UK markets closed

Esken Limited (ESKN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.000.00 (0.00%)
At close: 05:10PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20229.2710.089.009.009.00394,724
28 Jun 20229.3010.198.959.009.00204,551
27 Jun 202210.0010.009.1010.0010.00138,529
24 Jun 20229.679.809.009.609.60644,808
23 Jun 20229.209.799.009.509.50176,692
22 Jun 20229.299.549.009.109.10204,373
21 Jun 20229.299.759.009.239.23641,740
20 Jun 20229.169.849.009.009.00398,058
17 Jun 20229.6110.809.039.039.03356,059
16 Jun 202210.1010.809.6910.0610.06340,316
15 Jun 202210.3010.679.809.819.81158,352
14 Jun 202210.4010.8010.1010.4210.42180,016
13 Jun 202210.2811.1810.0010.2010.20248,846
10 Jun 202210.2010.7610.2010.5010.50141,682
09 Jun 202210.4210.9810.2010.5010.50163,796
08 Jun 202210.5211.1410.0010.5010.50348,776
07 Jun 202210.2811.409.7610.9010.90564,485
06 Jun 20229.5010.869.4910.6010.603,225,708
01 Jun 20228.609.968.549.509.501,511,236
31 May 20229.209.208.708.708.70328,548
30 May 20229.009.208.808.908.901,241,508
27 May 20228.509.208.508.778.771,278,520
26 May 20228.859.168.508.508.50415,728
25 May 20228.829.348.428.428.421,019,543
24 May 20229.019.548.828.828.82235,983
23 May 20229.049.309.009.009.00268,165
20 May 20229.479.509.029.289.28271,582
19 May 20229.009.628.999.009.00362,229
18 May 20229.2010.289.009.659.65555,804
17 May 20228.9910.288.809.509.501,896,158
16 May 20229.009.928.808.808.80468,882
13 May 20228.8010.028.809.119.11443,217
12 May 20228.609.558.508.808.80715,283
11 May 20229.3410.208.608.898.89670,290
10 May 20229.109.598.629.149.14851,788
09 May 20229.549.769.109.109.101,221,467
06 May 202210.1810.189.549.559.55805,781
05 May 202210.2010.209.5610.0010.00604,102
04 May 20229.8010.309.5410.0010.00762,203
03 May 202210.3010.309.8010.0010.00504,202
29 Apr 20229.9010.309.8410.2010.20618,235
28 Apr 20229.8010.409.709.709.70943,816
27 Apr 202210.4010.409.709.909.90279,917
26 Apr 20229.7010.589.589.809.80779,180
25 Apr 202210.7810.789.709.709.70941,452
22 Apr 202210.8411.189.819.909.90408,174
21 Apr 202210.6611.1210.0010.0010.00570,209
20 Apr 202210.4011.3810.1810.4210.42483,057
19 Apr 202210.2211.189.8510.6410.64844,189
14 Apr 202210.5011.4610.0410.4810.48852,386
13 Apr 202211.1611.1610.2010.7610.76804,538
12 Apr 202211.1811.1810.0710.7010.70575,800
11 Apr 202210.2411.4010.0010.9810.984,452,003
08 Apr 202210.2011.3810.0010.5210.52527,535
07 Apr 202210.0011.0010.0010.3210.32884,505
06 Apr 202211.4411.4810.0210.5010.502,267,010
05 Apr 202211.3811.5010.2011.5011.501,188,971
04 Apr 202211.5211.5210.4610.9010.90699,054
01 Apr 202210.7011.4810.5410.6210.62481,977
31 Mar 202210.9011.5810.5811.0011.00697,363
30 Mar 202210.7011.6010.0111.1211.12733,237
29 Mar 202210.8011.4810.5311.3811.38842,235
28 Mar 202211.5011.969.6810.8010.80741,885
25 Mar 202211.0011.4310.7011.4011.401,556,896
24 Mar 202211.0011.6810.7810.8010.80653,168
23 Mar 202211.2011.9811.0011.2611.26506,960
22 Mar 202211.2412.0510.7511.2611.261,857,183
21 Mar 202210.6611.8410.1011.0011.00828,052
18 Mar 202210.0011.5810.0010.4010.401,149,599
17 Mar 202211.0011.0010.0010.0010.00816,196
16 Mar 202210.2011.489.9110.5010.50673,370
15 Mar 202210.2411.509.8110.0010.001,021,380
14 Mar 20229.9010.389.7010.2010.201,286,033
11 Mar 202210.0211.4810.0210.2010.201,819,199
10 Mar 202210.0611.729.8410.2010.201,596,598
09 Mar 202211.0011.009.9010.0010.00855,149
08 Mar 202211.0011.009.629.859.855,419,951
07 Mar 20229.6011.149.4910.1810.181,188,678
04 Mar 202210.8011.489.6510.1210.121,476,185
03 Mar 202211.5011.8610.8410.9010.901,350,519
02 Mar 202211.6012.6011.5311.7011.70360,597
01 Mar 202211.4412.9411.3011.3011.301,102,702
28 Feb 202212.0012.9811.9912.0012.002,125,600
25 Feb 202212.3613.0012.1812.6012.60391,961
24 Feb 202212.3214.1812.1012.5012.50983,101
23 Feb 202213.4014.1813.4013.6013.60683,608
22 Feb 202213.5013.8613.0013.6613.66555,561
21 Feb 202213.5414.9013.0413.4013.401,867,110
18 Feb 202213.0814.9012.7214.4014.40653,862
17 Feb 202212.9813.0812.6012.6012.60338,997
16 Feb 202213.0813.1112.7713.0813.08617,929
15 Feb 202212.5013.1812.3012.8012.80488,422
14 Feb 202212.6012.9412.6012.6212.62342,016
11 Feb 202212.9813.1012.5812.6412.641,262,742
10 Feb 202213.0813.0812.6812.9012.90298,780
09 Feb 202213.0013.1012.4012.6012.601,106,169
08 Feb 202212.5013.2012.4212.5012.50382,921
07 Feb 202212.2013.3212.2012.2612.26479,123
04 Feb 202213.1013.3212.4012.4012.40345,101
03 Feb 202213.0013.2412.5012.8812.88986,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...