Essenden Share Price (ESS) - Buy ESS Shares
Essenden Prices
|
|
| ||||||||||||||||||
15.79 %| Essenden (ESS, ESS.L, LON:ESS) Price Details (LSE AIM Listed Equity) | ||||
| Last Trade: | Buy 25,000 at 12.00p | Days Range: | 9.50 - 12.00p | |
| Day's Volume: | 25,000 | 52wk Range: | 4.50 - 24.50p | |
| Last Close: | 11.00p | Market Capitalisation:* | £ 330,000.00 | |
| Open: | 9.50p | VWAP: | 12.00p | |
| ISIN: | GB00B64FXD65 | Shares in Issue: | 3.00 m | |
| Sector: Travel & Leisure Listed in: | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Buy | 25000 | 12.00p | 535639011375983 | Ordinary Trade | 11:13:08 - 17/05 |
| Sell | 400 | 8.75p | 535020536094885 | Ordinary Trade | 12:25:41 - 16/05 |
| Buy | 12500 | 10.00p | 530691209051695 | Ordinary Trade | 10:32:33 - 09/05 |
| Unknown | 12500 | 8.50p | 527598832609272 | Ordinary Trade | 14:19:14 - 04/05 |
| Sell | 87000 | 7.00p | 527598832608589 | Ordinary Trade | 14:09:34 - 04/05 |
| Sell | 2500 | 8.00p | 525743406720061 | Ordinary Trade | 10:02:23 - 01/05 |
Share Price History for Essenden
| Date | Open | High | Low | Close | Volume |
| 18 May 2012 (Fri) | 9.50 | 12.00 | 9.50 | 11.00 | 25,000 |
| 17 May 2012 (Thu) | 9.50 | 12.00 | 9.50 | 11.00 | 25,000 |
| 16 May 2012 (Wed) | 9.50 | 9.50 | 8.75 | 9.50 | 400 |
| 15 May 2012 (Tue) | 9.00 | 10.00 | 9.00 | 9.50 | 12,500 |
| 14 May 2012 (Mon) | 9.00 | 10.00 | 9.00 | 9.50 | 12,500 |
| 11 May 2012 (Fri) | 9.00 | 10.00 | 9.00 | 9.50 | 12,500 |
| 10 May 2012 (Thu) | 9.00 | 10.00 | 9.00 | 9.50 | 12,500 |
| 9 May 2012 (Wed) | 9.00 | 10.00 | 9.00 | 9.50 | 12,500 |
| 8 May 2012 (Tue) | 8.50 | 9.00 | 7.00 | 9.00 | 99,500 |
| 7 May 2012 (Mon) | 8.50 | 9.00 | 7.00 | 9.00 | 99,500 |
| 4 May 2012 (Fri) | 8.50 | 9.00 | 7.00 | 9.00 | 99,500 |
| 3 May 2012 (Thu) | 8.50 | 8.50 | 8.00 | 8.50 | 2,500 |
| 2 May 2012 (Wed) | 8.50 | 8.50 | 8.00 | 8.50 | 2,500 |
| 1 May 2012 (Tue) | 8.50 | 8.50 | 8.00 | 8.50 | 2,500 |
| 30 Apr 2012 (Mon) | 8.50 | 9.90 | 8.50 | 8.50 | 1,000 |
| 27 Apr 2012 (Fri) | 8.50 | 9.90 | 8.50 | 8.50 | 1,000 |
| 26 Apr 2012 (Thu) | 8.50 | 9.90 | 8.50 | 8.50 | 1,000 |
| 25 Apr 2012 (Wed) | 8.50 | 9.90 | 8.50 | 8.50 | 1,000 |
| 24 Apr 2012 (Tue) | 8.50 | 9.90 | 8.50 | 8.50 | 1,000 |
| 23 Apr 2012 (Mon) | 8.50 | 9.90 | 8.50 | 8.50 | 40 |
| 20 Apr 2012 (Fri) | 8.50 | 9.90 | 8.50 | 8.50 | 40 |
| 19 Apr 2012 (Thu) | 8.50 | 9.90 | 8.50 | 8.50 | 40 |
| 18 Apr 2012 (Wed) | 8.50 | 9.90 | 8.50 | 8.50 | 40 |
FTSE 100 Latest
| Value | Change |
| 5,267.62 | 70.76  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012 - FTSE slumps over euro concerns
8 May 2012 - FTSE slumps over US disappointment
8 May 2012 - FTSE inches up as ECB comments fail to excite
4 May 2012
