UK markets closed

Esken Limited (ESKN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0700-0.0100 (-12.50%)
At close: 09:35AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.00070.00070.00070.00070.0007-
17 Apr 20240.00070.00070.00070.00070.0007-
16 Apr 20240.00070.00070.00070.00070.0007-
15 Apr 20240.00070.00070.00070.00070.0007-
12 Apr 20240.00070.00070.00070.00070.0007-
11 Apr 20240.00070.00070.00070.00070.0007-
10 Apr 20240.00070.00070.00070.00070.0007-
09 Apr 20240.00070.00070.00070.00070.0007-
08 Apr 20240.00070.00070.00070.00070.0007-
05 Apr 20240.00070.00070.00070.00070.0007-
04 Apr 20240.00070.00070.00070.00070.0007-
03 Apr 20240.00070.00070.00070.00070.0007-
02 Apr 20240.00070.00070.00070.00070.0007-
28 Mar 20240.00070.00070.00070.00070.0007-
27 Mar 20240.00070.00070.00070.00070.0007-
26 Mar 20240.00070.00070.00070.00070.0007-
25 Mar 20240.00070.00070.00070.00070.0007-
22 Mar 20240.07000.07000.07000.07000.0700-
21 Mar 20240.08000.08000.07000.07000.07003,352,719
20 Mar 20240.05000.08400.05000.08000.08002,500,234
19 Mar 20240.08200.08200.06200.08200.0820986,687
18 Mar 20240.08100.10000.05500.08100.08105,934,089
15 Mar 20240.06000.07000.05000.08000.080020,525,067
14 Mar 20240.06000.08000.05700.07000.07006,019,678
13 Mar 20240.08000.09000.05700.08000.08004,992,980
12 Mar 20240.12000.12000.06000.08600.086025,561,685
11 Mar 20240.07000.13100.05100.09200.092011,327,554
08 Mar 20240.06000.10000.06000.08000.080032,279,875
07 Mar 20240.08000.09400.05000.07000.070077,225,168
06 Mar 20240.10000.13000.03000.07000.0700151,416,426
05 Mar 20240.20000.20000.15000.15000.15006,710,016
04 Mar 20240.20000.20000.18000.19000.19007,032,898
01 Mar 20240.15100.20000.15100.20000.20002,951,536
29 Feb 20240.20000.20000.15000.15000.15005,842,502
28 Feb 20240.20000.20000.13000.17500.175025,906,053
27 Feb 20240.16500.20000.13000.14800.148024,195,280
26 Feb 20240.23500.23500.17500.19400.194037,797,841
23 Feb 20240.18500.25000.17500.25000.25006,950,361
22 Feb 20240.14500.25000.14100.21000.210040,999,199
21 Feb 20240.20000.20000.13800.15500.15504,943,573
20 Feb 20240.20000.20600.12400.15000.150047,447,576
19 Feb 20240.33200.34000.12500.18900.1890107,469,095
16 Feb 20240.42000.45000.34900.39500.39504,467,066
15 Feb 20240.43400.45900.41000.43200.43203,443,474
14 Feb 20240.49900.49900.41100.43700.43701,768,295
13 Feb 20240.49100.50000.39100.44500.44503,034,988
12 Feb 20240.35200.50000.35200.44700.44701,280,120
09 Feb 20240.40000.50000.34100.41300.41308,688,905
08 Feb 20240.41000.55000.40000.44500.44505,206,377
07 Feb 20240.44000.55000.40100.48000.480014,293,022
06 Feb 20240.49900.50000.42000.42900.429015,186,689
05 Feb 20240.70000.70000.42000.50000.500013,397,049
02 Feb 20240.68400.80000.60200.64700.647010,000,251
01 Feb 20240.65000.85000.59600.59600.59603,683,213
31 Jan 20240.80000.90000.70000.81500.815013,540,466
30 Jan 20240.60000.89000.50000.74000.740018,725,740
29 Jan 20240.50000.60000.42000.52500.525013,648,264
26 Jan 20240.56000.58000.45000.50000.50002,857,834
25 Jan 20240.45000.59900.45000.52500.52508,830,222
24 Jan 20240.42000.60000.42000.52500.52506,785,683
23 Jan 20240.60000.70000.36800.43700.437029,307,055
22 Jan 20241.00001.00000.85400.85400.85402,638,389
19 Jan 20240.90001.00000.80001.00001.00001,222,375
18 Jan 20240.92001.12000.78000.85000.85006,715,528
17 Jan 20240.90001.12000.90000.96000.9600594,454
16 Jan 20241.08001.12000.90000.95000.95001,449,854
15 Jan 20241.03401.12000.80001.12001.12006,686,119
12 Jan 20240.90001.16400.75000.94000.940012,991,343
11 Jan 20241.10001.10000.83001.03001.030051,253,552
10 Jan 20241.20001.29000.93001.00001.00009,351,843
09 Jan 20241.30001.50001.00001.15001.1500861,349
08 Jan 20241.50001.50001.30001.50001.50001,922,079
05 Jan 20241.44001.50001.20001.50001.50005,328,497
04 Jan 20241.50001.50001.35001.50001.50001,251,284
03 Jan 20241.40001.50001.10001.50001.50001,005,583
02 Jan 20241.35501.45001.30001.39801.39802,249,354
29 Dec 20231.10001.35501.10001.20501.2050820,629
28 Dec 20231.13001.35501.10001.23801.2380537,045
27 Dec 20231.10001.35501.10001.25001.2500399,760
22 Dec 20231.10001.35501.10001.12001.12001,094,420
21 Dec 20231.25001.35501.10001.24801.2480712,907
20 Dec 20231.35501.35501.10001.35001.35001,843,180
19 Dec 20231.42501.42501.10001.10001.10001,876,183
18 Dec 20231.42501.42501.10001.42501.4250628,831
15 Dec 20231.40001.45001.30001.42501.4250624,765
14 Dec 20231.40001.40001.10001.30001.30001,669,709
13 Dec 20231.40001.40001.20001.40001.40002,248,163
12 Dec 20231.40001.40001.20001.40001.40001,795,935
11 Dec 20231.28001.30101.19001.23001.230037,402,943
08 Dec 20231.20001.32500.93801.22001.2200185,293,601
07 Dec 20231.30001.30000.90001.02501.02506,843,440
06 Dec 20231.60001.80001.20001.30001.30002,129,318
05 Dec 20232.00002.00001.40001.50001.50002,335,791
04 Dec 20232.00002.00001.59001.65001.6500795,268
01 Dec 20231.93502.00001.60001.90001.90001,456,514
30 Nov 20231.80001.96001.60001.60001.60001,574,139
29 Nov 20231.87002.00001.80001.96001.96001,381,762
28 Nov 20231.97002.08001.90001.90001.9000549,520
27 Nov 20232.10002.16002.00002.06002.06001,030,762
24 Nov 20232.26002.44002.10702.16002.1600549,390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...