Dark

ESYS
ESSENSYS PLC
stock LSE

Inactive

Aug 2, 2024

31.00GBX-1.587%(-0.50)938

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	31.0000	31.0000	31.0000	31.0000	-1.587%	938	0.000%
2024-08-01	31.5000	31.5000	31.5000	31.5000	0.000%	11,751	-1.587%
2024-07-31	31.5000	31.5000	31.5000	31.5000	0.000%	0	-1.587%
2024-07-30	31.5000	31.5000	31.5000	31.5000	0.000%	0	-1.587%
2024-07-29	31.5000	31.5000	31.5000	31.5000	0.000%	1,357	-1.587%
2024-07-26	31.5000	31.5000	31.5000	31.5000	0.000%	10,000	-1.587%
2024-07-25	31.5000	31.5000	31.5000	31.5000	0.000%	0	-1.587%
2024-07-24	31.5000	31.5000	31.5000	31.5000	0.000%	10,000	-1.587%
2024-07-23	31.5000	31.5000	31.5000	31.5000	0.000%	3,734	-1.587%
2024-07-22	31.5000	31.5000	31.5000	31.5000	0.000%	110,000	-1.587%
2024-07-19	31.5000	31.5000	31.5000	31.5000	0.000%	379	-1.587%
2024-07-18	32.5000	32.5000	31.5000	31.5000	-3.077%	33,000	-1.587%
2024-07-17	32.5000	32.5000	32.5000	32.5000	0.000%	0	-4.615%
2024-07-16	32.5000	32.5000	32.5000	32.5000	0.000%	119,193	-4.615%
2024-07-15	31.8000	32.5000	31.8000	32.5000	0.000%	1,500	-4.615%
2024-07-10	32.5000	32.5000	32.5000	32.5000	0.000%	72,500	-4.615%
2024-07-09	32.5000	32.5000	32.5000	32.5000	0.000%	116	-4.615%
2024-07-08	33.0000	33.0000	32.5000	32.5000	-1.515%	8,934	-4.615%
2024-07-05	33.0000	33.0000	33.0000	33.0000	0.000%	0	-6.061%
2024-07-04	33.0000	33.0000	33.0000	33.0000	0.000%	537	-6.061%
2024-07-03	33.5000	33.5000	33.0000	33.0000	-1.493%	25,033	-6.061%
2024-07-02	34.0000	34.0000	33.5000	33.5000	-1.471%	238	-7.463%
2024-07-01	34.0000	34.0000	34.0000	34.0000	0.000%	0	-8.824%
2024-06-28	34.0000	34.0000	34.0000	34.0000	0.000%	20,004	-8.824%
2024-06-27	33.0000	34.5000	33.0000	34.0000	+3.030%	180,955	-8.824%
2024-06-26	32.0000	33.0000	32.0000	33.0000	+3.125%	39,560	-6.061%
2024-06-25	30.5000	33.0000	32.0000	32.0000	+4.918%	191,059	-3.125%
2024-06-24	30.5000	30.5000	30.5000	30.5000	0.000%	9,013	+1.639%
2024-06-21	30.5000	30.5000	30.5000	30.5000	0.000%	47,406	+1.639%
2024-06-20	30.5000	30.5000	30.5000	30.5000	0.000%	423	+1.639%
2024-06-19	30.5000	30.5000	30.5000	30.5000	0.000%	6,790	+1.639%
2024-06-18	30.5000	30.5000	30.5000	30.5000	0.000%	111	+1.639%
2024-06-17	30.5000	30.5000	30.5000	30.5000	0.000%	3,840	+1.639%
2024-06-14	32.5000	32.5000	30.5000	30.5000	-6.154%	29,311	+1.639%
2024-06-13	32.5000	33.5000	32.0000	32.5000	0.000%	158,900	-4.615%
2024-06-12	27.0000	33.5000	27.0000	32.5000	+20.370%	206,626	-4.615%
2024-06-11	27.0000	27.0000	27.0000	27.0000	0.000%	16,563	+14.815%
2024-06-10	27.5000	27.5000	27.0000	27.0000	-3.571%	7,263	+14.815%
2024-06-07	28.0000	28.0000	28.0000	28.0000	0.000%	48,436	+10.714%
2024-06-06	25.0000	28.5000	25.0000	28.0000	+12.000%	353,468	+10.714%
2024-06-05	26.0000	26.0000	25.0000	25.0000	-3.846%	4,294	+24.000%
2024-06-04	26.0000	26.0000	26.0000	26.0000	0.000%	89,835	+19.231%
2024-06-03	23.0000	26.0000	26.0000	26.0000	+13.043%	304,890	+19.231%
2024-05-31	17.7500	23.5000	17.7500	23.0000	+29.577%	579,589	+34.783%
2024-05-30	17.7500	17.7500	17.5000	17.7500	0.000%	266,017	+74.648%
2024-05-29	17.7500	17.7500	17.7500	17.7500	0.000%	1,639	+74.648%
2024-05-28	17.7500	17.7500	17.4000	17.7500	0.000%	20	+74.648%
2024-05-24	17.7500	17.7500	17.7500	17.7500	0.000%	262	+74.648%
2024-05-23	17.7500	17.7500	17.7500	17.7500	0.000%	308,500	+74.648%
2024-05-22	17.7500	17.7500	17.7500	17.7500	0.000%	56	+74.648%
2024-05-21	17.4000	17.7500	17.4000	17.7500	0.000%	90	+74.648%
2024-05-20	17.7500	17.7500	17.7500	17.7500	0.000%	20,119	+74.648%
2024-05-17	17.7500	17.7500	17.7500	17.7500	0.000%	1,110	+74.648%
2024-05-16	17.7500	17.7500	17.7500	17.7500	0.000%	40,000	+74.648%
2024-05-15	17.7500	17.7500	17.7500	17.7500	0.000%	5,000	+74.648%
2024-05-14	17.7500	17.7500	17.7500	17.7500	0.000%	93,000	+74.648%
2024-05-13	17.5000	17.7500	17.5000	17.7500	+1.429%	57,940	+74.648%
2024-05-10	16.8000	17.5000	16.8000	17.5000	+4.167%	48,001	+77.143%
2024-05-09	16.8000	16.8000	16.7000	16.8000	0.000%	233,451	+84.524%
2024-05-08	16.8000	16.8000	16.8000	16.8000	+1.818%	13,824	+84.524%
2024-05-07	16.2000	16.5000	15.8000	16.5000	+13.793%	161,100	+87.879%
2024-05-02	13.5000	14.5000	13.5000	14.5000	+7.407%	1,889,580	+113.793%
2024-05-01	13.5000	14.0000	13.5000	13.5000	+6,179.070%	3,186,376	+129.630%
2024-03-22	0.2150	0.2150	0.2150	0.2150	0.000%	9,864	+14,318.605%
2024-03-21	0.2150	0.2150	0.2150	0.2150	0.000%	3,193	+14,318.605%
2024-03-20	0.2150	0.2150	0.2150	0.2150	0.000%	18,266	+14,318.605%
2024-03-19	0.2150	0.2150	0.2150	0.2150	0.000%	5	+14,318.605%
2024-03-18	0.2150	0.2150	0.2150	0.2150	0.000%	27,162	+14,318.605%
2024-03-15	0.2150	0.2150	0.2150	0.2150	0.000%	110,000	+14,318.605%
2024-03-14	0.2150	0.2150	0.2150	0.2150	0.000%	18,764	+14,318.605%
2024-03-13	0.2150	0.2150	0.2150	0.2150	0.000%	40,388	+14,318.605%
2024-03-12	0.2150	0.2150	0.2150	0.2150	0.000%	11,630	+14,318.605%
2024-03-11	0.2150	0.2150	0.2150	0.2150	0.000%	27,490	+14,318.605%
2024-03-08	0.2150	0.2150	0.2060	0.2150	0.000%	419,429	+14,318.605%
2024-03-07	0.2250	0.2250	0.2150	0.2150	-6.522%	648,299	+14,318.605%
2024-03-06	0.2350	0.2300	0.2300	0.2300	-2.128%	120,774	+13,378.261%
2024-03-05	0.2650	0.2650	0.2350	0.2350	-11.321%	403,964	+13,091.489%
2024-03-04	0.2850	0.2850	0.2650	0.2650	-7.018%	183,598	+11,598.113%
2024-03-01	0.2850	0.2850	0.2850	0.2850	0.000%	0	+10,777.193%
2024-02-29	0.2850	0.2850	0.2850	0.2850	0.000%	14,851	+10,777.193%
2024-02-28	0.2850	0.2850	0.2850	0.2850	0.000%	395,364	+10,777.193%
2024-02-27	0.2850	0.2850	0.2850	0.2850	0.000%	40,547	+10,777.193%
2024-02-26	0.2850	0.2850	0.2850	0.2850	0.000%	21,302	+10,777.193%
2024-02-23	0.2850	0.2850	0.2850	0.2850	0.000%	5,016	+10,777.193%
2024-02-22	0.2950	0.2950	0.2850	0.2850	-3.390%	140,250	+10,777.193%
2024-02-21	0.2950	0.2950	0.2950	0.2950	0.000%	0	+10,408.475%
2024-02-20	0.3240	0.3240	0.2950	0.2950	0.000%	16,929	+10,408.475%
2024-02-19	0.2950	0.2950	0.2950	0.2950	0.000%	0	+10,408.475%
2024-02-16	0.2950	0.2950	0.2950	0.2950	0.000%	131	+10,408.475%
2024-02-15	0.2950	0.2950	0.2950	0.2950	0.000%	50,000	+10,408.475%
2024-02-14	0.2950	0.2950	0.2950	0.2950	-1.667%	0	+10,408.475%
2024-02-13	0.2950	0.3000	0.3000	0.3000	+1.695%	14,300	+10,233.333%
2024-02-12	0.2950	0.2950	0.2950	0.2950	0.000%	0	+10,408.475%
2024-02-09	0.2950	0.2950	0.2950	0.2950	0.000%	27,500	+10,408.475%
2024-02-08	0.2950	0.2950	0.2950	0.2950	0.000%	80,549	+10,408.475%
2024-02-07	0.2950	0.2950	0.2950	0.2950	0.000%	75,000	+10,408.475%
2024-02-06	0.3050	0.3000	0.2950	0.2950	-3.279%	189,992	+10,408.475%
2024-02-05	0.3050	0.3050	0.3050	0.3050	-4.688%	25,000	+10,063.934%
2024-02-02	0.3250	0.3200	0.3200	0.3200	-1.538%	104,489	+9,587.500%
2024-02-01	0.3300	0.3300	0.3250	0.3250	-1.515%	20,394	+9,438.462%
2024-01-31	0.3300	0.3300	0.3200	0.3300	0.000%	72,191	+9,293.939%
2024-01-30	0.3300	0.3300	0.3300	0.3300	0.000%	0	+9,293.939%
2024-01-29	0.3300	0.3300	0.3300	0.3300	0.000%	25,706	+9,293.939%
2024-01-26	0.3300	0.3300	0.3300	0.3300	0.000%	95,000	+9,293.939%
2024-01-25	0.3350	0.3350	0.3300	0.3300	-4.899%	673,388	+9,293.939%
2024-01-24	0.3350	0.3470	0.3470	0.3470	+3.582%	413,579	+8,833.718%
2024-01-23	0.3350	0.3350	0.3350	0.3350	0.000%	526,002	+9,153.731%
2024-01-22	0.3350	0.3350	0.3350	0.3350	0.000%	5,107	+9,153.731%
2024-01-19	0.3350	0.3350	0.3350	0.3350	0.000%	3,835	+9,153.731%
2024-01-18	0.3450	0.3450	0.3350	0.3350	-2.899%	106,722	+9,153.731%
2024-01-17	0.3600	0.3600	0.3450	0.3450	-4.167%	53,210	+8,885.507%
2024-01-16	0.3600	0.3600	0.3600	0.3600	0.000%	14,605	+8,511.111%
2024-01-15	0.3650	0.3650	0.3600	0.3600	-1.370%	73,050	+8,511.111%
2024-01-12	0.3700	0.3700	0.3650	0.3650	0.000%	323,678	+8,393.151%
2024-01-11	0.3650	0.3650	0.3650	0.3650	0.000%	240,898	+8,393.151%
2024-01-10	0.3650	0.3650	0.3650	0.3650	0.000%	50,001	+8,393.151%
2024-01-09	0.3650	0.3650	0.3650	0.3650	0.000%	64,398	+8,393.151%
2024-01-08	0.3650	0.3650	0.3650	0.3650	0.000%	275,125	+8,393.151%
2024-01-05	0.3650	0.3650	0.3650	0.3650	0.000%	302,288	+8,393.151%
2024-01-04	0.3650	0.3650	0.3650	0.3650	0.000%	32,838	+8,393.151%
2024-01-03	0.3650	0.3650	0.3650	0.3650	0.000%	0	+8,393.151%
2024-01-02	0.3650	0.3650	0.3650	0.3650	0.000%	78,934	+8,393.151%
2023-12-29	0.3650	0.3650	0.3650	0.3650	0.000%	81	+8,393.151%
2023-12-28	0.3650	0.3650	0.3650	0.3650	0.000%	3,178	+8,393.151%
2023-12-27	0.3650	0.3530	0.3530	0.3650	0.000%	50,393	+8,393.151%
2023-12-22	0.3650	0.3650	0.3650	0.3650	0.000%	7,500	+8,393.151%
2023-12-21	0.3650	0.3650	0.3650	0.3650	0.000%	7,178	+8,393.151%
2023-12-20	0.3650	0.3650	0.3650	0.3650	0.000%	65,162	+8,393.151%
2023-12-19	0.3700	0.3700	0.3650	0.3650	-1.351%	30,263	+8,393.151%
2023-12-18	0.3750	0.3750	0.3700	0.3700	-1.333%	41,833	+8,278.378%
2023-12-15	0.3800	0.3800	0.3750	0.3750	-1.316%	62,038	+8,166.667%
2023-12-14	0.3800	0.3800	0.3800	0.3800	0.000%	17,060	+8,057.895%
2023-12-13	0.3900	0.3900	0.3800	0.3800	-2.564%	26,915	+8,057.895%
2023-12-12	0.3900	0.3900	0.3900	0.3900	0.000%	366,962	+7,848.718%
2023-12-11	0.3600	0.3800	0.3600	0.3900	0.000%	10,235	+7,848.718%
2023-12-08	0.3850	0.3900	0.3850	0.3900	+1.299%	51,613	+7,848.718%
2023-12-07	0.3700	0.3850	0.3700	0.3850	+4.054%	166,809	+7,951.948%
2023-12-06	0.3450	0.3700	0.3330	0.3700	+7.246%	177,582	+8,278.378%
2023-12-05	0.3400	0.3450	0.3400	0.3450	+1.471%	12,500	+8,885.507%
2023-12-04	0.3400	0.3400	0.3400	0.3400	-4.762%	32,838	+9,017.647%
2023-12-01	0.3400	0.3570	0.3570	0.3570	+5.000%	850	+8,583.473%
2023-11-30	0.3400	0.3400	0.3400	0.3400	0.000%	72,500	+9,017.647%
2023-11-29	0.3400	0.3400	0.3400	0.3400	0.000%	12,141	+9,017.647%
2023-11-28	0.3400	0.3400	0.3400	0.3400	0.000%	0	+9,017.647%
2023-11-27	0.3400	0.3400	0.3400	0.3400	0.000%	5,000	+9,017.647%
2023-11-24	0.3400	0.3400	0.3400	0.3400	0.000%	35,000	+9,017.647%
2023-11-23	0.3400	0.3400	0.3400	0.3400	0.000%	0	+9,017.647%
2023-11-22	0.3400	0.3400	0.3400	0.3400	0.000%	1,723	+9,017.647%
2023-11-21	0.3400	0.3400	0.3400	0.3400	0.000%	4,502	+9,017.647%
2023-11-20	0.3400	0.3400	0.3400	0.3400	0.000%	6,861	+9,017.647%
2023-11-17	0.3400	0.3400	0.3400	0.3400	0.000%	19,837	+9,017.647%
2023-11-16	0.3400	0.3400	0.3400	0.3400	0.000%	1,950	+9,017.647%
2023-11-15	0.3350	0.3400	0.3350	0.3400	+1.493%	9,991	+9,017.647%
2023-11-14	0.3125	0.3350	0.3125	0.3350	+7.200%	165,472	+9,153.731%
2023-11-13	0.3050	0.3125	0.3050	0.3125	+2.459%	41,071	+9,820.000%
2023-11-10	0.3000	0.3050	0.3000	0.3050	+1.667%	17,850	+10,063.934%
2023-11-09	0.2950	0.3000	0.2950	0.3000	+1.695%	78,891	+10,233.333%
2023-11-08	0.2950	0.2950	0.2950	0.2950	0.000%	0	+10,408.475%
2023-11-07	0.2900	0.2950	0.2900	0.2950	+1.724%	19,525	+10,408.475%
2023-11-06	0.2830	0.2900	0.2830	0.2900	0.000%	28,636	+10,589.655%
2023-11-03	0.2800	0.2900	0.2800	0.2900	+2.473%	254,157	+10,589.655%
2023-11-02	0.2800	0.2830	0.2830	0.2830	+1.071%	275,723	+10,854.064%
2023-11-01	0.2800	0.2800	0.2800	0.2800	0.000%	0	+10,971.429%
2023-10-31	0.2750	0.2860	0.2800	0.2800	+3.704%	383,231	+10,971.429%
2023-10-30	0.2650	0.2700	0.2600	0.2700	+1.887%	24,531	+11,381.481%
2023-10-27	0.2650	0.2650	0.2650	0.2650	0.000%	5,601	+11,598.113%
2023-10-26	0.2650	0.2650	0.2650	0.2650	0.000%	58,852	+11,598.113%
2023-10-25	0.2650	0.2650	0.2650	0.2650	0.000%	8,000	+11,598.113%
2023-10-24	0.2650	0.2650	0.2650	0.2650	0.000%	1,877	+11,598.113%
2023-10-23	0.2650	0.2650	0.2650	0.2650	0.000%	1,155	+11,598.113%
2023-10-20	0.2650	0.2650	0.2650	0.2650	0.000%	1,170	+11,598.113%
2023-10-18	0.2650	0.2750	0.2750	0.2650	0.000%	7,383	+11,598.113%
2023-10-17	0.2650	0.2650	0.2650	0.2650	0.000%	1,941	+11,598.113%
2023-10-16	0.2700	0.2700	0.2650	0.2650	-1.852%	575	+11,598.113%
2023-10-13	0.2925	0.2925	0.2700	0.2700	-7.692%	86,201	+11,381.481%
2023-10-12	0.2925	0.2925	0.2925	0.2925	0.000%	12,957	+10,498.291%
2023-10-11	0.2925	0.2925	0.2925	0.2925	0.000%	7,107	+10,498.291%
2023-10-10	0.2925	0.3025	0.2925	0.2925	0.000%	1,814	+10,498.291%
2023-10-09	0.2925	0.3025	0.2925	0.2925	0.000%	7,000	+10,498.291%
2023-10-06	0.2925	0.2925	0.2925	0.2925	0.000%	5,878	+10,498.291%
2023-10-05	0.2925	0.2925	0.2925	0.2925	0.000%	16,000	+10,498.291%
2023-10-04	0.2925	0.2925	0.2925	0.2925	0.000%	8,000	+10,498.291%
2023-10-03	0.2950	0.2950	0.2925	0.2925	-0.847%	28,003	+10,498.291%
2023-10-02	0.2950	0.2950	0.2950	0.2950	0.000%	26,263	+10,408.475%
2023-09-29	0.2925	0.2950	0.2925	0.2950	+0.855%	14,929	+10,408.475%
2023-09-28	0.2900	0.2925	0.2900	0.2925	0.000%	800	+10,498.291%
2023-09-27	0.2925	0.2925	0.2925	0.2925	0.000%	10,000	+10,498.291%
2023-09-26	0.2950	0.2925	0.2840	0.2925	+4.464%	89,011	+10,498.291%
2023-09-25	0.2950	0.2800	0.2800	0.2800	-5.085%	5,500	+10,971.429%
2023-09-22	0.2950	0.2950	0.2950	0.2950	0.000%	11,949	+10,408.475%
2023-09-21	0.2950	0.2950	0.2950	0.2950	0.000%	17,003	+10,408.475%
2023-09-20	0.2950	0.2950	0.2950	0.2950	0.000%	1,800	+10,408.475%
2023-09-19	0.2950	0.2950	0.2950	0.2950	0.000%	7,553	+10,408.475%
2023-09-18	0.2950	0.2950	0.2950	0.2950	0.000%	10,718	+10,408.475%
2023-09-15	0.2950	0.2950	0.2950	0.2950	0.000%	2,517	+10,408.475%
2023-09-14	0.2950	0.2950	0.2950	0.2950	0.000%	67,733	+10,408.475%
2023-09-13	0.2950	0.2950	0.2950	0.2950	0.000%	0	+10,408.475%
2023-09-12	0.2950	0.2950	0.2950	0.2950	0.000%	135,727	+10,408.475%
2023-09-11	0.3000	0.3000	0.2950	0.2950	-1.667%	6,249	+10,408.475%
2023-09-08	0.3000	0.3000	0.3000	0.3000	0.000%	0	+10,233.333%
2023-09-07	0.3000	0.3000	0.3000	0.3000	0.000%	35,969	+10,233.333%
2023-09-06	0.3000	0.3000	0.3000	0.3000	0.000%	11,425	+10,233.333%
2023-09-05	0.3000	0.3000	0.3000	0.3000	0.000%	7,046	+10,233.333%
2023-09-04	0.3000	0.3000	0.3000	0.3000	0.000%	10,127	+10,233.333%
2023-09-01	0.3000	0.3000	0.3000	0.3000	0.000%	36,922	+10,233.333%
2023-08-31	0.2850	0.3050	0.2850	0.3000	+5.263%	158,260	+10,233.333%
2023-08-30	0.2850	0.2850	0.2850	0.2850	0.000%	0	+10,777.193%
2023-08-29	0.3000	0.3000	0.2850	0.2850	-5.000%	13,745	+10,777.193%
2023-08-25	0.3000	0.3000	0.3000	0.3000	0.000%	30,000	+10,233.333%
2023-08-23	0.3000	0.3000	0.3000	0.3000	0.000%	0	+10,233.333%
2023-08-22	0.3000	0.3000	0.3000	0.3000	0.000%	6,148	+10,233.333%
2023-08-21	0.3000	0.3000	0.3000	0.3000	0.000%	0	+10,233.333%
2023-08-18	0.2950	0.3000	0.2950	0.3000	+1.695%	21,497	+10,233.333%
2023-08-17	0.2925	0.3000	0.2925	0.2950	-4.839%	47,012	+10,408.475%
2023-08-15	0.3150	0.3175	0.3100	0.3100	-1.587%	107,233	+9,900.000%
2023-08-14	0.3150	0.3150	0.3150	0.3150	0.000%	787	+9,741.270%
2023-08-11	0.3150	0.3150	0.3150	0.3150	0.000%	72,386	+9,741.270%
2023-08-10	0.3500	0.3500	0.3100	0.3150	-10.000%	206,205	+9,741.270%
2023-08-09	0.3500	0.3500	0.3500	0.3500	0.000%	20,219	+8,757.143%
2023-08-08	0.3550	0.3550	0.3500	0.3500	-1.408%	21,000	+8,757.143%
2023-08-07	0.3250	0.3550	0.3250	0.3550	+9.231%	125,244	+8,632.394%
2023-08-04	0.3200	0.3250	0.3200	0.3250	+1.563%	16,563	+9,438.462%
2023-08-03	0.3250	0.3250	0.3200	0.3200	-1.538%	15,145	+9,587.500%
2023-08-02	0.3250	0.3250	0.3130	0.3250	0.000%	1,414	+9,438.462%
2023-08-01	0.3250	0.3250	0.3250	0.3250	-4.412%	7,576	+9,438.462%
2023-07-28	0.3400	0.3400	0.3400	0.3400	0.000%	312	+9,017.647%
2023-07-27	0.3500	0.3500	0.3350	0.3400	-2.857%	10,759	+9,017.647%
2023-07-26	0.3500	0.3500	0.3500	0.3500	0.000%	7,482	+8,757.143%
2023-07-25	0.3550	0.3550	0.3500	0.3500	-1.408%	10,009	+8,757.143%
2023-07-24	0.3550	0.3550	0.3550	0.3550	0.000%	35,606	+8,632.394%
2023-07-21	0.3550	0.3550	0.3550	0.3550	0.000%	11,627	+8,632.394%
2023-07-20	0.3600	0.3600	0.3550	0.3550	-1.389%	6,753	+8,632.394%
2023-07-19	0.3600	0.3600	0.3600	0.3600	0.000%	0	+8,511.111%
2023-07-18	0.3600	0.3600	0.3600	0.3600	0.000%	0	+8,511.111%
2023-07-17	0.3600	0.3600	0.3600	0.3600	0.000%	8,130	+8,511.111%
2023-07-14	0.3600	0.3600	0.3600	0.3600	0.000%	7,727	+8,511.111%
2023-07-13	0.3500	0.3600	0.3500	0.3600	+2.857%	20,593	+8,511.111%
2023-07-12	0.3500	0.3670	0.3670	0.3500	0.000%	16,540	+8,757.143%
2023-07-11	0.3550	0.3500	0.3400	0.3500	-1.408%	21,412	+8,757.143%
2023-07-10	0.3550	0.3550	0.3550	0.3550	0.000%	10,460	+8,632.394%
2023-07-07	0.3550	0.3550	0.3550	0.3550	0.000%	5,966	+8,632.394%
2023-07-06	0.3650	0.3650	0.3550	0.3550	-2.740%	10,046	+8,632.394%
2023-07-05	0.3700	0.3700	0.3650	0.3650	-1.351%	37,843	+8,393.151%
2023-07-04	0.3700	0.3700	0.3700	0.3700	0.000%	32,850	+8,278.378%
2023-07-03	0.3650	0.3800	0.3650	0.3700	+1.370%	1,998	+8,278.378%
2023-06-30	0.4100	0.4100	0.3650	0.3650	-10.976%	75,252	+8,393.151%
2023-06-29	0.4100	0.4100	0.4100	0.4100	+4.592%	0	+7,460.976%
2023-06-28	0.4100	0.3920	0.3920	0.3920	-4.390%	667	+7,808.163%
2023-06-27	0.4050	0.4100	0.4050	0.4100	+1.235%	9,656	+7,460.976%
2023-06-26	0.4050	0.4050	0.4050	0.4050	0.000%	32,171	+7,554.321%
2023-06-23	0.4050	0.4050	0.4050	0.4050	0.000%	6,010	+7,554.321%
2023-06-22	0.4050	0.4050	0.4050	0.4050	0.000%	507	+7,554.321%
2023-06-21	0.4150	0.4150	0.4050	0.4050	-3.571%	549,428	+7,554.321%
2023-06-20	0.4200	0.4200	0.4200	0.4200	0.000%	521	+7,280.952%
2023-06-19	0.4300	0.4300	0.4200	0.4200	-2.326%	38,480	+7,280.952%
2023-06-16	0.4350	0.4350	0.4300	0.4300	-1.149%	21,192	+7,109.302%
2023-06-15	0.4450	0.4450	0.4350	0.4350	-2.247%	8,766	+7,026.437%
2023-06-14	0.4450	0.4450	0.4450	0.4450	+1.136%	16,099	+6,866.292%
2023-06-13	0.4550	0.4400	0.4400	0.4400	-3.297%	48,166	+6,945.455%
2023-06-12	0.4600	0.4700	0.4700	0.4550	-1.087%	68,791	+6,713.187%
2023-06-09	0.4650	0.4650	0.4600	0.4600	-1.075%	44,593	+6,639.130%
2023-06-08	0.4900	0.4900	0.4650	0.4650	-5.102%	17,065	+6,566.667%
2023-06-07	0.4900	0.4900	0.4900	0.4900	0.000%	15,000	+6,226.531%
2023-06-06	0.4900	0.4900	0.4900	0.4900	0.000%	24,614	+6,226.531%
2023-06-05	0.4900	0.4900	0.4900	0.4900	0.000%	25,256	+6,226.531%
2023-06-02	0.4900	0.4900	0.4900	0.4900	0.000%	14,500	+6,226.531%
2023-06-01	0.4900	0.5100	0.5100	0.4900	0.000%	5,788	+6,226.531%
2023-05-31	0.5250	0.5250	0.4900	0.4900	-6.667%	190,695	+6,226.531%
2023-05-30	0.5350	0.5350	0.5250	0.5250	-1.869%	28,542	+5,804.762%
2023-05-26	0.5350	0.5350	0.5350	0.5350	0.000%	10,639	+5,694.393%
2023-05-25	0.5350	0.5350	0.5350	0.5350	0.000%	4,000	+5,694.393%
2023-05-24	0.5350	0.5350	0.5350	0.5350	0.000%	2,320	+5,694.393%
2023-05-23	0.5350	0.5350	0.5350	0.5350	0.000%	13,593	+5,694.393%
2023-05-22	0.5400	0.5400	0.5350	0.5350	-0.926%	19,014	+5,694.393%
2023-05-19	0.5500	0.5500	0.5400	0.5400	-1.818%	18,635	+5,640.741%
2023-05-18	0.5500	0.5500	0.5500	0.5500	0.000%	6,461	+5,536.364%
2023-05-17	0.5500	0.5500	0.5500	0.5500	0.000%	6,380	+5,536.364%
2023-05-16	0.5350	0.5500	0.5350	0.5500	+2.804%	190,853	+5,536.364%
2023-05-15	0.5350	0.5350	0.5350	0.5350	0.000%	8,068	+5,694.393%
2023-05-12	0.5200	0.5350	0.5200	0.5350	+2.885%	134,425	+5,694.393%
2023-05-11	0.5100	0.5200	0.5100	0.5200	+1.961%	58,614	+5,861.538%
2023-05-10	0.5000	0.5100	0.5000	0.5100	0.000%	24,144	+5,978.431%
2023-05-09	0.5100	0.5100	0.5100	0.5100	0.000%	44,834	+5,978.431%
2023-05-05	0.5050	0.5100	0.5050	0.5100	+0.990%	101,174	+5,978.431%
2023-05-04	0.5080	0.5100	0.5050	0.5050	-0.980%	74,905	+6,038.614%
2023-05-03	0.5000	0.5100	0.5100	0.5100	+2.000%	59,070	+5,978.431%
2023-05-02	0.5000	0.5000	0.5000	0.5000	0.000%	71,366	+6,100.000%
2023-04-28	0.5000	0.5000	0.5000	0.5000	0.000%	19,224	+6,100.000%
2023-04-27	0.5000	0.5000	0.5000	0.5000	0.000%	81,947	+6,100.000%
2023-04-26	0.5000	0.5000	0.5000	0.5000	+2.041%	83,052	+6,100.000%
2023-04-25	0.5000	0.4900	0.4900	0.4900	-2.000%	101,531	+6,226.531%
2023-04-24	0.4850	0.5000	0.4800	0.5000	+3.093%	308,276	+6,100.000%
2023-04-21	0.6050	0.5860	0.4650	0.4850	-19.835%	6,257,444	+6,291.753%
2023-04-20	0.6050	0.6050	0.6050	0.6050	0.000%	2,901	+5,023.967%
2023-04-19	0.6100	0.6050	0.5900	0.6050	-0.820%	96,773	+5,023.967%
2023-04-18	0.6100	0.6100	0.6100	0.6100	0.000%	3,325	+4,981.967%
2023-04-17	0.6100	0.6200	0.6100	0.6100	0.000%	36,400	+4,981.967%
2023-04-14	0.6100	0.6100	0.6100	0.6100	0.000%	104,232	+4,981.967%
2023-04-13	0.6100	0.6100	0.6100	0.6100	0.000%	98,100	+4,981.967%
2023-04-12	0.6100	0.6100	0.6100	0.6100	0.000%	37,767	+4,981.967%
2023-04-11	0.6100	0.6100	0.6100	0.6100	0.000%	104,487	+4,981.967%
2023-04-06	0.6100	0.6100	0.6000	0.6100	0.000%	28,584	+4,981.967%
2023-04-05	0.6000	0.6100	0.5800	0.6100	+1.667%	253,121	+4,981.967%
2023-04-04	0.5650	0.6000	0.5650	0.6000	+6.195%	259,760	+5,066.667%
2023-04-03	0.5650	0.5650	0.5650	0.5650	0.000%	198,380	+5,386.726%
2023-03-31	0.5650	0.5650	0.5650	0.5650	0.000%	18,467	+5,386.726%
2023-03-30	0.5650	0.5650	0.5650	0.5650	0.000%	25	+5,386.726%
2023-03-29	0.5650	0.5650	0.5650	0.5650	0.000%	550	+5,386.726%
2023-03-28	0.5650	0.5650	0.5600	0.5650	0.000%	53,159	+5,386.726%
2023-03-27	0.5650	0.5650	0.5650	0.5650	0.000%	14,059	+5,386.726%
2023-03-24	0.5650	0.5650	0.5650	0.5650	0.000%	23,191	+5,386.726%
2023-03-23	0.5650	0.5650	0.5650	0.5650	0.000%	965	+5,386.726%
2023-03-22	0.5700	0.5700	0.5650	0.5650	-0.877%	15,732	+5,386.726%
2023-03-21	0.5700	0.5700	0.5700	0.5700	0.000%	0	+5,338.596%
2023-03-20	0.5700	0.5700	0.5700	0.5700	0.000%	26,162	+5,338.596%
2023-03-17	0.5700	0.5700	0.5700	0.5700	0.000%	5,796	+5,338.596%
2023-03-16	0.5700	0.5700	0.5700	0.5700	0.000%	10,500	+5,338.596%
2023-03-15	0.5700	0.5700	0.5700	0.5700	0.000%	9,555	+5,338.596%
2023-03-14	0.5700	0.5700	0.5700	0.5700	0.000%	45,000	+5,338.596%
2023-03-13	0.5700	0.5700	0.5700	0.5700	0.000%	24,012	+5,338.596%
2023-03-10	0.5750	0.5750	0.5700	0.5700	-0.870%	41,576	+5,338.596%
2023-03-09	0.5750	0.5750	0.5750	0.5750	0.000%	0	+5,291.304%
2023-03-08	0.5750	0.5750	0.5750	0.5750	+0.877%	3,444	+5,291.304%
2023-03-07	0.5700	0.5700	0.5700	0.5700	0.000%	87,557	+5,338.596%
2023-03-06	0.5650	0.5600	0.5600	0.5700	+0.885%	40,358	+5,338.596%
2023-03-03	0.5600	0.5650	0.5600	0.5650	+0.893%	13,000	+5,386.726%
2023-03-02	0.5600	0.5600	0.5600	0.5600	0.000%	80,312	+5,435.714%
2023-03-01	0.5700	0.5700	0.5600	0.5600	-1.754%	133,668	+5,435.714%
2023-02-28	0.5900	0.6050	0.5650	0.5700	-0.870%	246,628	+5,338.596%
2023-02-27	0.5600	0.5750	0.5600	0.5750	+2.679%	95,275	+5,291.304%
2023-02-24	0.5600	0.5600	0.5600	0.5600	0.000%	32,511	+5,435.714%
2023-02-23	0.5600	0.5600	0.5600	0.5600	0.000%	100,479	+5,435.714%
2023-02-22	0.5600	0.5600	0.5600	0.5600	0.000%	18,436	+5,435.714%
2023-02-21	0.5600	0.5600	0.5600	0.5600	0.000%	5,899	+5,435.714%
2023-02-20	0.5600	0.5600	0.5600	0.5600	0.000%	0	+5,435.714%
2023-02-17	0.5600	0.5600	0.5600	0.5600	0.000%	185,404	+5,435.714%
2023-02-16	0.5200	0.5600	0.5300	0.5600	+7.692%	270,015	+5,435.714%
2023-02-15	0.5200	0.5200	0.5150	0.5200	0.000%	24,592	+5,861.538%
2023-02-14	0.5200	0.5200	0.5150	0.5200	0.000%	4,392	+5,861.538%
2023-02-13	0.5150	0.5200	0.5150	0.5200	+0.971%	4,785	+5,861.538%
2023-02-10	0.4750	0.5150	0.5050	0.5150	+8.421%	166,923	+5,919.417%
2023-02-09	0.4750	0.4750	0.4750	0.4750	0.000%	106,708	+6,426.316%
2023-02-08	0.4750	0.4750	0.4750	0.4750	0.000%	15,000	+6,426.316%
2023-02-07	0.4750	0.4750	0.4750	0.4750	0.000%	10,175	+6,426.316%
2023-02-06	0.4750	0.4750	0.4750	0.4750	0.000%	6,154	+6,426.316%
2023-02-03	0.4750	0.4750	0.4750	0.4750	0.000%	9,869	+6,426.316%
2023-02-02	0.4750	0.4750	0.4750	0.4750	0.000%	614,133	+6,426.316%
2023-02-01	0.4750	0.4750	0.4750	0.4750	0.000%	4,152	+6,426.316%
2023-01-31	0.4700	0.4750	0.4700	0.4750	+1.064%	20,129	+6,426.316%
2023-01-30	0.4700	0.4700	0.4700	0.4700	0.000%	7,892	+6,495.745%
2023-01-27	0.4700	0.4700	0.4700	0.4700	0.000%	8,837	+6,495.745%
2023-01-26	0.4700	0.4700	0.4700	0.4700	0.000%	5,185	+6,495.745%
2023-01-25	0.4700	0.4700	0.4700	0.4700	0.000%	6,984	+6,495.745%
2023-01-24	0.4700	0.4700	0.4700	0.4700	0.000%	3,831	+6,495.745%
2023-01-23	0.4700	0.4700	0.4700	0.4700	0.000%	26,613	+6,495.745%
2023-01-20	0.4700	0.4700	0.4700	0.4700	0.000%	933	+6,495.745%
2023-01-19	0.4700	0.4700	0.4700	0.4700	0.000%	34,106	+6,495.745%
2023-01-18	0.4700	0.4700	0.4700	0.4700	0.000%	1,070	+6,495.745%
2023-01-17	0.4760	0.4760	0.4700	0.4700	-1.261%	7,500	+6,495.745%
2023-01-16	0.4810	0.4810	0.4760	0.4760	-2.857%	14,310	+6,412.605%
2023-01-13	0.4900	0.4900	0.4900	0.4900	0.000%	266,754	+6,226.531%
2023-01-12	0.4900	0.4900	0.4900	0.4900	0.000%	90,000	+6,226.531%
2023-01-11	0.4900	0.4900	0.4900	0.4900	0.000%	501,143	+6,226.531%
2023-01-10	0.4900	0.4900	0.4900	0.4900	0.000%	20,407	+6,226.531%
2023-01-09	0.4900	0.4900	0.4900	0.4900	0.000%	0	+6,226.531%
2023-01-06	0.4900	0.4900	0.4900	0.4900	0.000%	5,024	+6,226.531%
2023-01-05	0.4900	0.4900	0.4900	0.4900	0.000%	8,687	+6,226.531%
2023-01-04	0.4900	0.4900	0.4900	0.4900	0.000%	494	+6,226.531%
2023-01-03	0.4900	0.4900	0.4900	0.4900	0.000%	8,557	+6,226.531%
2022-12-30	0.4900	0.5000	0.4900	0.4900	0.000%	12,563	+6,226.531%

.dark-mode .NFVJmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFVJmm{ color: #333333; background-color: white; border: 2px solid #333333; }ESYSESSENSYS PLCstock LSE

ESYS
ESSENSYS PLC
stock LSE