LSE - Delayed Quote GBp

Esken Limited (ESKN.L)

0.0700 -0.0100 (-12.50%)
At close: March 21 at 8:35 AM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 25, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 24, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 23, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 22, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 19, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 18, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 17, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 16, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 15, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 12, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 11, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 10, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 9, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 8, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 5, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 4, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 3, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Apr 2, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Mar 28, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Mar 27, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Mar 26, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Mar 25, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Mar 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 21, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 3,352,719
Mar 20, 2024 0.0500 0.0840 0.0500 0.0800 0.0800 2,500,234
Mar 19, 2024 0.0820 0.0820 0.0620 0.0820 0.0820 986,687
Mar 18, 2024 0.0810 0.1000 0.0550 0.0810 0.0810 5,934,089
Mar 15, 2024 0.0600 0.0700 0.0500 0.0800 0.0800 20,525,067
Mar 14, 2024 0.0600 0.0800 0.0570 0.0700 0.0700 6,019,678
Mar 13, 2024 0.0800 0.0900 0.0570 0.0800 0.0800 4,992,980
Mar 12, 2024 0.1200 0.1200 0.0600 0.0860 0.0860 25,561,685
Mar 11, 2024 0.0700 0.1310 0.0510 0.0920 0.0920 11,327,554
Mar 8, 2024 0.0600 0.1000 0.0600 0.0800 0.0800 32,279,875
Mar 7, 2024 0.0800 0.0940 0.0500 0.0700 0.0700 77,225,168
Mar 6, 2024 0.1000 0.1300 0.0300 0.0700 0.0700 151,416,426
Mar 5, 2024 0.2000 0.2000 0.1500 0.1500 0.1500 6,710,016
Mar 4, 2024 0.2000 0.2000 0.1800 0.1900 0.1900 7,032,898
Mar 1, 2024 0.1510 0.2000 0.1510 0.2000 0.2000 2,951,536
Feb 29, 2024 0.2000 0.2000 0.1500 0.1500 0.1500 5,842,502
Feb 28, 2024 0.2000 0.2000 0.1300 0.1750 0.1750 25,906,053
Feb 27, 2024 0.1650 0.2000 0.1300 0.1480 0.1480 24,195,280
Feb 26, 2024 0.2350 0.2350 0.1750 0.1940 0.1940 37,797,841
Feb 23, 2024 0.1850 0.2500 0.1750 0.2500 0.2500 6,950,361
Feb 22, 2024 0.1450 0.2500 0.1410 0.2100 0.2100 40,999,199
Feb 21, 2024 0.2000 0.2000 0.1380 0.1550 0.1550 4,943,573
Feb 20, 2024 0.2000 0.2060 0.1240 0.1500 0.1500 47,447,576
Feb 19, 2024 0.3320 0.3400 0.1250 0.1890 0.1890 107,469,095
Feb 16, 2024 0.4200 0.4500 0.3490 0.3950 0.3950 4,467,066
Feb 15, 2024 0.4340 0.4590 0.4100 0.4320 0.4320 3,443,474
Feb 14, 2024 0.4990 0.4990 0.4110 0.4370 0.4370 1,768,295
Feb 13, 2024 0.4910 0.5000 0.3910 0.4450 0.4450 3,034,988
Feb 12, 2024 0.3520 0.5000 0.3520 0.4470 0.4470 1,280,120
Feb 9, 2024 0.4000 0.5000 0.3410 0.4130 0.4130 8,688,905
Feb 8, 2024 0.4100 0.5500 0.4000 0.4450 0.4450 5,206,377
Feb 7, 2024 0.4400 0.5500 0.4010 0.4800 0.4800 14,293,022
Feb 6, 2024 0.4990 0.5000 0.4200 0.4290 0.4290 15,186,689
Feb 5, 2024 0.7000 0.7000 0.4200 0.5000 0.5000 13,397,049
Feb 2, 2024 0.6840 0.8000 0.6020 0.6470 0.6470 10,000,251
Feb 1, 2024 0.6500 0.8500 0.5960 0.5960 0.5960 3,683,213
Jan 31, 2024 0.8000 0.9000 0.7000 0.8150 0.8150 13,540,466
Jan 30, 2024 0.6000 0.8900 0.5000 0.7400 0.7400 18,725,740
Jan 29, 2024 0.5000 0.6000 0.4200 0.5250 0.5250 13,648,264
Jan 26, 2024 0.5600 0.5800 0.4500 0.5000 0.5000 2,857,834
Jan 25, 2024 0.4500 0.5990 0.4500 0.5250 0.5250 8,830,222
Jan 24, 2024 0.4200 0.6000 0.4200 0.5250 0.5250 6,785,683
Jan 23, 2024 0.6000 0.7000 0.3680 0.4370 0.4370 29,307,055
Jan 22, 2024 1.0000 1.0000 0.8540 0.8540 0.8540 2,638,389
Jan 19, 2024 0.9000 1.0000 0.8000 1.0000 1.0000 1,222,375
Jan 18, 2024 0.9200 1.1200 0.7800 0.8500 0.8500 6,715,528
Jan 17, 2024 0.9000 1.1200 0.9000 0.9600 0.9600 594,454
Jan 16, 2024 1.0800 1.1200 0.9000 0.9500 0.9500 1,449,854
Jan 15, 2024 1.0340 1.1200 0.8000 1.1200 1.1200 6,686,119
Jan 12, 2024 0.9000 1.1640 0.7500 0.9400 0.9400 12,991,343
Jan 11, 2024 1.1000 1.1000 0.8300 1.0300 1.0300 51,253,552
Jan 10, 2024 1.2000 1.2900 0.9300 1.0000 1.0000 9,351,843
Jan 9, 2024 1.3000 1.5000 1.0000 1.1500 1.1500 861,349
Jan 8, 2024 1.5000 1.5000 1.3000 1.5000 1.5000 1,922,079
Jan 5, 2024 1.4400 1.5000 1.2000 1.5000 1.5000 5,328,497
Jan 4, 2024 1.5000 1.5000 1.3500 1.5000 1.5000 1,251,284
Jan 3, 2024 1.4000 1.5000 1.1000 1.5000 1.5000 1,005,583
Jan 2, 2024 1.3550 1.4500 1.3000 1.3980 1.3980 2,249,354
Dec 29, 2023 1.1000 1.3550 1.1000 1.2050 1.2050 820,629
Dec 28, 2023 1.1300 1.3550 1.1000 1.2380 1.2380 537,045
Dec 27, 2023 1.1000 1.3550 1.1000 1.2500 1.2500 399,760
Dec 22, 2023 1.1000 1.3550 1.1000 1.1200 1.1200 1,094,420
Dec 21, 2023 1.2500 1.3550 1.1000 1.2480 1.2480 712,907
Dec 20, 2023 1.3550 1.3550 1.1000 1.3500 1.3500 1,843,180
Dec 19, 2023 1.4250 1.4250 1.1000 1.1000 1.1000 1,876,183
Dec 18, 2023 1.4250 1.4250 1.1000 1.4250 1.4250 628,831
Dec 15, 2023 1.4000 1.4500 1.3000 1.4250 1.4250 624,765
Dec 14, 2023 1.4000 1.4000 1.1000 1.3000 1.3000 1,669,709
Dec 13, 2023 1.4000 1.4000 1.2000 1.4000 1.4000 2,248,163
Dec 12, 2023 1.4000 1.4000 1.2000 1.4000 1.4000 1,795,935
Dec 11, 2023 1.2800 1.3010 1.1900 1.2300 1.2300 37,402,943
Dec 8, 2023 1.2000 1.3250 0.9380 1.2200 1.2200 185,293,601
Dec 7, 2023 1.3000 1.3000 0.9000 1.0250 1.0250 6,843,440
Dec 6, 2023 1.6000 1.8000 1.2000 1.3000 1.3000 2,129,318
Dec 5, 2023 2.0000 2.0000 1.4000 1.5000 1.5000 2,335,791
Dec 4, 2023 2.0000 2.0000 1.5900 1.6500 1.6500 795,268
Dec 1, 2023 1.9350 2.0000 1.6000 1.9000 1.9000 1,456,514
Nov 30, 2023 1.8000 1.9600 1.6000 1.6000 1.6000 1,574,139
Nov 29, 2023 1.8700 2.0000 1.8000 1.9600 1.9600 1,381,762
Nov 28, 2023 1.9700 2.0800 1.9000 1.9000 1.9000 549,520
Nov 27, 2023 2.1000 2.1600 2.0000 2.0600 2.0600 1,030,762
Nov 24, 2023 2.2600 2.4400 2.1070 2.1600 2.1600 549,390
Nov 23, 2023 2.3000 2.4800 2.2300 2.2550 2.2550 610,561
Nov 22, 2023 2.4200 2.4200 2.3000 2.3250 2.3250 761,077
Nov 21, 2023 2.3600 2.6000 2.3600 2.3600 2.3600 220,638
Nov 20, 2023 2.3800 2.6100 2.3400 2.3700 2.3700 934,093
Nov 17, 2023 2.4400 2.4900 2.3900 2.3900 2.3900 4,523,488
Nov 16, 2023 2.4200 2.4900 2.3800 2.4350 2.4350 3,263,672
Nov 15, 2023 2.4000 2.6000 2.3700 2.3800 2.3800 5,684,404
Nov 14, 2023 2.3700 2.4900 2.3300 2.4350 2.4350 1,340,548
Nov 13, 2023 2.3300 2.4900 2.3300 2.3300 2.3300 1,400,954
Nov 10, 2023 2.3700 2.4900 2.3000 2.3450 2.3450 652,526
Nov 9, 2023 2.4900 2.6000 2.3000 2.4000 2.4000 1,561,058
Nov 8, 2023 2.4600 2.6000 2.3840 2.4350 2.4350 152,214
Nov 7, 2023 2.6900 2.6900 2.4200 2.5750 2.5750 273,654
Nov 6, 2023 2.5000 2.7000 2.5000 2.5950 2.5950 3,202,159
Nov 3, 2023 2.6900 2.6900 2.5000 2.5000 2.5000 559,102
Nov 2, 2023 2.6000 3.4500 2.5000 2.5000 2.5000 2,519,956
Nov 1, 2023 3.3500 3.7000 2.5000 3.0000 3.0000 7,764,884
Oct 31, 2023 3.2200 3.4900 2.6000 3.0000 3.0000 818,484
Oct 30, 2023 2.6500 2.9900 2.6000 2.7000 2.7000 235,038
Oct 27, 2023 2.6500 2.9500 2.6000 2.6800 2.6800 535,357
Oct 26, 2023 2.6000 2.9400 2.5600 2.8200 2.8200 67,512
Oct 25, 2023 2.6000 2.9900 2.6000 2.7500 2.7500 516,725
Oct 24, 2023 2.6000 3.2200 2.5870 2.6900 2.6900 254,256
Oct 23, 2023 2.6000 2.7000 2.4600 2.7000 2.7000 264,572
Oct 20, 2023 2.7000 2.9900 2.5000 2.6500 2.6500 319,001
Oct 19, 2023 2.7000 2.7900 2.7000 2.7000 2.7000 182,430
Oct 18, 2023 2.7000 2.9900 2.5600 2.7000 2.7000 473,314
Oct 17, 2023 2.7000 3.0000 2.5000 2.8500 2.8500 131,069
Oct 16, 2023 2.6500 3.0000 2.6500 2.7000 2.7000 250,762
Oct 13, 2023 2.7000 2.9900 2.5000 2.6000 2.6000 228,354
Oct 12, 2023 2.9900 2.9900 2.6430 2.7800 2.7800 260,953
Oct 11, 2023 2.8700 2.9900 2.5000 2.7100 2.7100 259,364
Oct 10, 2023 2.5000 2.8700 2.4000 2.7650 2.7650 813,182
Oct 9, 2023 2.8000 3.2200 2.4600 2.7350 2.7350 227,024
Oct 6, 2023 2.7000 3.2000 2.4990 2.8000 2.8000 762,383
Oct 5, 2023 2.7260 3.2200 2.7000 2.9600 2.9600 174,974
Oct 4, 2023 2.8000 3.1900 2.6300 2.8000 2.8000 302,162
Oct 3, 2023 2.6500 3.5000 2.6500 2.7800 2.7800 104,569
Oct 2, 2023 2.7500 3.5000 2.5000 2.6250 2.6250 279,950
Sep 29, 2023 2.8700 3.3300 2.7500 2.7750 2.7750 456,795
Sep 28, 2023 2.9000 3.2700 2.7600 2.9000 2.9000 171,163
Sep 27, 2023 2.8100 3.3300 2.6000 2.8450 2.8450 4,447,147
Sep 26, 2023 2.8700 3.2000 2.5000 2.9000 2.9000 3,732,744
Sep 25, 2023 2.9000 3.4000 2.9000 3.0950 3.0950 600,545
Sep 22, 2023 2.8000 3.3000 2.8000 3.0550 3.0550 2,983,175
Sep 21, 2023 3.0000 3.0000 2.7600 2.9500 2.9500 3,901,102
Sep 20, 2023 2.9500 3.1200 2.9000 2.9750 2.9750 361,583
Sep 19, 2023 3.0000 3.2900 2.9000 3.0000 3.0000 1,764,582
Sep 18, 2023 3.2000 3.2000 2.9000 3.0000 3.0000 1,548,229
Sep 15, 2023 3.5000 3.5000 3.0000 3.0000 3.0000 561,529
Sep 14, 2023 3.3000 3.5000 3.3000 3.3700 3.3700 323,390
Sep 13, 2023 3.3520 3.5900 3.3000 3.3950 3.3950 589,501
Sep 12, 2023 3.5100 3.5200 3.3000 3.5200 3.5200 122,513
Sep 11, 2023 3.5400 3.6900 3.3000 3.5000 3.5000 23,118
Sep 8, 2023 3.4800 3.6000 3.0000 3.4600 3.4600 578,253
Sep 7, 2023 3.5000 4.0000 3.2000 3.5000 3.5000 23,831
Sep 6, 2023 3.5000 4.0000 3.4300 3.4700 3.4700 475,531
Sep 5, 2023 3.9900 3.9900 3.4000 3.5000 3.5000 197,943
Sep 4, 2023 3.4000 3.9100 3.4000 3.6550 3.6550 314,947
Sep 1, 2023 3.9100 3.9100 3.4190 3.4500 3.4500 520,084
Aug 31, 2023 3.4800 3.4800 3.2520 3.4000 3.4000 104,186
Aug 30, 2023 3.6900 4.0000 3.2500 3.3750 3.3750 76,024
Aug 29, 2023 3.5000 3.5000 3.2040 3.3700 3.3700 55,707
Aug 25, 2023 3.2000 3.5600 3.2000 3.4450 3.4450 85,082
Aug 24, 2023 3.6000 3.6000 3.1200 3.4100 3.4100 335,208
Aug 23, 2023 3.4800 3.6000 3.2040 3.4800 3.4800 58,449
Aug 22, 2023 3.2400 3.5900 3.2390 3.5300 3.5300 153,775
Aug 21, 2023 3.4000 3.6900 3.0000 3.5500 3.5500 323,074
Aug 18, 2023 3.4100 3.5900 3.3000 3.4450 3.4450 146,941
Aug 17, 2023 3.4200 3.9100 3.4000 3.4950 3.4950 155,482
Aug 16, 2023 3.4100 3.9900 3.4000 3.4000 3.4000 376,098
Aug 15, 2023 3.4110 3.9900 3.4100 3.7000 3.7000 30,576
Aug 14, 2023 3.2100 4.0000 3.2000 3.7450 3.7450 97,166
Aug 11, 2023 3.5000 3.9900 3.4000 3.6950 3.6950 331,322
Aug 10, 2023 3.5000 3.9900 3.5000 3.7450 3.7450 91,740
Aug 9, 2023 3.6000 4.0000 3.5000 3.7500 3.7500 332,156
Aug 8, 2023 3.5100 3.9900 3.5100 3.5800 3.5800 512,290
Aug 7, 2023 3.6100 4.0000 3.5000 3.7500 3.7500 227,210
Aug 4, 2023 3.5900 3.9900 3.5000 3.6550 3.6550 707,440
Aug 3, 2023 3.7380 4.0000 3.3000 3.4550 3.4550 111,375
Aug 2, 2023 3.5160 4.0000 3.4100 3.7050 3.7050 215,850
Aug 1, 2023 3.4000 4.0000 3.3000 3.5000 3.5000 3,062,115
Jul 31, 2023 3.0000 3.4000 2.8200 3.3350 3.3350 1,068,791
Jul 28, 2023 3.4000 3.4000 3.0000 3.2000 3.2000 123,163
Jul 27, 2023 3.0900 3.4000 2.5000 3.2500 3.2500 748,511
Jul 26, 2023 3.4200 3.4300 2.9000 3.1600 3.1600 807,699
Jul 25, 2023 3.4800 3.4800 3.0000 3.0000 3.0000 148,011
Jul 24, 2023 3.0000 3.4900 3.0000 3.2250 3.2250 218,251
Jul 21, 2023 3.0000 3.5000 3.0000 3.2250 3.2250 417,422
Jul 20, 2023 3.0000 3.4900 2.8000 3.0000 3.0000 361,817
Jul 19, 2023 3.0000 3.5000 3.0000 3.1500 3.1500 500,927
Jul 18, 2023 3.0000 3.4900 3.0000 3.1800 3.1800 594,195
Jul 17, 2023 3.1000 3.4900 2.8500 3.2950 3.2950 474,352
Jul 14, 2023 2.9000 3.4900 2.8000 3.1150 3.1150 301,958
Jul 13, 2023 3.0000 3.5000 2.6000 3.0950 3.0950 1,011,472
Jul 12, 2023 3.4000 3.4000 2.6000 2.7500 2.7500 1,660,511
Jul 11, 2023 2.6200 3.0000 2.4800 2.4800 2.4800 938,964
Jul 10, 2023 2.5000 2.7840 2.4500 2.6750 2.6750 4,031,772
Jul 7, 2023 2.5000 3.0000 2.5000 2.7500 2.7500 274,772
Jul 6, 2023 2.9000 3.0000 2.6000 2.8800 2.8800 504,742
Jul 5, 2023 2.6000 3.0000 2.5000 2.7200 2.7200 476,953
Jul 4, 2023 2.8000 3.0000 2.7000 2.8000 2.8000 89,140
Jul 3, 2023 2.7300 2.9850 2.6000 2.8500 2.8500 564,643
Jun 30, 2023 2.6500 2.7400 2.5190 2.7400 2.7400 459,779
Jun 29, 2023 2.7400 2.9900 2.4700 2.7400 2.7400 562,489
Jun 28, 2023 2.7900 2.8900 2.4770 2.6000 2.6000 998,231
Jun 27, 2023 2.6500 2.8900 2.5500 2.6500 2.6500 152,237
Jun 26, 2023 2.7000 2.8900 2.5500 2.5900 2.5900 809,964
Jun 23, 2023 2.8000 2.9400 2.5910 2.7600 2.7600 1,324,770
Jun 22, 2023 2.7000 3.0900 2.6000 2.8900 2.8900 1,226,444
Jun 21, 2023 3.3000 3.4900 2.4200 2.7000 2.7000 8,724,108
Jun 20, 2023 3.7000 3.8900 3.5600 3.7000 3.7000 1,180,349
Jun 19, 2023 3.5000 3.9900 3.5000 3.5600 3.5600 2,090,546
Jun 16, 2023 3.9000 4.1020 3.1000 3.4600 3.4600 39,286,588
Jun 15, 2023 4.0500 4.3020 3.5670 4.0000 4.0000 3,184,465
Jun 14, 2023 4.0500 4.2900 3.6500 3.8900 3.8900 2,520,819
Jun 13, 2023 4.3700 4.5000 3.7200 3.9000 3.9000 1,342,575
Jun 12, 2023 4.2100 4.5000 4.0500 4.0500 4.0500 1,117,506
Jun 9, 2023 4.6900 4.9400 4.2000 4.3800 4.3800 1,970,708
Jun 8, 2023 4.7200 4.9400 4.7000 4.7400 4.7400 251,944
Jun 7, 2023 4.3000 4.9400 4.3000 4.6800 4.6800 1,005,699
Jun 6, 2023 4.8600 5.1000 4.4700 4.6500 4.6500 421,633
Jun 5, 2023 4.8600 5.3400 4.5500 4.8800 4.8800 617,526
Jun 2, 2023 4.8800 5.2400 4.8600 4.8800 4.8800 1,081,827
Jun 1, 2023 5.4800 5.4800 4.9000 5.3600 5.3600 221,061
May 31, 2023 5.0000 5.4800 5.0000 5.0000 5.0000 58,893
May 30, 2023 5.3800 5.4800 5.0000 5.1000 5.1000 375,488
May 26, 2023 5.0000 5.8260 4.6500 4.9900 4.9900 1,329,777
May 25, 2023 5.0000 5.3800 5.0000 5.0000 5.0000 413,796
May 24, 2023 5.0000 5.3610 4.6700 5.0000 5.0000 220,026
May 23, 2023 5.0000 5.3800 5.0000 5.1000 5.1000 657,321
May 22, 2023 5.4000 5.4000 4.8000 5.0000 5.0000 215,641
May 19, 2023 5.2000 5.3800 5.0680 5.2000 5.2000 264,999
May 18, 2023 5.0000 5.3610 5.0000 5.0000 5.0000 172,067
May 17, 2023 5.3200 5.3800 5.0000 5.2000 5.2000 674,186
May 16, 2023 5.3000 5.3200 5.0000 5.2000 5.2000 318,248
May 15, 2023 5.2800 5.3200 5.0180 5.3200 5.3200 270,909
May 12, 2023 5.1000 5.2600 4.7900 5.1000 5.1000 93,485
May 11, 2023 4.7900 5.2600 4.7900 5.0250 5.0250 109,469
May 10, 2023 5.2000 5.3800 4.8000 5.0350 5.0350 155,858
May 9, 2023 5.2000 5.2000 4.9000 5.2000 5.2000 113,611
May 5, 2023 5.0000 5.3000 4.5100 4.8000 4.8000 1,392,701
May 4, 2023 5.3000 5.3000 5.0110 5.3000 5.3000 271,113
May 3, 2023 5.0000 5.3000 5.0000 5.1300 5.1300 762,651
May 2, 2023 5.0200 5.3000 5.0000 5.0000 5.0000 641,759
Apr 28, 2023 5.3000 5.3000 5.0000 5.3000 5.3000 19,120
Apr 27, 2023 5.0200 5.2800 4.8100 5.1400 5.1400 43,289
Apr 26, 2023 4.9040 5.2800 4.8100 5.0450 5.0450 214,939