Esso Historical Data - ES | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Esso (ES)
Esso (ES) Historical

Esso (ES)

126.60

7.20

(6.03%)

Closed 09 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	13.6	12.0353982301	113	127	111	11826	117.15587499	DE
4	10.2	8.76288659794	116.4	127	111	6795	118.01370496	DE
12	20.4	19.209039548	106.2	127	100.4	6073	114.55758308	DE
26	0	0	126.6	142	95	8242	113.62369778	DE
52	47.9	60.8640406607	78.7	205	78.65	14969	142.64477812	DE
156	102.1	416.734693878	24.5	205	19.6	21109	73.03140164	DE
260	110.8	701.265822785	15.8	205	7.5	14969	65.14988994	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	126.6	7.2	6.03	118.8	127	118.8	14269
1741282200	119.4	1.8	1.53	118.6	121.4	117	4053
1741195800	117.6	-1	-0.84	120	123.2	117.6	17370
1741109400	118.6	2.2	1.89	115	120	112.6	11493
1741023000	116.4	1.4	1.22	116.8	123.6	116.2	16508
1740763800	115	0.6	0.52	113	115.8	111	9708
1740677400	114.4	-3.4	-2.89	117.2	117.4	113.2	6868
1740591000	117.8	0	0.00	118.6	118.8	117.2	2642
1740504600	117.8	-1.2	-1.01	118.8	121	117.6	4650
1740418200	119	-1.4	-1.16	120.8	120.8	118.2	3487
1740159000	120.4	4.6	3.97	117	121	117	3424
1740072600	115.8	-2.2	-1.86	117.2	119	115.2	5790
1739986200	118	-2.8	-2.32	119.6	120.6	117	3876
1739899800	120.8	0.2	0.17	120.6	121	119.2	2485
1739813400	120.6	0.4	0.33	120.4	122.4	119.4	3770
1739554200	120.2	-0.2	-0.17	120.4	121.8	119	6442
1739467800	120.4	2.6	2.21	118.6	120.6	116.4	5348
1739381400	117.8	-1.8	-1.51	118.2	119.4	116.6	3047
1739295000	119.6	-0.2	-0.17	119.2	121	118.6	8379
1739208600	119.8	0.8	0.67	119	121	116.4	7328
1738949400	119	2.6	2.23	116.4	120	115.4	9239
1738863000	116.4	1.6	1.39	116.2	117.2	114.4	6301
1738776600	114.8	-2.2	-1.88	116.4	117.4	113.2	3750
1738690200	117	5.4	4.84	111.4	117.6	110	5509
1738603800	111.6	-0.6	-0.53	109.4	111.6	108.4	4911
1738344600	112.2	0.4	0.36	112	113.4	111	2072
1738258200	111.8	1.2	1.08	110.8	113.8	110.8	2000
1738171800	110.6	0.4	0.36	110	112	109.6	2250
1738085400	110.2	-1.2	-1.08	110.4	111.4	108.6	5396
1737999000	111.4	-0.2	-0.18	110.6	112.2	110.4	3418
1737739800	111.6	0.6	0.54	111.4	113	110.2	3840
1737653400	111	-5	-4.31	112.2	112.2	109.4	5217
1737567000	116	0	0.00	116	116	116	0
1737480600	116	-2	-1.69	118	118	115.6	3618
1737394200	118	0.4	0.34	118	120.4	117	4388
1737135000	117.6	-0.4	-0.34	119.2	119.8	117.2	2541
1737048600	118	0	0.00	119.4	122	117	6645
1736962200	118	3.6	3.15	115	118	115	4565
1736875800	114.4	-1.2	-1.04	115.8	118.2	114	4095
1736789400	115.6	-0.4	-0.34	117.4	121	113.4	10106
1736530200	116	0.2	0.17	115.8	119.2	115.4	5762
1736443800	115.8	-0.8	-0.69	116.2	116.8	114.8	4162
1736357400	116.6	-0.8	-0.68	116.8	117.2	114.4	5125
1736271000	117.4	-2.4	-2.00	119.8	119.8	116.8	6508
1736184600	119.8	-0.2	-0.17	122.4	125.6	118.6	10883
1735925400	120	3.8	3.27	117.2	123.4	115	14854
1735839000	116.2	7.8	7.20	109	117.4	109	13020
1735666200	108.4	2.8	2.65	105.6	109.6	105.4	4078
1735579800	105.6	1	0.96	105	105.6	104	2977
1735320600	104.6	1	0.97	103.8	106	103.6	5280
1735061400	103.6	1.4	1.37	104	105	103	1354
1734975000	102.2	-0.8	-0.78	102.8	103.2	101.4	3659
1734715800	103	-1.6	-1.53	103	103.4	101.4	8330
1734629400	104.6	0.8	0.77	105	106.8	102.2	8781
1734543000	103.8	2.8	2.77	102.2	105.4	102	6963
1734456600	101	-2.6	-2.51	103.4	103.4	100.4	8888
1734370200	103.6	-1.4	-1.33	104.2	105	102.6	6258
1734111000	105	-1.4	-1.32	106.2	106.8	104.8	6675
1734024600	106.4	1.8	1.72	105.6	109	105.6	7779
1733938200	104.6	0.8	0.77	105	105.4	103.2	2776
1733851800	103.8	-2.2	-2.08	105.8	106.2	102.4	4691
1733765400	106	1.6	1.53	106	107.6	105	10026

Check Point Software Tec...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions