BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Level 2 Lite

1 year 40%, 2 years 50% and *3 years 60%
EU Flag

*Across 3 years £2132.64 only £853.06

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Top Brokers

More Brokers

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
FTSE 100
8,086.75
0.02%
Dow Jones
43,408.47
0.32%
Gold vs US Dollar
2,668.955
0.62%
Brent Oil
73.415
0.79%
Bitcoin
97,011.66
2.81%
Pepperstone
Advertisement
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Essensys Plc (ESYS)

  7. Essensys Plc (ESYS) Historical

ESYS Essensys Plc

30.50
-0.50 (-1.61%)
Last Updated: 08:22:49
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type Share ISIN Share Description
Essensys Plc LSE:ESYS London Ordinary Share GB00BJL1ZF49 ORD 0.25P
  Price Change % Change Share Price Bid Price Offer Price
  -0.50 -1.61% 30.50 30.00 31.00
High Price Low Price Open Price Shares Traded Last Trade
31.00 30.50 31.00 10,000 08:22:49
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Cmp Facilities Mgmt Service 25.25M -15.71M -0.2428 -1.28 20.05M

Essensys (ESYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
20 Nov 202431.003.5012.73%27.0031.00125,055
19 Nov 202427.500.000.00%27.0027.501,462
18 Nov 202427.500.000.00%27.0027.500.00
15 Nov 202427.500.000.00%27.0027.500.00
14 Nov 202427.500.000.00%27.0027.502,215
13 Nov 202427.500.000.00%27.0027.5020,000
12 Nov 202427.500.501.85%27.0027.5015,193
11 Nov 202427.000.000.00%26.3027.00100,235
08 Nov 202427.000.000.00%26.2027.001,147,025
07 Nov 202427.000.000.00%26.0027.0029,366
06 Nov 202427.000.000.00%26.3027.006
05 Nov 202427.000.000.00%26.2027.000.00
04 Nov 202427.000.000.00%26.2027.001,304
01 Nov 202427.000.000.00%26.0027.000.00
31 Oct 202427.000.000.00%26.0027.00100,250
30 Oct 202427.000.501.89%26.0027.002
29 Oct 202426.500.000.00%26.0026.50400,002
28 Oct 202426.500.000.00%26.0026.500.00
25 Oct 202426.500.000.00%26.5026.500.00
24 Oct 202426.500.000.00%26.5026.50150,000
23 Oct 202426.500.000.00%26.5026.50161,426
22 Oct 202426.500.000.00%26.5026.500.00
21 Oct 202426.500.000.00%25.7026.5092,729
Download more Essensys Plc Historical Data

Essensys Plc (ESYS) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.5031.0027.0030.9025,7463.0010.91%
1 Month26.5031.0026.0027.12104,6064.0015.09%
3 Months33.5036.0025.7027.8052,757-3.00-8.96%
6 Months17.7536.0017.4527.4152,01912.7571.83%
1 Year34.0039.0013.0024.4596,512-3.50-10.29%
3 Years290.00290.0013.0063.50131,846-259.50-89.48%
5 Years202.00311.0013.00107.21109,510-171.50-84.90%

Your Recent History

LSE
ESYS
Essensys
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United Kingdom
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    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

    © 2024 ADVFN PLC - All Rights Reserved

    BLACK FRIDAY

    ADVFN

    Celebrating 25 years Est 1999-2024

    Save up to 60%* for Level 2 Lite

    1 year 40%, 2 years 50% and *3 years 60%
    EU Flag

    *Across 3 years £2132.64 only £853.06