Essensys PLC (ESYS)

ESYS
🏛️ Vereinigtes Königreich →
16.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 17.00 17.00 16.00 16.50 0.5M
2025-09-25 17.50 18.00 16.00 17.00 0.0M
2025-09-24 17.50 17.90 17.90 17.50 0.0M
2025-09-23 18.50 19.40 18.00 19.40 0.0M
2025-09-22 18.50 18.35 17.10 18.50 0.0M
2025-09-19 18.50 18.50 18.50 18.50 0.0M
2025-09-18 18.50 18.50 18.40 18.50 0.0M
2025-09-17 18.50 18.50 18.50 18.50 0.0M
2025-09-16 18.50 19.00 18.40 18.50 0.0M
2025-09-15 18.50 18.00 18.00 18.50 0.0M
2025-09-12 19.00 19.00 18.00 18.50 0.0M
2025-09-11 19.50 19.00 18.00 19.00 0.1M
2025-09-10 19.50 20.00 19.00 19.50 0.0M
2025-09-09 19.50 20.00 19.00 19.50 0.0M
2025-09-08 19.50 19.99 19.00 19.50 0.0M
2025-09-05 19.50 20.00 19.50 20.00 0.0M
2025-09-04 19.50 21.00 19.99 19.50 0.2M
2025-09-03 21.50 21.50 21.50 21.50 0.0M
2025-09-02 21.50 21.50 21.50 21.50 0.0M
2025-09-01 21.50 21.50 21.50 21.50 0.0M
2025-08-29 21.50 21.50 21.50 21.50 0.0M
2025-08-28 21.50 21.02 21.02 21.50 0.0M
2025-08-27 21.50 21.00 21.00 21.50 0.0M
2025-08-26 21.50 21.16 21.16 21.50 0.0M
2025-08-22 21.50 21.50 21.50 21.50 0.0M
2025-08-21 21.50 22.00 20.60 21.00 0.0M
2025-08-20 21.50 21.00 21.00 21.50 0.0M
2025-08-19 21.50 21.11 21.11 21.50 0.0M
2025-08-18 21.50 22.00 21.02 21.50 0.0M
2025-08-15 21.50 21.00 21.00 21.50 0.0M
2025-08-14 21.50 21.00 21.00 21.50 0.0M
2025-08-13 21.50 21.02 21.02 21.50 0.0M
2025-08-12 21.50 21.50 21.50 21.50 0.0M
2025-08-11 21.50 22.00 21.00 21.50 0.0M
2025-08-08 21.50 22.00 22.00 21.50 0.0M
2025-08-07 21.50 22.00 21.00 21.50 0.0M
2025-08-06 22.00 22.10 21.00 21.50 0.0M
2025-08-05 22.50 23.00 21.20 21.20 0.0M
2025-08-04 23.50 24.00 22.00 22.50 0.1M
2025-08-01 25.00 24.03 23.00 23.50 0.1M
2025-07-31 25.00 25.00 25.00 25.00 0.0M
2025-07-30 25.00 25.00 25.00 25.00 0.0M
2025-07-29 25.00 24.10 24.10 25.00 0.0M
2025-07-28 25.00 25.00 25.00 25.00 0.0M
2025-07-25 25.00 26.00 26.00 25.00 0.0M
2025-07-24 25.00 24.12 24.00 25.00 0.1M
2025-07-23 25.00 25.00 25.00 25.00 0.0M
2025-07-22 25.00 24.00 24.00 25.00 0.0M
2025-07-21 25.50 24.03 24.00 25.00 0.0M
2025-07-18 25.50 26.00 25.05 25.50 0.0M
2025-07-17 25.50 25.50 25.50 25.50 0.0M
2025-07-16 25.50 25.05 25.05 25.50 0.0M
2025-07-15 25.50 25.40 25.40 25.50 0.0M
2025-07-14 25.50 25.16 25.16 25.50 0.0M
2025-07-11 25.50 25.20 25.00 25.50 0.1M
2025-07-10 27.00 28.00 26.00 25.50 0.0M
2025-07-09 27.00 27.00 27.00 27.00 0.0M
2025-07-08 27.00 27.80 27.80 27.00 0.0M
2025-07-07 27.00 27.00 27.00 27.00 0.0M
2025-07-04 27.00 27.98 26.84 27.00 0.0M
2025-07-03 27.00 26.00 26.00 26.00 0.0M
2025-07-02 27.00 27.00 27.00 27.00 0.0M
2025-07-01 32.50 34.00 25.00 29.20 0.2M
2025-06-30 32.50 34.00 31.00 32.50 0.0M
2025-06-27 32.50 31.52 31.52 32.50 0.0M
2025-06-26 32.50 31.00 31.00 31.00 0.0M
2025-06-25 32.50 31.52 31.52 32.50 0.0M
2025-06-24 32.50 31.00 31.00 32.50 0.0M
2025-06-23 32.50 34.00 31.00 32.50 0.0M
2025-06-20 32.50 34.00 30.40 32.50 0.0M
2025-06-19 32.50 32.50 32.50 32.50 0.0M
2025-06-18 32.50 32.00 32.00 32.50 0.0M
2025-06-17 32.50 34.00 31.00 32.50 0.1M
2025-06-16 32.50 32.70 31.00 32.50 0.1M
2025-06-13 32.50 31.05 31.05 32.50 0.0M
2025-06-12 32.50 32.50 32.50 32.50 0.0M
2025-06-11 32.50 31.55 31.00 32.50 0.1M
2025-06-10 32.50 34.00 30.40 32.50 0.0M
2025-06-09 32.50 34.00 31.00 32.50 0.0M
2025-06-06 32.50 32.00 31.55 32.50 0.1M
2025-06-05 32.50 32.50 32.50 32.50 0.0M
2025-06-04 32.50 32.50 32.50 32.50 0.0M
2025-06-03 32.50 34.00 34.00 32.50 0.0M
2025-06-02 32.50 31.25 31.25 32.50 0.0M
2025-05-30 32.50 32.50 30.40 32.50 0.0M
2025-05-29 32.50 32.55 31.55 32.50 0.0M
2025-05-28 32.50 34.00 32.55 32.50 0.0M
2025-05-27 32.50 32.50 32.50 32.50 0.0M
2025-05-23 32.50 32.50 32.50 32.50 0.0M
2025-05-22 32.50 34.00 31.00 32.50 0.0M
2025-05-21 32.50 31.09 31.09 32.50 0.0M
2025-05-20 32.50 32.80 32.50 32.50 0.0M
2025-05-19 32.50 32.55 32.55 32.50 0.0M
2025-05-16 32.50 32.55 32.55 32.50 0.0M
2025-05-15 32.50 32.50 32.50 32.50 0.2M
2025-05-14 32.50 32.80 32.80 32.50 0.0M
2025-05-13 32.50 32.80 31.00 32.50 0.3M
2025-05-12 32.00 33.00 31.00 32.50 0.0M
2025-05-09 29.50 32.00 31.00 32.00 0.1M
2025-05-08 29.50 31.00 31.00 29.50 0.1M
2025-05-07 29.50 29.56 28.55 29.50 0.1M
2025-05-06 29.50 29.50 29.50 29.50 0.0M
2025-05-02 27.00 30.00 28.96 29.50 0.1M
2025-05-01 26.50 28.00 25.00 27.00 0.0M
2025-04-30 26.50 27.70 27.70 26.50 0.0M
2025-04-29 25.50 27.00 24.00 26.50 0.1M
2025-04-28 25.50 26.75 26.75 25.50 0.0M
2025-04-25 25.50 26.70 26.70 25.50 0.0M
2025-04-24 25.50 26.20 26.20 25.50 0.0M
2025-04-23 25.50 25.90 25.90 25.50 0.0M
2025-04-22 25.50 25.50 25.50 25.50 0.0M
2025-04-17 25.50 26.00 24.00 25.50 0.0M
2025-04-16 25.50 25.50 25.50 25.50 0.0M
2025-04-15 26.00 25.00 24.00 25.50 0.0M
2025-04-14 26.50 25.10 25.00 26.50 0.0M
2025-04-11 26.50 26.50 26.50 26.50 0.0M
2025-04-10 26.50 25.50 25.50 26.50 0.1M
2025-04-09 26.00 26.50 25.00 26.00 0.2M
2025-04-08 26.00 26.00 26.00 26.00 0.0M
2025-04-07 27.50 26.06 25.00 26.00 0.1M
2025-04-04 30.50 30.00 28.00 28.50 0.0M
2025-04-03 32.00 31.00 30.49 30.50 0.0M
2025-04-02 32.50 32.30 32.00 32.50 0.0M
2025-04-01 32.50 33.00 31.60 32.50 0.0M
2025-03-31 32.50 32.05 32.02 32.50 0.0M
2025-03-28 34.00 35.00 32.00 32.50 0.0M
2025-03-27 34.00 34.00 34.00 34.00 0.0M
2025-03-26 34.00 34.00 34.00 34.00 0.0M
2025-03-25 34.50 35.00 35.00 34.00 0.0M
2025-03-24 34.50 35.00 33.00 33.00 0.0M
2025-03-21 34.50 34.00 34.00 34.50 0.0M
2025-03-20 34.50 34.50 34.50 34.50 0.0M
2025-03-19 34.50 34.80 34.00 34.50 0.0M
2025-03-18 34.50 35.00 34.00 34.50 0.0M
2025-03-17 34.50 34.89 34.89 34.50 0.0M
2025-03-14 36.00 36.00 34.00 34.50 0.0M
2025-03-13 36.00 37.00 34.00 36.00 0.0M
2025-03-12 36.50 37.50 36.00 37.00 0.0M
2025-03-11 37.00 38.00 36.00 38.00 0.0M
2025-03-10 37.00 38.00 36.00 37.00 0.0M
2025-03-07 37.00 37.00 37.00 37.00 0.0M
2025-03-06 37.00 37.50 37.50 37.00 0.0M
2025-03-05 37.00 37.20 36.20 37.00 0.0M
2025-03-04 37.00 37.60 37.60 37.00 0.0M
2025-03-03 37.00 36.46 36.46 37.00 0.0M
2025-02-28 37.00 37.00 36.00 37.00 0.0M
2025-02-27 37.00 37.00 37.00 37.00 0.0M
2025-02-26 37.00 36.00 36.00 37.00 0.0M
2025-02-25 37.00 36.00 36.00 37.00 0.0M
2025-02-24 37.00 37.00 37.00 37.00 0.0M
2025-02-21 37.00 37.50 36.82 37.00 0.0M
2025-02-20 37.00 38.00 37.91 37.00 0.1M
2025-02-19 37.00 37.20 36.10 37.00 0.0M
2025-02-18 37.00 36.70 36.70 37.00 0.0M
2025-02-17 37.00 38.00 36.00 37.00 0.0M
2025-02-14 37.00 37.30 37.30 37.00 0.0M
2025-02-13 37.00 38.00 37.30 37.00 0.0M
2025-02-12 37.00 37.00 37.00 37.00 0.0M
2025-02-11 37.00 37.30 35.20 37.00 0.0M
2025-02-10 37.00 38.00 37.50 37.00 0.0M
2025-02-07 37.00 37.30 37.30 37.00 0.0M
2025-02-06 37.00 37.00 37.00 37.00 0.0M
2025-02-05 37.00 37.00 37.00 37.00 0.0M
2025-02-04 37.00 38.00 37.00 37.00 0.4M
2025-02-03 37.00 37.30 37.00 37.00 0.1M
2025-01-31 37.00 37.00 37.00 37.00 0.0M
2025-01-30 37.00 37.00 37.00 37.00 0.0M
2025-01-29 36.50 37.60 37.00 37.00 0.0M
2025-01-28 37.50 39.00 36.00 36.50 0.0M
2025-01-27 37.50 39.00 39.00 37.50 0.0M
2025-01-24 37.50 39.00 36.00 37.50 0.0M
2025-01-23 37.50 39.00 36.00 37.50 0.0M
2025-01-22 37.50 37.26 37.26 37.50 0.0M
2025-01-21 37.50 38.90 38.90 37.50 0.0M
2025-01-20 34.00 39.00 33.84 38.00 0.6M
2025-01-17 32.00 35.00 32.00 34.00 0.1M
2025-01-16 32.00 32.30 31.00 32.00 0.0M
2025-01-15 32.00 32.00 32.00 32.00 0.0M
2025-01-14 32.00 32.20 32.10 32.00 0.0M
2025-01-13 32.00 32.00 32.00 32.00 0.0M
2025-01-10 32.00 33.00 32.10 32.00 0.0M
2025-01-09 32.00 33.00 32.10 32.00 0.0M
2025-01-08 32.00 32.00 32.00 32.00 0.0M
2025-01-07 32.00 31.00 31.00 32.00 0.0M
2025-01-06 32.00 32.00 32.00 32.00 0.0M
2025-01-03 32.00 32.00 31.00 32.00 0.0M
2025-01-02 32.00 32.50 29.60 32.00 0.5M