Filmstar Inc Unclassified (LSS: ESNT)
8.295 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.295 8.295 8.295 0 +0.24(+3.04%)
Apr 16, 2014 8.120 8.142 8.045 8.050 625,915 +0.02(+0.25%)
Apr 15, 2014 7.990 8.110 7.988 8.030 481,418 +0.02(+0.31%)
Apr 14, 2014 8.200 8.200 7.930 8.005 515,301 -0.26(-3.15%)
Apr 11, 2014 8.460 8.475 8.255 8.265 295,205 -0.27(-3.16%)
Apr 10, 2014 8.400 8.650 8.400 8.535 595,752 +0.14(+1.73%)
Apr 09, 2014 8.460 8.510 8.375 8.390 353,269 -0.05(-0.60%)
Apr 08, 2014 8.865 8.865 8.441 8.441 738,635 -0.37(-4.19%)
Apr 07, 2014 8.855 8.880 8.770 8.810 192,066 -0.12(-1.40%)
Apr 04, 2014 8.870 8.965 8.870 8.935 125,048 +0.06(+0.73%)
Apr 03, 2014 8.815 8.905 8.780 8.870 299,062 +0.04(+0.51%)
Apr 02, 2014 8.820 8.900 8.756 8.825 454,008 -0.07(-0.76%)
Apr 01, 2014 8.925 9.040 8.835 8.893 735,190 +0.17(+1.93%)
Mar 31, 2014 8.765 8.770 8.585 8.725 416,457 +0.03(+0.35%)
Mar 28, 2014 8.705 8.840 8.635 8.695 192,868 +0.04(+0.46%)
Mar 27, 2014 8.730 8.740 8.595 8.655 248,303 -0.10(-1.14%)
Mar 26, 2014 8.785 8.885 8.620 8.755 332,402 -0.06(-0.74%)
Mar 25, 2014 8.565 8.870 8.565 8.820 1,149,663 +0.21(+2.44%)
Mar 24, 2014 8.510 8.770 8.510 8.610 199,931 -0.08(-0.92%)
Mar 21, 2014 8.655 8.815 8.625 8.690 416,907 +0.02(+0.23%)
Mar 20, 2014 8.830 8.830 8.595 8.670 280,666 -0.15(-1.76%)
Mar 19, 2014 8.885 8.890 8.770 8.825 206,347 -0.01(-0.06%)
Mar 18, 2014 8.880 8.880 8.730 8.830 203,315 -0.01(-0.06%)
Mar 17, 2014 8.785 8.895 8.772 8.835 226,132 +0.04(+0.40%)
Mar 14, 2014 8.725 8.845 8.620 8.800 181,464 -0.03(-0.34%)
Mar 13, 2014 8.955 8.980 8.830 8.830 174,290 -0.13(-1.51%)
Mar 12, 2014 9.010 9.060 8.900 8.965 271,494 -0.13(-1.43%)
Mar 11, 2014 9.200 9.210 9.025 9.095 163,767 -0.04(-0.44%)
Mar 10, 2014 9.140 9.240 9.065 9.135 263,292 +0.04(+0.38%)
Mar 07, 2014 9.120 9.175 9.000 9.100 477,104 -0.05(-0.55%)
Mar 06, 2014 9.055 9.215 9.055 9.150 254,471 +0.06(+0.72%)
Mar 05, 2014 9.025 9.105 8.935 9.085 205,257 +0.06(+0.61%)
Mar 04, 2014 8.940 9.030 8.885 9.030 463,539 +0.28(+3.15%)
Mar 03, 2014 8.840 8.895 8.750 8.754 506,536 -0.15(-1.64%)
Feb 28, 2014 8.805 8.955 8.800 8.900 330,819 +0.04(+0.45%)
Feb 27, 2014 8.755 8.880 8.750 8.860 223,617 +0.07(+0.85%)
Feb 26, 2014 8.785 8.870 8.770 8.785 184,287 -0.03(-0.28%)
Feb 25, 2014 8.790 8.855 8.705 8.810 610,376 +0.16(+1.85%)
Feb 24, 2014 8.790 8.790 8.595 8.650 729,554 -0.11(-1.20%)
Feb 21, 2014 8.410 8.880 8.400 8.755 1,091,937 +0.31(+3.61%)
Feb 20, 2014 8.900 8.905 8.285 8.450 638,719 -0.49(-5.48%)
Feb 19, 2014 8.820 8.985 8.820 8.940 292,998 +0.06(+0.68%)
Feb 18, 2014 8.745 8.920 8.710 8.880 347,937 +0.14(+1.54%)
Feb 17, 2014 8.555 8.750 8.515 8.745 174,008 +0.15(+1.75%)
Feb 14, 2014 8.465 8.625 8.465 8.595 213,773 +0.08(+0.94%)
Feb 13, 2014 8.170 8.525 8.170 8.515 304,904 +0.22(+2.65%)
Feb 12, 2014 8.320 8.320 8.240 8.295 317,728 -0.03(-0.36%)
Feb 11, 2014 8.300 8.395 8.280 8.325 366,378 +0.01(+0.18%)
Feb 10, 2014 8.340 8.425 8.275 8.310 190,426 -0.08(-0.95%)
Feb 07, 2014 8.380 8.450 8.370 8.390 137,438 +0.05(+0.66%)
Feb 06, 2014 8.325 8.365 8.235 8.335 0 +0.11(+1.28%)
Feb 05, 2014 8.210 8.335 8.210 8.230 87,276 -0.04(-0.48%)
Feb 04, 2014 8.300 8.355 8.180 8.270 169,035 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here