900	0.06900	0.06700	0.067000	+3.077%	815,590	-25.522%
2023-02-10	0.06900	0.06900	0.06500	0.065000	-5.797%	477,589	-23.231%
2023-02-09	0.06800	0.07000	0.06800	0.069000	+1.471%	2,167,105	-27.681%
2023-02-08	0.06400	0.06800	0.06400	0.068000	+6.250%	1,476,849	-26.618%
2023-02-07	0.06200	0.06400	0.06200	0.064000	+3.226%	943,360	-22.031%
2023-02-06	0.06200	0.06200	0.06200	0.062000	+1.639%	624,205	-19.516%
2023-02-03	0.05900	0.06100	0.05900	0.061000	+7.018%	1,501,124	-18.197%
2023-02-02	0.05500	0.05790	0.05400	0.057000	-3.390%	766,149	-12.456%
2023-02-01	0.05600	0.06000	0.05600	0.059000	+5.357%	969,814	-15.424%
2023-01-31	0.05800	0.05900	0.05600	0.056000	0.000%	476,643	-10.893%
2023-01-30	0.05700	0.05700	0.05400	0.056000	-1.582%	813,843	-10.893%
2023-01-27	0.05700	0.05700	0.05690	0.056900	+3.455%	1,054,775	-12.302%
2023-01-26	0.05460	0.05500	0.05450	0.055000	-3.509%	830,583	-9.273%
2023-01-25	0.05700	0.05700	0.05700	0.057000	+4.491%	398,145	-12.456%
2023-01-24	0.05500	0.05500	0.05500	0.054550	-0.818%	544,857	-8.524%
2023-01-23	0.05480	0.05600	0.05480	0.055000	+0.365%	1,680,891	-9.273%
2023-01-20	0.05400	0.05480	0.05400	0.054800	+1.481%	411,114	-8.942%
2023-01-19	0.05430	0.05430	0.05400	0.054000	+1.887%	386,593	-7.593%
2023-01-18	0.05450	0.05490	0.05200	0.053000	-0.935%	1,495,619	-5.849%
2023-01-17	0.05600	0.05800	0.05350	0.053500	+5.941%	3,988,555	-6.729%
2023-01-13	0.05290	0.05300	0.05290	0.050500	-1.942%	400,777	-1.188%
2023-01-11	0.05220	0.05290	0.05000	0.051500	-3.738%	716,883	-3.107%
2023-01-10	0.05350	0.05350	0.05350	0.053500	+0.943%	96,060	-6.729%
2023-01-09	0.05500	0.05500	0.05500	0.053000	0.000%	3,230,192	-5.849%
2023-01-06	0.05300	0.05300	0.05300	0.053000	0.000%	125,820	-5.849%
2023-01-05	0.05110	0.05300	0.05100	0.053000	-1.852%	460,180	-5.849%
2023-01-04	0.05400	0.05400	0.05400	0.054000	+4.854%	133,271	-7.593%
2023-01-03	0.05100	0.05500	0.05100	0.051500	+0.980%	679,662	-3.107%
2022-12-30	0.05100	0.05140	0.05090	0.051000	-2.857%	404,668	-2.157%
2022-12-29	0.05110	0.05250	0.05100	0.052500	+1.942%	365,876	-4.952%
2022-12-28	0.05150	0.05150	0.05150	0.051500	-2.647%	55,964	-3.107%
2022-12-21	0.05100	0.05490	0.05100	0.052900	-0.189%	768,295	-5.671%
2022-12-20	0.05100	0.05500	0.05100	0.053000	-3.285%	26,125	-5.849%
2022-12-19	0.05100	0.05480	0.05100	0.054800	+5.385%	193,565	-8.942%
2022-12-16	0.05600	0.05600	0.05200	0.052000	-7.308%	2,375,537	-4.038%
2022-12-15	0.05500	0.05990	0.05200	0.056100	-2.265%	1,056,855	-11.052%
2022-12-13	0.05740	0.05740	0.05740	0.057400	+2.500%	38,994	-13.066%
2022-12-09	0.05600	0.05600	0.05600	0.056000	-0.356%	38,144	-10.893%
2022-12-08	0.05650	0.05650	0.05620	0.056200	-6.020%	255,166	-11.210%
2022-12-07	0.05500	0.05980	0.05500	0.059800	0.000%	347,775	-16.555%
2022-12-06	0.05980	0.05980	0.05980	0.059800	+2.048%	424,720	-16.555%
2022-12-05	0.05940	0.06080	0.05700	0.058600	+1.209%	396,459	-14.846%
2022-12-02	0.06090	0.06090	0.06080	0.057900	-4.926%	138,354	-13.817%
2022-12-01	0.06090	0.06090	0.06090	0.060900	+6.098%	30,401	-18.062%
2022-11-30	0.05500	0.05500	0.05500	0.057400	+4.364%	216,569	-13.066%
2022-11-29	0.05750	0.05750	0.05500	0.055000	-7.016%	124,218	-9.273%
2022-11-28	0.05500	0.05750	0.05500	0.059150	-3.033%	110,869	-15.638%
2022-11-25	0.05600	0.06100	0.05600	0.061000	+4.452%	139,463	-18.197%
2022-11-24	0.06100	0.06100	0.06100	0.058400	-4.262%	106,752	-14.555%
2022-11-23	0.06100	0.06100	0.06100	0.061000	0.000%	919,694	-18.197%
2022-11-22	0.06100	0.06100	0.06100	0.061000	+2.694%	119,035	-18.197%
2022-11-21	0.05600	0.05600	0.05600	0.059400	+2.062%	832,934	-15.993%
2022-11-18	0.05600	0.05820	0.05600	0.058200	+4.676%	448,938	-14.261%
2022-11-17	0.05400	0.05560	0.05400	0.055600	-1.593%	149,613	-10.252%
2022-11-16	0.05300	0.05800	0.05300	0.056500	-0.877%	976,592	-11.681%
2022-11-15	0.05400	0.05700	0.05300	0.057000	+2.703%	451,547	-12.456%
2022-11-14	0.05400	0.05500	0.05400	0.055500	0.000%	589,820	-10.090%
2022-11-11	0.05710	0.05710	0.05390	0.055500	-4.639%	1,324,686	-10.090%
2022-11-10	0.05710	0.05820	0.05600	0.058200	+2.105%	1,341,438	-14.261%
2022-11-09	0.05980	0.06400	0.05700	0.057000	-8.654%	1,778,197	-12.456%
2022-11-08	0.06000	0.06240	0.06000	0.062400	+4.435%	4,736,489	-20.032%
2022-11-07	0.05800	0.06240	0.05630	0.059750	+1.271%	4,695,984	-16.485%
2022-11-04	0.05700	0.06010	0.05700	0.059000	0.000%	1,603,545	-15.424%
2022-11-03	0.06000	0.06000	0.05700	0.059000	+0.855%	156,865	-15.424%
2022-11-02	0.05400	0.05990	0.05400	0.058500	+6.364%	2,795,772	-14.701%
2022-11-01	0.05730	0.05730	0.05300	0.055000	+0.457%	339,017	-9.273%
2022-10-31	0.05300	0.05300	0.05300	0.054750	-0.815%	219,642	-8.858%
2022-10-28	0.05350	0.05730	0.05290	0.055200	-0.271%	395,742	-9.601%
2022-10-27	0.05500	0.05500	0.05320	0.055350	+4.730%	1,250,275	-9.846%
2022-10-26	0.05130	0.05130	0.05000	0.052850	-1.491%	873,813	-5.582%
2022-10-25	0.05110	0.05250	0.05110	0.053650	+0.280%	109,796	-6.990%
2022-10-24	0.05500	0.05750	0.05400	0.053500	-7.759%	541,498	-6.729%
2022-10-21	0.06000	0.06000	0.05700	0.058000	0.000%	634,788	-13.966%
2022-10-20	0.05690	0.05860	0.05690	0.058000	-2.685%	950,360	-13.966%
2022-10-19	0.05810	0.05980	0.05610	0.059600	+0.337%	1,081,237	-16.275%
2022-10-18	0.05200	0.06250	0.05200	0.059400	+18.386%	48,230,509	-15.993%
2022-10-17	0.04785	0.04785	0.04785	0.050175	-0.050%	12,139,506	-0.548%
2022-10-14	0.04610	0.04805	0.04610	0.050200	+3.773%	347,020	-0.598%
2022-10-13	0.05040	0.05050	0.04800	0.048375	-4.255%	557,243	+3.152%
2022-10-12	0.04820	0.05180	0.04815	0.050525	-0.148%	390,135	-1.237%
2022-10-11	0.05020	0.05060	0.05020	0.050600	+0.397%	149,478	-1.383%
2022-10-10	0.05330	0.05420	0.04970	0.050400	-1.031%	861,231	-0.992%
2022-10-07	0.04950	0.05330	0.04855	0.050925	-2.536%	319,246	-2.013%
2022-10-06	0.05000	0.05000	0.05000	0.052250	+2.804%	199,587	-4.498%
2022-10-05	0.05100	0.05250	0.04915	0.050825	+5.556%	610,756	-1.820%
2022-10-04	0.04600	0.05000	0.04600	0.048150	-1.735%	574,497	+3.634%
2022-10-03	0.04900	0.05000	0.04800	0.049000	-6.489%	1,107,684	+1.837%
2022-09-30	0.04980	0.05240	0.04980	0.052400	+2.745%	1,171,039	-4.771%
2022-09-29	0.04850	0.05290	0.04850	0.051000	+3.764%	337,236	-2.157%
2022-09-28	0.04760	0.05150	0.04695	0.049150	-1.700%	297,023	+1.526%
2022-09-27	0.05200	0.05200	0.05000	0.050000	-3.846%	342,075	-0.200%
2022-09-26	0.05150	0.05200	0.05150	0.052000	-0.574%	1,032,019	-4.038%
2022-09-23	0.04950	0.05230	0.04750	0.052300	+14.945%	1,614,964	-4.589%
2022-09-22	0.04980	0.04980	0.04525	0.045500	-6.571%	239,286	+9.670%
2022-09-21	0.04870	0.04870	0.04870	0.048700	+4.731%	787,077	+2.464%
2022-09-20	0.04650	0.04650	0.04650	0.046500	-3.125%	182,555	+7.312%
2022-09-16	0.04995	0.04995	0.04800	0.048000	+0.629%	939,580	+3.958%
2022-09-15	0.04765	0.04995	0.04520	0.047700	+4.835%	762,165	+4.612%
2022-09-14	0.04790	0.05000	0.04550	0.045500	-0.546%	181,344	+9.670%
2022-09-13	0.05000	0.05000	0.04575	0.045750	-3.987%	388,299	+9.071%
2022-09-12	0.05000	0.05000	0.04765	0.047650	0.000%	155,034	+4.722%
2022-09-09	0.05000	0.05000	0.04765	0.047650	-0.832%	236,038	+4.722%
2022-09-08	0.05000	0.05000	0.04805	0.048050	-3.900%	111,885	+3.850%
2022-09-07	0.05000	0.05000	0.05000	0.050000	+1.989%	154,429	-0.200%
2022-09-06	0.05000	0.05000	0.05000	0.049025	-2.243%	655,730	+1.785%
2022-09-05	0.05210	0.05210	0.05210	0.050150	+0.804%	93,592	-0.499%
2022-09-02	0.05380	0.05380	0.04975	0.049750	-1.290%	523,991	+0.302%
2022-09-01	0.04995	0.05190	0.04815	0.050400	-3.633%	215,167	-0.992%
2022-08-31	0.04850	0.05230	0.04555	0.052300	+12.959%	7,288,093	-4.589%
2022-08-30	0.05170	0.05170	0.04630	0.046300	-4.141%	782,076	+7.775%
2022-08-26	0.05290	0.05290	0.04895	0.048300	-7.115%	1,081,487	+3.313%
2022-08-25	0.05570	0.06040	0.05040	0.052000	-10.345%	969,263	-4.038%
2022-08-24	0.05800	0.05800	0.05800	0.058000	0.000%	1,603,593	-13.966%
2022-08-23	0.05840	0.06350	0.05800	0.058000	-7.937%	396,449	-13.966%
2022-08-19	0.06300	0.06300	0.06300	0.063000	0.000%	85,582	-20.794%
2022-08-18	0.06300	0.06300	0.06300	0.063000	-2.250%	217,251	-20.794%
2022-08-17	0.06300	0.06890	0.06300	0.064450	+0.703%	1,080,174	-22.576%
2022-08-16	0.06720	0.06730	0.06320	0.064000	-1.690%	1,493,579	-22.031%
2022-08-15	0.06280	0.06720	0.06280	0.065100	+0.930%	710,368	-23.349%
2022-08-12	0.06010	0.06010	0.06000	0.064500	+4.032%	679,708	-22.636%
2022-08-11	0.06200	0.06200	0.06200	0.062000	+2.649%	557,515	-19.516%
2022-08-09	0.06700	0.06700	0.05970	0.060400	-9.851%	2,557,216	-17.384%
2022-08-08	0.06620	0.07200	0.06320	0.067000	-5.567%	2,025,996	-25.522%
2022-08-05	0.06800	0.07200	0.06360	0.070950	-1.458%	4,553,462	-29.669%
2022-08-03	0.07010	0.07200	0.06800	0.072000	+0.770%	2,952,923	-30.694%
2022-08-02	0.07200	0.07400	0.07010	0.071450	-0.764%	1,300,264	-30.161%
2022-08-01	0.07380	0.07450	0.07110	0.072000	-1.370%	1,633,714	-30.694%
2022-07-29	0.07210	0.07580	0.07200	0.073000	-4.011%	706,921	-31.644%
2022-07-27	0.07500	0.07800	0.07500	0.076050	-2.997%	747,471	-34.385%
2022-07-26	0.08000	0.08000	0.07680	0.078400	+2.083%	151,806	-36.352%
2022-07-25	0.07520	0.07900	0.07520	0.076800	+1.319%	941,627	-35.026%
2022-07-22	0.07460	0.08000	0.07460	0.075800	+2.432%	344,362	-34.169%
2022-07-21	0.07280	0.08000	0.07130	0.074000	-4.021%	2,074,910	-32.568%
2022-07-20	0.07810	0.08080	0.07420	0.077100	-1.154%	1,771,671	-35.279%
2022-07-19	0.08080	0.08170	0.07800	0.078000	-1.701%	2,368,561	-36.026%
2022-07-18	0.08840	0.08840	0.07850	0.079350	-2.037%	10,598,929	-37.114%
2022-07-15	0.07740	0.08890	0.07560	0.081000	+3.846%	6,611,236	-38.395%
2022-07-14	0.08700	0.08920	0.07800	0.078000	-8.073%	3,087,358	-36.026%
2022-07-13	0.08300	0.08860	0.08000	0.084850	-1.337%	1,898,071	-41.190%
2022-07-12	0.08490	0.08870	0.08110	0.086000	-0.348%	493,125	-41.977%
2022-07-11	0.08520	0.08870	0.08500	0.086300	+1.291%	212,844	-42.178%
2022-07-08	0.08700	0.08990	0.08500	0.085200	-2.069%	917,768	-41.432%
2022-07-07	0.08500	0.08700	0.08010	0.087000	-1.806%	856,606	-42.644%
2022-07-06	0.08800	0.08860	0.08420	0.088600	+1.839%	296,765	-43.679%
2022-07-05	0.08700	0.09400	0.08450	0.087000	+1.163%	605,318	-42.644%
2022-07-04	0.09210	0.09680	0.08600	0.086000	-10.417%	469,603	-41.977%
2022-07-01	0.09740	0.09740	0.08900	0.096000	+2.128%	1,780,963	-48.021%
2022-06-30	0.09490	0.09500	0.09400	0.094000	+4.444%	104,577	-46.915%
2022-06-29	0.09300	0.09300	0.09000	0.090000	0.000%	394,724	-44.556%
2022-06-28	0.09300	0.09300	0.09000	0.090000	-10.000%	204,551	-44.556%
2022-06-27	0.10000	0.10000	0.10000	0.100000	+4.167%	138,529	-50.100%
2022-06-24	0.09670	0.09800	0.09260	0.096000	+1.053%	644,808	-48.021%
2022-06-23	0.09200	0.09500	0.09110	0.095000	+4.396%	176,692	-47.474%
2022-06-22	0.09290	0.09300	0.09100	0.091000	-1.408%	204,373	-45.165%
2022-06-21	0.09290	0.09740	0.09020	0.092300	+2.556%	641,740	-45.937%
2022-06-20	0.09160	0.09380	0.09000	0.090000	-0.332%	398,058	-44.556%
2022-06-17	0.09610	0.10000	0.09030	0.090300	-10.239%	356,059	-44.740%
2022-06-16	0.10100	0.10100	0.09800	0.100600	+2.548%	340,316	-50.398%
2022-06-15	0.10300	0.10460	0.09800	0.098100	-5.854%	158,352	-49.134%
2022-06-14	0.10400	0.10480	0.10400	0.104200	+2.157%	180,016	-52.111%
2022-06-13	0.10280	0.10280	0.10200	0.102000	-2.857%	248,846	-51.078%
2022-06-08	0.10520	0.11120	0.10000	0.105000	-3.670%	348,776	-52.476%
2022-06-07	0.10280	0.11200	0.09760	0.109000	+2.830%	564,485	-54.220%
2022-06-06	0.09500	0.10860	0.09500	0.106000	+11.579%	3,225,708	-52.925%
2022-06-01	0.08600	0.09800	0.08540	0.095000	+9.195%	1,511,236	-47.474%
2022-05-31	0.09200	0.09200	0.08700	0.087000	-2.247%	328,548	-42.644%
2022-05-30	0.09000	0.09200	0.08900	0.089000	+1.482%	1,241,508	-43.933%
2022-05-27	0.08500	0.08770	0.08500	0.087700	+3.176%	1,278,520	-43.101%
2022-05-26	0.08850	0.08850	0.08500	0.085000	+0.950%	415,728	-41.294%
2022-05-25	0.08820	0.08970	0.08420	0.084200	-4.535%	1,019,543	-40.736%
2022-05-24	0.09010	0.09010	0.08820	0.088200	-2.000%	235,983	-43.424%
2022-05-23	0.09040	0.09290	0.09000	0.090000	-3.017%	268,165	-44.556%
2022-05-20	0.09470	0.09470	0.09020	0.092800	+3.111%	271,582	-46.228%
2022-05-19	0.09000	0.09620	0.08990	0.090000	-6.736%	362,229	-44.556%
2022-05-18	0.09200	0.09690	0.09000	0.096500	+1.579%	555,804	-48.290%
2022-05-17	0.08990	0.09500	0.08900	0.095000	+7.955%	1,896,158	-47.474%
2022-05-16	0.09000	0.09200	0.08800	0.088000	-3.403%	468,882	-43.295%
2022-05-13	0.08800	0.09600	0.08800	0.091100	+3.523%	443,217	-45.225%
2022-05-12	0.08600	0.09480	0.08600	0.088000	-1.012%	715,283	-43.295%
2022-05-11	0.09340	0.10200	0.08600	0.088900	-2.735%	670,290	-43.870%
2022-05-10	0.09100	0.09590	0.08650	0.091400	+0.440%	851,788	-45.405%
2022-05-09	0.09540	0.09760	0.09100	0.091000	-4.712%	1,221,467	-45.165%
2022-05-06	0.10180	0.10180	0.09540	0.095500	-4.500%	805,781	-47.749%
2022-05-05	0.10200	0.10200	0.09560	0.100000	0.000%	604,102	-50.100%
2022-05-04	0.09800	0.10300	0.09540	0.100000	0.000%	762,203	-50.100%
2022-05-03	0.10300	0.10300	0.09800	0.100000	-1.961%	504,202	-50.100%
2022-04-29	0.09900	0.10200	0.09840	0.102000	+5.155%	618,235	-51.078%
2022-04-28	0.09800	0.10000	0.09700	0.097000	-2.020%	943,816	-48.557%
2022-04-27	0.10400	0.10400	0.09900	0.099000	+1.020%	279,916	-49.596%
2022-04-26	0.09700	0.10040	0.09700	0.098000	+1.031%	779,180	-49.082%
2022-04-25	0.10780	0.10780	0.09700	0.097000	-2.020%	941,452	-48.557%
2022-04-22	0.10840	0.10840	0.09810	0.099000	-1.000%	408,174	-49.596%
2022-04-21	0.10660	0.11120	0.10000	0.100000	-4.031%	570,209	-50.100%
2022-04-20	0.10400	0.11300	0.10180	0.104200	-2.068%	483,057	-52.111%
2022-04-19	0.10220	0.11180	0.09850	0.106400	+1.527%	844,189	-53.102%
2022-04-14	0.10500	0.11460	0.10040	0.104800	-2.602%	852,386	-52.385%
2022-04-13	0.11160	0.11160	0.10200	0.107600	+0.561%	804,538	-53.625%
2022-04-12	0.11180	0.11180	0.10100	0.107000	-2.550%	575,800	-53.364%
2022-04-11	0.10240	0.11080	0.10240	0.109800	+4.373%	4,452,003	-54.554%
2022-04-08	0.10200	0.10980	0.10000	0.105200	+1.938%	527,535	-52.567%
2022-04-07	0.10000	0.10960	0.10000	0.103200	-1.714%	884,505	-51.647%
2022-04-06	0.11440	0.11480	0.10200	0.105000	-8.696%	2,267,010	-52.476%
2022-04-05	0.11380	0.11500	0.10200	0.115000	+5.505%	1,188,971	-56.609%
2022-04-04	0.11520	0.11520	0.10500	0.109000	+2.637%	699,054	-54.220%
2022-04-01	0.10700	0.11420	0.10600	0.106200	-3.455%	481,977	-53.013%
2022-03-31	0.10900	0.11200	0.10620	0.110000	-1.079%	697,363	-54.636%
2022-03-30	0.10700	0.11440	0.10520	0.111200	-2.285%	733,237	-55.126%
2022-03-29	0.10800	0.11380	0.10680	0.113800	+5.370%	842,235	-56.151%
2022-03-28	0.11500	0.11500	0.10780	0.108000	-5.263%	741,885	-53.796%
2022-03-25	0.11000	0.11400	0.10820	0.114000	+5.556%	1,556,896	-56.228%
2022-03-24	0.11000	0.11360	0.10780	0.108000	-4.085%	653,168	-53.796%
2022-03-23	0.11200	0.11560	0.11000	0.112600	0.000%	506,960	-55.684%
2022-03-22	0.11240	0.11840	0.10940	0.112600	+2.364%	1,857,183	-55.684%
2022-03-21	0.10660	0.11000	0.10660	0.110000	+5.769%	828,052	-54.636%
2022-03-18	0.10000	0.10520	0.10000	0.104000	+4.000%	1,149,599	-52.019%
2022-03-17	0.11000	0.11000	0.10000	0.100000	-4.762%	816,196	-50.100%
2022-03-16	0.10200	0.11240	0.10200	0.105000	+5.000%	673,370	-52.476%
2022-03-15	0.10240	0.10240	0.09840	0.100000	-1.961%	1,021,380	-50.100%
2022-03-14	0.09900	0.10320	0.09900	0.102000	0.000%	1,286,033	-51.078%
2022-03-11	0.10020	0.10700	0.10020	0.102000	0.000%	1,819,199	-51.078%
2022-03-10	0.10060	0.10920	0.09910	0.102000	+2.000%	1,596,598	-51.078%
2022-03-09	0.11000	0.11000	0.09920	0.100000	+1.523%	855,149	-50.100%
2022-03-08	0.11000	0.11000	0.09850	0.098500	-3.242%	5,419,951	-49.340%
2022-03-07	0.09600	0.10420	0.09600	0.101800	+0.593%	1,188,678	-50.982%
2022-03-04	0.10800	0.11480	0.10000	0.101200	-7.156%	1,476,185	-50.692%
2022-03-03	0.11500	0.11500	0.10840	0.109000	-3.540%	1,350,519	-54.220%
2022-03-01	0.11440	0.12000	0.11300	0.113000	-5.833%	1,102,702	-55.841%
2022-02-28	0.12000	0.12400	0.12000	0.120000	-4.762%	2,125,600	-58.417%
2022-02-25	0.12360	0.12980	0.12300	0.126000	+0.800%	391,961	-60.397%
2022-02-24	0.12320	0.13060	0.12100	0.125000	-8.088%	983,101	-60.080%
2022-02-23	0.13400	0.13760	0.13400	0.136000	-0.439%	683,608	-63.309%
2022-02-22	0.13500	0.13860	0.13000	0.136600	+1.940%	555,561	-63.470%
2022-02-21	0.13540	0.14100	0.13200	0.134000	-6.944%	1,867,110	-62.761%
2022-02-18	0.13080	0.14400	0.12840	0.144000	+14.286%	653,862	-65.347%
2022-02-17	0.12980	0.12980	0.12600	0.126000	-3.670%	338,997	-60.397%
2022-02-16	0.13080	0.13100	0.13060	0.130800	+2.188%	617,929	-61.850%
2022-02-15	0.12500	0.13180	0.12300	0.128000	+1.426%	488,422	-61.016%
2022-02-14	0.12600	0.12740	0.12600	0.126200	-0.158%	342,016	-60.460%
2022-02-11	0.12980	0.12980	0.12600	0.126400	-2.016%	1,262,742	-60.522%
2022-02-10	0.13080	0.13080	0.12740	0.129000	+2.381%	298,780	-61.318%
2022-02-09	0.13000	0.13100	0.12600	0.126000	+0.800%	1,106,169	-60.397%
2022-02-08	0.12500	0.12500	0.12500	0.125000	+1.958%	382,921	-60.080%
2022-02-07	0.12200	0.12980	0.12200	0.122600	-1.129%	479,123	-59.299%
2022-02-04	0.13100	0.13240	0.12400	0.124000	-3.727%	345,101	-59.758%
2022-02-03	0.13000	0.13180	0.12620	0.128800	+3.040%	986,238	-61.258%
2022-02-02	0.13440	0.13440	0.12400	0.125000	+1.461%	876,493	-60.080%
2022-02-01	0.12680	0.13000	0.12320	0.123200	-0.645%	2,432,844	-59.497%
2022-01-31	0.12400	0.13360	0.12400	0.124000	+0.324%	1,636,854	-59.758%
2022-01-28	0.12860	0.13500	0.12360	0.123600	-6.364%	1,774,131	-59.628%
2022-01-27	0.12800	0.13500	0.12620	0.132000	+1.538%	1,571,443	-62.197%
2022-01-26	0.12800	0.13340	0.12700	0.130000	+5.178%	413,005	-61.615%
2022-01-25	0.14320	0.14320	0.12360	0.123600	-1.120%	1,215,312	-59.628%
2022-01-24	0.13600	0.13600	0.12500	0.125000	-3.846%	735,890	-60.080%
2022-01-21	0.13280	0.13500	0.12540	0.130000	-2.108%	898,861	-61.615%
2022-01-20	0.13400	0.13720	0.13200	0.132800	-2.639%	998,506	-62.425%
2022-01-19	0.13300	0.13720	0.13300	0.136400	+4.923%	528,563	-63.416%
2022-01-18	0.13600	0.13600	0.13000	0.130000	-4.412%	407,057	-61.615%
2022-01-17	0.13520	0.13780	0.13520	0.136000	+2.256%	1,025,430	-63.309%
2022-01-14	0.13600	0.14800	0.13300	0.133000	-2.062%	720,488	-62.481%
2022-01-13	0.13540	0.14000	0.13540	0.135800	-1.164%	965,398	-63.255%
2022-01-12	0.13520	0.13800	0.13500	0.137400	+0.733%	416,436	-63.683%
2022-01-11	0.13760	0.14240	0.13560	0.136400	-1.016%	525,369	-63.416%
2022-01-10	0.13860	0.14180	0.13540	0.137800	+2.074%	1,668,921	-63.788%
2022-01-07	0.12600	0.13800	0.12600	0.135000	-0.222%	554,596	-63.037%
2022-01-06	0.13000	0.13780	0.12960	0.135300	-0.221%	735,774	-63.119%
2022-01-05	0.13540	0.13580	0.13400	0.135600	-2.446%	309,736	-63.201%
2022-01-04	0.14400	0.14400	0.13400	0.139000	-1.697%	5,844,252	-64.101%
2021-12-31	0.13500	0.14140	0.13060	0.141400	+5.365%	120,141	-64.710%
2021-12-30	0.13180	0.13900	0.13160	0.134200	0.000%	581,914	-62.817%
2021-12-29	0.12900	0.13760	0.12900	0.134200	+3.231%	388,404	-62.817%
2021-12-24	0.12760	0.14000	0.12760	0.130000	-0.763%	924,220	-61.615%
2021-12-23	0.13940	0.14040	0.13100	0.131000	-0.908%	1,064,394	-61.908%
2021-12-22	0.13700	0.13760	0.13220	0.132200	-4.064%	711,365	-62.254%
2021-12-21	0.13740	0.13960	0.13600	0.137800	+2.377%	1,529,692	-63.788%
2021-12-20	0.13440	0.13940	0.13280	0.134600	0.000%	671,051	-62.927%
2021-12-17	0.13800	0.14040	0.13460	0.134600	-5.211%	6,169,084	-62.927%
2021-12-16	0.13340	0.14320	0.13340	0.142000	+1.429%	1,271,357	-64.859%
2021-12-15	0.15000	0.15000	0.13940	0.140000	+1.449%	758,381	-64.357%
2021-12-14	0.13400	0.14560	0.13380	0.138000	-0.719%	774,124	-63.841%
2021-12-13	0.14100	0.14420	0.13600	0.139000	+0.289%	635,890	-64.101%
2021-12-10	0.13180	0.14000	0.13160	0.138600	-0.858%	816,052	-63.997%
2021-12-09	0.14000	0.14000	0.13260	0.139800	+4.484%	738,623	-64.306%
2021-12-07	0.13800	0.14100	0.13380	0.133800	+6.869%	311,922	-62.706%
2021-12-02	0.11900	0.12520	0.11580	0.125200	+3.642%	1,055,290	-60.144%
2021-11-30	0.12040	0.12460	0.12000	0.120800	+0.667%	1,312,512	-58.692%
2021-11-29	0.12460	0.12620	0.12000	0.120000	0.000%	799,038	-58.417%
2021-11-26	0.12600	0.12660	0.12000	0.120000	-7.407%	1,547,176	-58.417%
2021-11-25	0.12900	0.13400	0.12900	0.129600	+1.727%	521,709	-61.497%
2021-11-24	0.12920	0.13820	0.12740	0.127400	-1.698%	489,598	-60.832%
2021-11-23	0.13340	0.13440	0.12700	0.129600	-2.556%	1,697,438	-61.497%
2021-11-22	0.13540	0.14000	0.13140	0.133000	-1.773%	1,737,065	-62.481%
2021-11-19	0.13400	0.13560	0.13240	0.135400	+0.594%	448,357	-63.146%
2021-11-18	0.13320	0.13520	0.13320	0.134600	-1.608%	145,129	-62.927%
2021-11-17	0.13560	0.13680	0.13100	0.136800	+2.090%	1,001,211	-63.523%
2021-11-16	0.13700	0.13700	0.13200	0.134000	-0.593%	1,521,647	-62.761%
2021-11-15	0.13480	0.13680	0.13360	0.134800	-0.296%	382,381	-62.982%
2021-11-12	0.13700	0.13740	0.13500	0.135200	+1.654%	331,852	-63.092%
2021-11-11	0.13600	0.13900	0.13300	0.133000	-2.206%	296,269	-62.481%
2021-11-10	0.13640	0.13940	0.13600	0.136000	-2.857%	822,720	-63.309%
2021-11-09	0.14540	0.14540	0.13540	0.140000	-0.780%	1,177,701	-64.357%
2021-11-08	0.14300	0.14300	0.13760	0.141100	-1.329%	1,739,215	-64.635%
2021-11-05	0.13520	0.14520	0.13520	0.143000	+4.076%	3,019,933	-65.105%
2021-11-04	0.13500	0.13740	0.13200	0.137400	+3.620%	797,847	-63.683%

.dark-mode .lcdllN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lcdllN{ color: #333333; background-color: white; border: 2px solid #333333; }ESKNESKEN LIMITEDstock LSE

ESKN
ESKEN LIMITED
stock LSE