Essensys Plc Historical Data - ESYS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Essensys Plc (ESYS)
Essensys Plc (ESYS) Historical

Essensys Plc (ESYS)

32.00

0.00

(0.00%)

Closed 04 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.5873015873	31.5	32	31.5	52630	32	DE
4	5	18.5185185185	27	32	26	87938	28.13748119	DE
12	0.5	1.5873015873	31.5	32	25.7	53606	27.68165057	DE
26	9	39.1304347826	23	36	23	45164	29.05771524	DE
52	-2	-5.88235294118	34	39	13	97586	24.45015388	DE
156	-252	-88.7323943662	284	284	13	133240	63.20791755	DE
260	-171.5	-84.2751842752	203.5	311	13	109734	105.91588145	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733160600	32	0	0.00	32	32	32	1
1732901400	32	0	0.00	32	32	32	50030
1732815000	32	0	0.00	32	32	32	78754
1732728600	32	0	0.00	32	32	32	31534
1732642200	32	2	6.67	31.5	32	31.5	102830
1732555800	30	0	0.00	30	30	30	15617
1732296600	30	0	0.00	30	30	30	0
1732210200	30	-1	-3.23	31	31	30	39434
1732123800	31	3.5	12.73	27.5	31	27	125055
1732037400	27.5	0	0.00	27.5	27.5	27	1462
1731951000	27.5	0	0.00	27.5	27.5	27	0
1731691800	27.5	0	0.00	27.5	27.5	27	0
1731605400	27.5	0	0.00	27.5	27.5	27	2215
1731519000	27.5	0	0.00	27.5	27.5	27	20000
1731432600	27.5	0.5	1.85	27.5	27.5	27	15193
1731346200	27	0	0.00	27	27	26.3	100235
1731087000	27	0	0.00	27	27	26.2	1147025
1731000600	27	0	0.00	27	27	26	29366
1730914200	27	0	0.00	27	27	26.3	6
1730827800	27	0	0.00	27	27	26.2	0
1730741400	27	0	0.00	27	27	26.2	1304
1730482200	27	0	0.00	27	27	26	0
1730395800	27	0	0.00	27	27	26	100250
1730309400	27	0.5	1.89	26.5	27	26	2
1730223000	26.5	0	0.00	26.5	26.5	26	400002
1730136600	26.5	0	0.00	26.5	26.5	26	0
1729873800	26.5	0	0.00	26.5	26.5	26.5	0
1729787400	26.5	0	0.00	26.5	26.5	26.5	150000
1729701000	26.5	0	0.00	26.5	26.5	26.5	161426
1729614600	26.5	0	0.00	26.5	26.5	26.5	0
1729528200	26.5	0	0.00	26.5	26.5	25.7	92729
1729269000	26.5	0	0.00	26.5	26.5	26.1	5918
1729182600	26.5	0	0.00	26.5	26.5	26.1	0
1729096200	26.5	0	0.00	26.5	26.5	26.1	0
1729009800	26.5	0	0.00	26.5	26.5	25.7	30000
1728923400	26.5	0	0.00	26.5	26.5	25.7	1992
1728664200	26.5	0	0.00	26.5	26.5	26	7000
1728577800	26.5	-0.5	-1.85	27	27	26.5	76471
1728491400	27	0	0.00	27	27	26	0
1728405000	27	0	0.00	27	27	27	178000
1728318600	27	0	0.00	27	27	26.2	25000
1728059400	27	-0.5	-1.82	27.5	27.5	27	26187
1727973000	27.5	-1	-3.51	28.5	28.5	27.5	32580
1727886600	28.5	0	0.00	28.5	28.5	27.9	0
1727800200	28.5	0	0.00	28.5	28.5	28.5	36
1727713800	28.5	0	0.00	28.5	28.5	28.5	0
1727454600	28.5	-1	-3.39	29.5	29.5	28.5	7090
1727368200	29.5	0	0.00	29.5	29.5	29.5	2702
1727281800	29.5	0	0.00	29.5	29.5	29.5	18504
1727195400	29.5	0	0.00	29.5	29.5	29.5	5000
1727109000	29.5	0	0.00	29.5	29.5	29.5	0
1726849800	29.5	0	0.00	29.5	29.5	29.5	0
1726763400	29.5	0	0.00	29.5	29.5	29.5	13800
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

Arlo Technologies

Net Savings Link (PK)

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