Essentially Group (ESSN)

ESSN
🏛️ Reino Unido →
20.00
Última Actualización: 2025-09-10
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 50.00 50.00 50.00 50.00 0.0M
2023-12-28 50.00 50.00 50.00 50.00 0.0M
2023-12-27 50.00 54.00 54.00 50.00 0.0M
2023-12-22 50.00 50.00 50.00 50.00 0.0M
2023-12-21 50.00 50.00 50.00 50.00 0.0M
2023-12-20 50.00 54.00 51.75 50.00 0.0M
2023-12-19 50.00 52.40 48.00 50.00 0.1M
2023-12-18 50.00 51.75 50.60 50.00 0.0M
2023-12-15 45.00 51.75 32.00 45.00 0.0M
2023-12-14 37.50 40.00 18.00 37.50 0.0M
2023-12-13 60.00 65.00 45.00 60.00 0.1M
2023-12-12 42.50 65.00 30.00 42.50 0.0M
2023-12-11 69.50 69.50 69.50 69.50 0.0M
2023-12-08 69.50 69.50 69.50 69.50 0.0M
2023-12-07 69.50 69.50 69.50 69.50 0.0M
2023-12-06 69.50 70.00 67.00 69.50 0.1M
2023-12-05 69.50 67.00 67.00 69.50 0.1M
2023-12-04 69.50 70.00 70.00 69.50 0.1M
2023-12-01 69.50 69.50 69.50 69.50 0.0M
2023-11-30 69.50 69.50 69.50 69.50 0.0M
2023-11-29 69.50 69.50 69.50 69.50 0.0M
2023-11-28 69.50 69.50 69.50 69.50 0.0M
2023-11-27 69.50 70.00 67.00 69.50 0.1M
2023-11-24 69.50 70.00 67.00 69.50 0.1M
2023-11-23 69.50 69.50 69.50 69.50 0.0M
2023-11-22 69.50 69.50 69.50 69.50 0.0M
2023-11-21 69.50 69.50 69.50 69.50 0.0M
2023-11-20 69.50 69.50 69.50 69.50 0.0M
2023-11-17 69.50 69.50 69.50 69.50 0.0M
2023-11-16 69.50 69.50 69.50 69.50 0.0M
2023-11-15 69.50 69.50 69.50 69.50 0.0M
2023-11-14 69.50 69.50 69.50 69.50 0.0M
2023-11-13 69.50 69.50 69.50 69.50 0.0M
2023-11-10 69.50 69.50 69.50 69.50 0.0M
2023-11-09 69.50 69.50 69.50 69.50 0.0M
2023-11-08 69.50 67.00 67.00 69.50 0.0M
2023-11-07 69.50 71.00 71.00 69.50 0.0M
2023-11-06 69.50 69.50 69.50 69.50 0.0M
2023-11-03 69.50 69.50 69.50 69.50 0.0M
2023-11-02 69.50 69.50 69.50 69.50 0.0M
2023-11-01 69.50 69.50 69.50 69.50 0.0M
2023-10-31 69.50 71.00 67.50 69.50 0.1M
2023-10-30 69.50 69.50 69.50 69.50 0.0M
2023-10-27 69.50 69.50 67.00 69.50 0.1M
2023-10-26 69.50 69.50 69.50 69.50 0.0M
2023-10-25 69.50 69.50 69.50 69.50 0.0M
2023-10-24 69.50 70.50 67.50 69.50 0.1M
2023-10-23 69.50 69.90 67.00 69.50 0.1M
2023-10-20 69.50 69.50 69.50 69.50 0.0M
2023-10-19 69.50 69.50 67.00 69.50 0.1M
2023-10-18 69.50 69.50 69.50 69.50 0.0M
2023-10-17 69.50 69.50 69.50 69.50 0.0M
2023-10-16 69.50 69.50 69.50 69.50 0.0M
2023-10-13 69.50 69.50 69.50 69.50 0.0M
2023-10-12 69.50 69.50 69.50 69.50 0.0M
2023-10-11 67.50 68.00 61.00 67.50 0.0M
2023-10-10 56.50 57.40 54.50 56.50 0.3M
2023-10-09 55.00 55.00 55.00 55.00 0.0M
2023-10-06 55.00 55.00 53.75 55.00 0.4M
2023-10-05 54.50 54.50 54.50 54.50 0.0M
2023-10-04 54.50 54.50 54.50 54.50 0.0M
2023-10-03 54.00 54.00 54.00 54.00 0.0M
2023-10-02 54.00 53.70 52.50 54.00 0.1M
2023-09-29 53.00 52.00 52.00 53.00 0.1M
2023-09-28 53.00 53.40 53.40 53.00 0.1M
2023-09-27 53.00 53.00 53.00 53.00 0.0M
2023-09-26 53.00 53.00 53.00 53.00 0.0M
2023-09-25 53.00 53.00 53.00 53.00 0.0M
2023-09-22 53.00 52.33 50.50 53.00 0.1M
2023-09-21 53.00 52.40 52.40 53.00 0.0M
2023-09-20 52.00 51.00 51.00 52.00 0.1M
2023-09-19 50.50 54.00 51.50 50.50 0.1M
2023-09-18 54.00 54.00 54.00 54.00 0.0M
2023-09-15 54.00 54.00 54.00 54.00 0.0M
2023-09-14 54.00 54.00 54.00 54.00 0.0M
2023-09-13 54.00 53.00 53.00 54.00 0.0M
2023-09-12 54.00 53.00 53.00 54.00 0.0M
2023-09-11 54.00 54.00 54.00 54.00 0.0M
2023-09-08 54.00 54.00 54.00 54.00 0.0M
2023-09-07 54.00 53.00 53.00 54.00 0.0M
2023-09-06 54.00 54.00 54.00 54.00 0.0M
2023-09-05 54.00 54.00 54.00 54.00 0.0M
2023-09-04 54.00 53.00 51.50 54.00 0.1M
2023-09-01 54.00 54.00 54.00 54.00 0.0M
2023-08-31 54.00 54.00 54.00 54.00 0.0M
2023-08-30 54.00 54.00 54.00 54.00 0.0M
2023-08-29 54.00 54.00 54.00 54.00 0.0M
2023-08-25 54.00 54.00 54.00 54.00 0.0M
2023-08-24 54.00 54.00 54.00 54.00 0.0M
2023-08-23 54.00 54.00 54.00 54.00 0.0M
2023-08-22 54.00 54.00 54.00 54.00 0.0M
2023-08-21 54.00 54.00 54.00 54.00 0.0M
2023-08-18 54.00 54.00 54.00 54.00 0.0M
2023-08-17 54.00 54.00 54.00 54.00 0.0M
2023-08-16 54.00 54.00 54.00 54.00 0.0M
2023-08-15 54.00 54.00 54.00 54.00 0.0M
2023-08-14 54.00 54.00 54.00 54.00 0.0M
2023-08-11 54.00 54.00 54.00 54.00 0.0M
2023-08-10 54.00 54.00 54.00 54.00 0.0M
2023-08-09 54.00 54.00 54.00 54.00 0.0M
2023-08-08 54.00 54.00 54.00 54.00 0.0M
2023-08-07 54.00 53.00 53.00 54.00 0.0M
2023-08-04 54.00 54.00 54.00 54.00 0.0M
2023-08-03 54.00 54.00 54.00 54.00 0.0M
2023-08-02 54.00 54.00 54.00 54.00 0.0M
2023-08-01 54.00 54.00 54.00 54.00 0.0M
2023-07-31 54.00 54.00 54.00 54.00 0.0M
2023-07-28 54.00 54.00 54.00 54.00 0.0M
2023-07-27 54.00 54.00 54.00 54.00 0.0M
2023-07-26 54.00 54.00 54.00 54.00 0.0M
2023-07-25 54.00 54.00 54.00 54.00 0.0M
2023-07-24 54.00 54.00 54.00 54.00 0.0M
2023-07-21 54.00 54.00 54.00 54.00 0.0M
2023-07-20 54.00 54.00 54.00 54.00 0.0M
2023-07-19 54.00 54.00 54.00 54.00 0.0M
2023-07-18 54.00 54.00 54.00 54.00 0.0M
2023-07-17 54.00 54.00 54.00 54.00 0.0M
2023-07-14 54.00 53.60 53.60 54.00 0.0M
2023-07-13 54.00 54.00 54.00 54.00 0.0M
2023-07-12 54.00 54.00 54.00 54.00 0.0M
2023-07-11 54.00 54.00 54.00 54.00 0.0M
2023-07-10 54.00 54.00 54.00 54.00 0.0M
2023-07-07 54.00 54.00 54.00 54.00 0.0M
2023-07-06 54.00 54.00 54.00 54.00 0.0M
2023-07-05 54.00 54.00 54.00 54.00 0.0M
2023-07-04 54.00 54.00 54.00 54.00 0.0M
2023-07-03 54.00 54.00 54.00 54.00 0.0M
2023-06-30 54.50 54.50 54.50 54.50 0.0M
2023-06-29 54.50 54.50 54.50 54.50 0.0M
2023-06-28 54.50 54.50 54.50 54.50 0.0M
2023-06-27 54.50 54.50 54.50 54.50 0.0M
2023-06-26 54.50 54.50 54.50 54.50 0.0M
2023-06-23 54.50 55.00 55.00 54.50 0.0M
2023-06-22 54.50 55.00 54.00 54.50 0.0M
2023-06-21 54.50 54.50 54.50 54.50 0.0M
2023-06-20 54.50 55.00 55.00 54.50 0.0M
2023-06-19 54.50 54.50 54.50 54.50 0.0M
2023-06-16 54.50 54.50 54.50 54.50 0.0M
2023-06-15 54.50 55.00 55.00 54.50 0.0M
2023-06-14 54.50 55.00 55.00 54.50 0.0M
2023-06-13 54.50 54.50 54.50 54.50 0.0M
2023-06-12 54.50 54.50 54.50 54.50 0.0M
2023-06-09 54.50 54.50 54.50 54.50 0.0M
2023-06-08 54.50 55.00 55.00 54.50 0.0M
2023-06-07 54.50 54.50 54.50 54.50 0.0M
2023-06-06 54.50 54.50 54.50 54.50 0.0M
2023-06-05 54.50 54.50 54.50 54.50 0.0M
2023-06-02 54.50 55.00 55.00 54.50 0.0M
2023-06-01 54.50 54.50 54.50 54.50 0.0M
2023-05-31 54.50 55.00 55.00 54.50 0.0M
2023-05-30 54.50 54.50 54.50 54.50 0.0M
2023-05-26 54.50 55.00 55.00 54.50 0.0M
2023-05-25 54.50 54.50 54.50 54.50 0.0M
2023-05-24 54.50 55.00 55.00 54.50 0.0M
2023-05-23 54.50 55.00 55.00 54.50 0.0M
2023-05-22 54.50 54.50 54.50 54.50 0.0M
2023-05-19 54.50 55.00 55.00 54.50 0.0M
2023-05-18 54.50 55.00 54.40 54.50 0.1M
2023-05-17 54.50 55.00 55.00 54.50 0.0M
2023-05-16 54.00 55.00 55.00 54.00 0.0M
2023-05-15 53.50 54.00 54.00 53.50 0.0M
2023-05-12 52.50 60.00 53.00 52.50 0.0M
2023-05-11 52.50 52.50 52.50 52.50 0.0M
2023-05-10 52.50 52.50 52.50 52.50 0.0M
2023-05-09 52.50 52.50 52.50 52.50 0.0M
2023-05-05 52.50 52.50 52.50 52.50 0.0M
2023-05-04 52.50 52.50 52.50 52.50 0.0M
2023-05-03 52.50 52.50 52.50 52.50 0.0M
2023-05-02 52.50 52.50 52.50 52.50 0.0M
2023-04-28 52.50 52.50 52.50 52.50 0.0M
2023-04-27 52.50 52.50 52.50 52.50 0.0M
2023-04-26 52.50 52.50 52.50 52.50 0.0M
2023-04-25 52.50 52.50 52.50 52.50 0.0M
2023-04-24 52.50 52.50 52.50 52.50 0.0M
2023-04-21 52.50 52.50 52.50 52.50 0.0M
2023-04-20 52.50 50.80 50.80 52.50 0.0M
2023-04-19 52.50 52.50 52.50 52.50 0.0M
2023-04-18 52.50 52.50 52.50 52.50 0.0M
2023-04-17 52.50 51.00 51.00 52.50 0.0M
2023-04-14 52.50 52.50 52.50 52.50 0.0M
2023-04-13 52.50 52.50 52.50 52.50 0.0M
2023-04-12 52.50 52.50 52.50 52.50 0.0M
2023-04-11 52.50 52.50 52.50 52.50 0.0M
2023-04-06 52.50 52.50 52.50 52.50 0.0M
2023-04-05 52.50 52.50 52.50 52.50 0.0M
2023-04-04 52.50 52.50 52.50 52.50 0.0M
2023-04-03 52.50 52.50 52.50 52.50 0.0M
2023-03-31 52.50 52.50 52.50 52.50 0.0M
2023-03-30 52.50 52.50 52.50 52.50 0.0M
2023-03-29 52.50 52.50 52.50 52.50 0.0M
2023-03-28 52.50 52.50 52.50 52.50 0.0M
2023-03-27 52.50 52.50 52.50 52.50 0.0M
2023-03-24 52.50 52.50 52.50 52.50 0.0M
2023-03-23 52.50 52.50 52.50 52.50 0.0M
2023-03-22 52.50 52.50 52.50 52.50 0.0M
2023-03-21 52.50 52.50 52.50 52.50 0.0M
2023-03-20 52.50 52.50 52.50 52.50 0.0M
2023-03-17 51.50 52.50 52.50 52.50 0.0M