ESSO

ESSF
🏛️ uk →
96.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-06-09 48.90 48.90 48.90 48.90 0.0M
2023-06-08 47.06 47.06 47.06 47.06 0.0M
2023-06-06 44.72 44.72 44.72 44.72 0.0M
2023-06-05 46.00 46.00 46.00 46.00 0.0M
2023-06-01 44.48 44.48 44.48 44.48 0.0M
2023-05-31 42.62 43.00 42.58 42.72 0.0M
2023-05-30 42.52 42.52 42.52 42.52 0.0M
2023-05-10 43.54 43.56 43.22 43.46 0.0M
2023-05-04 42.48 42.48 41.50 41.50 0.0M
2023-05-03 42.62 42.62 41.62 41.72 0.0M
2023-05-02 44.60 44.60 43.56 43.70 0.0M
2023-04-28 44.46 44.64 43.34 44.64 0.0M
2023-04-27 44.70 44.70 43.12 43.32 0.0M
2023-04-26 46.50 46.50 44.58 44.84 0.0M
2023-04-25 46.42 46.42 46.12 46.12 0.0M
2023-04-24 45.90 46.40 45.90 46.40 0.0M
2023-04-21 46.28 46.60 46.28 46.32 0.0M
2023-04-20 47.64 47.70 46.74 46.74 0.0M
2023-04-19 47.98 47.98 47.46 47.90 0.0M
2023-04-18 48.74 48.74 47.92 48.14 0.0M
2023-04-17 49.44 49.50 48.60 48.60 0.0M
2023-04-14 48.20 48.98 46.92 48.78 0.0M
2023-04-13 48.30 48.30 47.92 47.96 0.0M
2023-04-12 48.20 48.30 47.66 47.96 0.0M
2023-04-11 47.92 48.14 47.34 48.00 0.0M
2023-04-06 48.08 48.08 46.84 47.16 0.0M
2023-04-05 48.98 48.98 46.52 46.80 0.0M
2023-04-04 50.05 50.05 49.36 49.56 0.0M
2023-04-03 49.46 49.88 49.02 49.34 0.0M
2023-03-31 47.70 47.90 47.20 47.50 0.0M
2023-03-30 47.80 47.90 46.50 47.50 0.0M
2023-03-29 46.90 47.40 46.20 47.10 0.0M
2023-03-28 44.50 46.90 44.50 46.80 0.0M
2023-03-27 44.50 45.10 42.90 44.00 0.0M
2023-03-24 49.40 49.40 45.10 45.40 0.0M
2023-03-23 49.70 50.40 46.00 49.00 0.0M
2023-03-22 52.60 54.40 52.40 52.80 0.0M
2023-03-21 50.40 52.80 50.40 51.80 0.0M
2023-03-20 49.70 49.70 47.90 49.20 0.0M
2023-03-17 51.80 51.80 49.80 50.20 0.0M
2023-03-16 51.60 51.80 49.00 50.60 0.0M
2023-03-15 55.20 55.20 50.20 51.00 0.0M
2023-03-14 52.20 54.20 52.20 54.20 0.0M
2023-03-13 53.80 53.80 51.20 53.20 0.0M
2023-03-10 53.00 53.60 52.40 52.60 0.0M
2023-03-09 54.20 54.80 52.80 54.00 0.0M
2023-03-08 55.00 55.00 54.40 54.40 0.0M
2023-03-07 59.00 59.00 54.20 54.80 0.0M
2023-03-06 59.60 59.60 57.20 58.40 0.0M
2023-03-03 58.80 59.60 58.40 59.60 0.0M
2023-03-02 57.80 58.60 57.40 58.20 0.0M
2023-03-01 57.40 57.80 56.60 57.80 0.0M
2023-02-28 56.00 57.60 56.00 57.40 0.0M
2023-02-27 52.20 56.40 52.20 56.40 0.0M
2023-02-24 51.40 52.60 51.20 51.60 0.0M
2023-02-23 50.80 51.80 50.00 51.20 0.0M
2023-02-22 51.00 51.00 49.40 50.60 0.0M
2023-02-21 52.20 52.20 50.80 51.40 0.0M
2023-02-20 50.60 52.00 50.60 51.80 0.0M
2023-02-17 52.00 52.00 50.20 50.20 0.0M
2023-02-16 52.00 52.00 51.20 51.60 0.0M
2023-02-15 51.20 52.20 50.60 52.20 0.0M
2023-02-14 51.40 51.40 49.90 51.00 0.0M
2023-02-13 51.60 52.20 51.20 52.20 0.0M
2023-02-10 49.70 51.40 49.20 51.20 0.0M
2023-02-09 50.20 51.20 49.10 49.20 0.0M
2023-02-08 50.40 50.40 48.90 49.30 0.0M
2023-02-07 48.40 49.90 48.30 49.90 0.0M
2023-02-06 48.50 48.50 47.50 48.00 0.0M
2023-02-03 48.60 49.00 48.10 48.40 0.0M
2023-02-02 48.50 49.40 48.50 48.80 0.0M
2023-02-01 51.00 51.00 48.90 49.30 0.0M
2023-01-31 50.20 50.20 49.90 49.90 0.0M
2023-01-30 50.40 52.20 50.40 51.60 0.0M
2023-01-27 50.40 53.00 50.40 52.40 0.0M
2023-01-26 50.80 51.80 50.00 51.00 0.0M
2023-01-25 48.10 50.40 47.90 49.70 0.0M
2023-01-24 47.20 48.90 46.80 47.90 0.0M
2023-01-23 48.70 48.70 46.70 47.80 0.0M
2023-01-20 47.40 47.90 46.70 47.00 0.0M
2023-01-19 45.70 45.70 44.60 45.00 0.0M
2023-01-18 45.70 46.20 45.50 46.20 0.0M
2023-01-17 45.20 45.80 45.20 45.50 0.0M
2023-01-16 45.20 45.30 44.90 44.90 0.0M
2023-01-13 44.90 44.90 44.70 44.70 0.0M
2023-01-12 43.50 44.50 42.30 44.30 0.0M
2023-01-11 45.50 45.50 43.50 43.60 0.0M
2023-01-10 45.50 45.50 43.90 44.30 0.0M
2023-01-09 46.40 46.40 45.40 45.40 0.0M
2023-01-06 44.90 45.60 44.70 45.60 0.0M
2023-01-05 46.90 46.90 45.50 45.70 0.0M
2023-01-04 46.20 46.40 45.60 46.00 0.0M
2023-01-03 49.60 49.90 47.20 47.80 0.0M