Essensys PLC (ESYS)

ESYS
🏛️ 영국 →
16.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 36.50 36.95 36.95 36.50 0.0M
2023-12-28 36.50 36.26 36.26 36.50 0.0M
2023-12-27 36.50 37.00 35.30 36.50 0.1M
2023-12-22 36.50 36.45 36.45 36.50 0.0M
2023-12-21 36.50 36.45 36.26 36.50 0.0M
2023-12-20 36.50 36.95 36.00 36.50 0.1M
2023-12-19 37.00 36.50 36.26 36.50 0.0M
2023-12-18 37.50 37.12 36.26 37.00 0.0M
2023-12-15 38.00 38.48 37.00 37.50 0.1M
2023-12-14 38.00 38.00 37.30 38.00 0.0M
2023-12-13 39.00 38.35 38.00 38.00 0.0M
2023-12-12 39.00 39.88 38.00 39.00 0.4M
2023-12-11 39.00 39.88 36.00 39.00 0.0M
2023-12-08 38.50 40.00 38.25 39.00 0.1M
2023-12-07 37.00 39.00 36.50 38.50 0.2M
2023-12-06 34.50 37.50 33.30 37.00 0.2M
2023-12-05 34.00 35.00 34.90 34.50 0.0M
2023-12-04 34.00 34.90 34.50 34.00 0.0M
2023-12-01 34.00 35.70 35.70 35.70 0.0M
2023-11-30 34.00 35.00 34.00 34.00 0.1M
2023-11-29 34.00 33.45 33.45 34.00 0.0M
2023-11-28 34.00 34.00 34.00 34.00 0.0M
2023-11-27 34.00 33.45 33.45 34.00 0.0M
2023-11-24 34.00 34.70 34.00 34.00 0.0M
2023-11-23 34.00 34.00 34.00 34.00 0.0M
2023-11-22 34.00 33.10 33.10 34.00 0.0M
2023-11-21 34.00 35.00 34.14 34.00 0.0M
2023-11-20 34.00 34.16 33.00 34.00 0.0M
2023-11-17 34.00 34.20 33.04 34.00 0.0M
2023-11-16 34.00 33.23 33.23 34.00 0.0M
2023-11-15 33.50 35.00 34.94 34.00 0.0M
2023-11-14 31.25 35.00 32.00 33.50 0.2M
2023-11-13 30.50 31.50 30.50 31.25 0.0M
2023-11-10 30.00 30.98 29.00 30.50 0.0M
2023-11-09 29.50 31.00 28.89 30.00 0.1M
2023-11-08 29.50 29.50 29.50 29.50 0.0M
2023-11-07 29.00 30.94 28.30 29.50 0.0M
2023-11-06 29.00 30.00 28.30 29.00 0.0M
2023-11-03 28.00 29.75 27.42 29.00 0.3M
2023-11-02 28.00 28.30 27.00 28.30 0.3M
2023-11-01 28.00 28.00 28.00 28.00 0.0M
2023-10-31 27.50 29.00 26.25 28.00 0.4M
2023-10-30 26.50 27.00 26.00 27.00 0.0M
2023-10-27 26.50 26.60 26.60 26.50 0.0M
2023-10-26 26.50 26.60 26.25 26.50 0.1M
2023-10-25 26.50 27.00 26.00 26.50 0.0M
2023-10-24 26.50 27.00 26.00 26.50 0.0M
2023-10-23 26.50 26.40 26.40 26.50 0.0M
2023-10-20 26.50 26.45 26.45 26.50 0.0M
2023-10-19 26.50 26.50 26.50 26.50 0.0M
2023-10-18 26.50 27.50 25.00 26.50 0.0M
2023-10-17 26.50 26.25 26.25 26.50 0.0M
2023-10-16 27.00 26.75 26.75 26.50 0.0M
2023-10-13 29.25 30.00 27.00 27.00 0.1M
2023-10-12 29.25 29.30 28.60 29.25 0.0M
2023-10-11 29.25 28.50 28.50 29.25 0.0M
2023-10-10 29.25 28.50 28.50 29.25 0.0M
2023-10-09 29.25 28.00 28.00 29.25 0.0M
2023-10-06 29.25 28.75 28.75 29.25 0.0M
2023-10-05 29.25 29.50 28.55 29.25 0.0M
2023-10-04 29.25 28.50 28.50 29.25 0.0M
2023-10-03 29.50 30.00 29.00 29.25 0.0M
2023-10-02 29.50 29.04 29.00 29.50 0.0M
2023-09-29 29.25 29.49 29.04 29.50 0.0M
2023-09-28 29.25 29.00 29.00 29.25 0.0M
2023-09-27 29.25 29.49 29.49 29.25 0.0M
2023-09-26 29.50 29.49 28.40 29.25 0.1M
2023-09-25 29.50 28.80 28.00 28.00 0.0M
2023-09-22 29.50 30.00 28.80 29.50 0.0M
2023-09-21 29.50 29.00 28.90 29.50 0.0M
2023-09-20 29.50 29.00 29.00 29.50 0.0M
2023-09-19 29.50 30.00 28.90 29.50 0.0M
2023-09-18 29.50 28.00 28.00 29.50 0.0M
2023-09-15 29.50 29.00 29.00 29.50 0.0M
2023-09-14 29.50 29.00 28.30 29.50 0.1M
2023-09-13 29.50 29.50 29.50 29.50 0.0M
2023-09-12 29.50 29.30 28.50 29.50 0.1M
2023-09-11 30.00 29.32 29.00 29.50 0.0M
2023-09-08 30.00 30.00 30.00 30.00 0.0M
2023-09-07 30.00 31.00 29.40 30.00 0.0M
2023-09-06 30.00 29.50 29.00 30.00 0.0M
2023-09-05 30.00 29.00 29.00 30.00 0.0M
2023-09-04 30.00 30.00 29.75 30.00 0.0M
2023-09-01 30.00 30.00 29.00 30.00 0.0M
2023-08-31 28.50 31.00 29.00 30.00 0.2M
2023-08-30 28.50 28.50 28.50 28.50 0.0M
2023-08-29 30.00 30.00 28.25 28.50 0.1M
2023-08-25 30.00 29.20 29.00 30.00 0.0M
2023-08-24 30.00 29.40 29.04 30.00 0.0M
2023-08-23 30.00 30.00 30.00 30.00 0.0M
2023-08-22 30.00 31.00 29.40 30.00 0.0M
2023-08-21 30.00 30.00 30.00 30.00 0.0M
2023-08-18 29.50 31.00 29.90 30.00 0.0M
2023-08-17 29.25 30.50 29.01 29.50 0.0M
2023-08-16 31.00 31.30 28.50 29.25 0.0M
2023-08-15 31.50 32.00 30.00 31.00 0.1M
2023-08-14 31.50 31.75 31.75 31.50 0.0M
2023-08-11 31.50 31.90 29.00 31.50 0.1M
2023-08-10 35.00 35.00 30.00 31.50 0.2M
2023-08-09 35.00 34.45 34.00 35.00 0.0M
2023-08-08 35.50 34.10 34.00 35.00 0.0M
2023-08-07 32.50 35.05 32.84 35.50 0.1M
2023-08-04 32.00 32.84 32.22 32.50 0.0M
2023-08-03 32.50 33.00 32.00 32.00 0.0M
2023-08-02 32.50 33.00 31.30 32.50 0.0M
2023-08-01 32.50 33.00 32.02 32.50 0.0M
2023-07-31 34.00 35.00 32.52 32.50 0.0M
2023-07-28 34.00 33.00 33.00 34.00 0.0M
2023-07-27 35.00 34.00 33.04 34.00 0.0M
2023-07-26 35.00 36.00 34.00 35.00 0.0M
2023-07-25 35.50 36.00 34.50 35.00 0.0M
2023-07-24 35.50 36.00 34.00 35.50 0.0M
2023-07-21 35.50 35.05 35.00 35.50 0.0M
2023-07-20 36.00 36.00 35.00 35.50 0.0M
2023-07-19 36.00 36.00 36.00 36.00 0.0M
2023-07-18 36.00 36.00 36.00 36.00 0.0M
2023-07-17 36.00 35.30 35.30 36.00 0.0M
2023-07-14 36.00 37.00 35.00 36.00 0.0M
2023-07-13 35.00 37.00 35.10 36.00 0.0M
2023-07-12 35.00 36.70 34.14 35.00 0.0M
2023-07-11 35.50 36.00 34.00 35.00 0.0M
2023-07-10 35.50 35.60 35.60 35.50 0.0M
2023-07-07 35.50 35.70 35.15 35.50 0.0M
2023-07-06 36.50 36.10 36.00 35.50 0.0M
2023-07-05 37.00 38.00 36.69 36.50 0.0M
2023-07-04 37.00 38.00 36.10 37.00 0.0M
2023-07-03 36.50 38.00 36.85 37.00 0.0M
2023-06-30 41.00 42.00 37.00 36.50 0.1M
2023-06-29 41.00 41.00 41.00 41.00 0.0M
2023-06-28 41.00 42.00 39.20 39.20 0.0M
2023-06-27 40.50 41.00 41.00 41.00 0.0M
2023-06-26 40.50 41.00 40.00 40.50 0.0M
2023-06-23 40.50 40.15 40.02 40.50 0.0M
2023-06-22 40.50 41.00 40.00 40.50 0.0M
2023-06-21 41.50 41.00 40.00 40.50 0.5M
2023-06-20 42.00 41.90 41.00 42.00 0.0M
2023-06-19 43.00 44.00 41.20 42.00 0.0M
2023-06-16 43.50 44.00 43.00 43.00 0.0M
2023-06-15 44.50 45.00 43.00 43.50 0.0M
2023-06-14 44.50 45.00 45.00 44.50 0.0M
2023-06-13 45.50 46.00 44.00 44.00 0.0M
2023-06-12 46.00 47.00 45.00 45.50 0.1M
2023-06-09 46.50 47.00 46.00 46.00 0.0M
2023-06-08 49.00 49.00 46.70 46.50 0.0M
2023-06-07 49.00 48.40 48.00 49.00 0.0M
2023-06-06 49.00 48.70 48.70 49.00 0.0M
2023-06-05 49.00 50.00 48.00 49.00 0.0M
2023-06-02 49.00 50.00 48.90 49.00 0.0M
2023-06-01 49.00 51.00 48.90 49.00 0.0M
2023-05-31 52.50 53.00 48.10 49.00 0.2M
2023-05-30 53.50 55.00 52.00 52.50 0.0M
2023-05-26 53.50 53.20 53.20 53.50 0.0M
2023-05-25 53.50 53.20 53.20 53.50 0.0M
2023-05-24 53.50 53.25 52.25 53.50 0.0M
2023-05-23 53.50 54.00 52.00 53.50 0.0M
2023-05-22 54.00 52.05 52.00 53.50 0.0M
2023-05-19 55.00 54.50 52.55 54.00 0.0M
2023-05-18 55.00 56.00 54.00 55.00 0.0M
2023-05-17 55.00 54.65 54.65 55.00 0.0M
2023-05-16 53.50 55.00 53.85 55.00 0.2M
2023-05-15 53.50 54.00 53.90 53.50 0.0M
2023-05-12 52.00 54.00 51.04 53.50 0.1M
2023-05-11 51.00 52.07 51.00 52.00 0.1M
2023-05-10 51.00 51.38 50.00 51.00 0.0M
2023-05-09 51.00 51.30 50.00 51.00 0.0M
2023-05-05 50.50 51.40 50.00 51.00 0.1M
2023-05-04 50.50 51.00 49.00 50.50 0.1M
2023-05-03 50.00 51.00 49.00 51.00 0.1M
2023-05-02 50.00 51.00 49.35 50.00 0.1M
2023-04-28 50.00 51.00 50.49 50.00 0.0M
2023-04-27 50.00 51.00 49.30 50.00 0.1M
2023-04-26 50.00 51.00 49.35 50.00 0.1M
2023-04-25 50.00 50.00 49.00 49.00 0.1M
2023-04-24 48.50 49.90 48.00 50.00 0.3M
2023-04-21 60.50 62.00 46.00 48.50 6.3M
2023-04-20 60.50 62.00 59.00 60.50 0.0M
2023-04-19 61.00 62.00 58.40 60.50 0.1M
2023-04-18 61.00 60.00 60.00 61.00 0.0M
2023-04-17 61.00 62.00 60.00 61.00 0.0M
2023-04-14 61.00 60.90 60.00 61.00 0.1M
2023-04-13 61.00 61.50 60.00 61.00 0.1M
2023-04-12 61.00 61.10 61.00 61.00 0.0M
2023-04-11 61.00 61.10 60.04 61.00 0.1M
2023-04-06 61.00 61.18 60.04 61.00 0.0M
2023-04-05 60.00 61.20 58.00 61.00 0.3M
2023-04-04 56.50 60.98 56.00 60.00 0.3M
2023-04-03 56.50 59.50 56.20 56.50 0.2M
2023-03-31 56.50 56.89 55.00 56.50 0.0M
2023-03-30 56.50 55.03 55.03 56.50 0.0M
2023-03-29 56.50 55.03 55.03 56.50 0.0M
2023-03-28 56.50 57.00 55.00 56.50 0.0M
2023-03-27 56.50 58.00 55.33 56.50 0.0M
2023-03-24 56.50 58.00 55.00 56.50 0.0M
2023-03-23 56.50 56.80 55.33 56.50 0.0M
2023-03-22 57.00 57.00 56.00 56.50 0.0M
2023-03-21 57.00 57.00 57.00 57.00 0.0M
2023-03-20 57.00 56.50 56.00 57.00 0.0M
2023-03-17 57.00 56.50 56.00 57.00 0.0M
2023-03-16 57.00 57.40 57.40 57.00 0.0M
2023-03-15 57.00 57.40 56.50 57.00 0.0M
2023-03-14 57.00 57.48 56.00 57.00 0.0M
2023-03-13 57.00 57.90 56.00 57.00 0.0M
2023-03-10 57.50 57.35 56.50 57.00 0.0M
2023-03-09 57.50 57.50 57.50 57.50 0.0M
2023-03-08 57.50 57.33 57.25 57.50 0.0M
2023-03-07 57.00 58.00 56.63 57.00 0.1M
2023-03-06 56.50 57.70 56.00 57.00 0.0M
2023-03-03 56.00 57.00 55.55 56.50 0.0M
2023-03-02 56.00 57.00 55.00 56.00 0.1M
2023-03-01 57.00 58.00 56.00 56.00 0.1M
2023-02-28 59.00 61.00 55.31 57.00 0.2M
2023-02-27 56.00 57.90 56.00 57.50 0.1M
2023-02-24 56.00 57.00 56.00 56.00 0.0M
2023-02-23 56.00 57.00 55.71 56.00 0.1M
2023-02-22 56.00 57.00 55.60 56.00 0.0M
2023-02-21 56.00 55.78 55.70 56.00 0.0M
2023-02-20 56.00 56.00 56.00 56.00 0.0M
2023-02-17 56.00 57.00 55.00 56.00 0.2M
2023-02-16 52.00 57.00 51.33 56.00 0.3M
2023-02-15 52.00 51.66 51.50 52.00 0.0M
2023-02-14 52.00 52.90 51.50 52.00 0.0M
2023-02-13 51.50 52.85 52.80 52.00 0.0M
2023-02-10 47.50 52.00 48.00 51.50 0.2M
2023-02-09 47.50 48.00 47.11 47.50 0.1M
2023-02-08 47.50 47.95 47.95 47.50 0.0M
2023-02-07 47.50 48.00 47.35 47.50 0.0M
2023-02-06 47.50 47.35 47.31 47.50 0.0M
2023-02-03 47.50 47.98 47.95 47.50 0.6M
2023-02-02 47.50 48.00 47.00 47.50 0.6M
2023-02-01 47.50 47.20 47.20 47.50 0.0M
2023-01-31 47.00 48.00 47.02 47.50 0.0M
2023-01-30 47.00 48.00 46.70 47.00 0.0M
2023-01-27 47.00 47.90 46.70 47.00 0.0M
2023-01-26 47.00 47.96 47.96 47.00 0.0M
2023-01-25 47.00 47.90 46.00 47.00 0.0M
2023-01-24 47.00 46.66 46.00 47.00 0.0M
2023-01-23 47.00 46.66 46.00 47.00 0.0M
2023-01-20 47.00 46.61 46.61 47.00 0.0M
2023-01-19 47.00 46.55 46.00 47.00 0.0M
2023-01-18 47.00 47.75 47.75 47.00 0.0M
2023-01-17 47.60 47.00 47.00 47.00 0.0M
2023-01-16 48.10 47.98 47.25 47.60 0.0M
2023-01-13 49.00 50.00 48.00 49.00 0.3M
2023-01-12 49.00 48.07 48.00 49.00 0.1M
2023-01-11 49.00 50.00 48.84 49.00 0.4M
2023-01-10 49.00 49.40 48.02 49.00 0.0M
2023-01-09 49.00 49.00 49.00 49.00 0.0M
2023-01-06 49.00 48.90 48.00 49.00 0.0M
2023-01-05 49.00 48.25 48.15 49.00 0.0M
2023-01-04 49.00 49.10 48.00 49.00 0.0M
2023-01-03 49.00 50.00 48.02 49.00 0.0M