Essentra (ESNT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Essentra

Date Open High Low Close* Volume
25/10/2017 511.00p 523.50p 511.00p 519.50p 332031
24/10/2017 508.00p 519.50p 508.00p 513.00p 353131
23/10/2017 500.00p 521.00p 500.00p 513.00p 526247
20/10/2017 511.00p 516.00p 496.40p 502.50p 984451
19/10/2017 516.00p 516.00p 507.00p 513.00p 352605
18/10/2017 515.50p 521.50p 514.50p 516.00p 446022
17/10/2017 519.50p 520.00p 510.50p 513.50p 353682
16/10/2017 524.50p 527.38p 514.00p 518.50p 658496
13/10/2017 531.50p 531.50p 525.50p 527.50p 381060
12/10/2017 534.50p 534.50p 528.00p 529.50p 188149
11/10/2017 533.50p 535.00p 530.00p 532.00p 234914
10/10/2017 543.00p 543.00p 534.50p 535.00p 321102
09/10/2017 540.50p 543.00p 538.50p 540.00p 213058
06/10/2017 548.00p 553.50p 542.00p 542.50p 371849
05/10/2017 550.00p 552.00p 541.00p 551.00p 371869
04/10/2017 553.50p 559.00p 547.50p 550.00p 456114
03/10/2017 558.50p 565.00p 553.00p 555.00p 400075
02/10/2017 552.50p 560.00p 541.50p 555.00p 387954
29/09/2017 533.00p 552.50p 533.00p 552.50p 670579
28/09/2017 523.00p 532.00p 516.50p 532.00p 275590
27/09/2017 517.50p 526.00p 512.50p 523.50p 285209
26/09/2017 510.50p 515.50p 503.00p 514.00p 343996
25/09/2017 505.00p 506.00p 490.70p 499.70p 525289
22/09/2017 510.00p 513.00p 505.00p 506.00p 363202
21/09/2017 512.00p 512.50p 508.50p 510.00p 215846
20/09/2017 515.00p 525.00p 509.00p 510.50p 216836
19/09/2017 511.00p 518.00p 507.00p 514.50p 222441
18/09/2017 516.50p 519.50p 508.50p 511.00p 292230
15/09/2017 524.00p 524.50p 509.00p 513.50p 489252
14/09/2017 523.50p 529.00p 523.00p 524.00p 348854
13/09/2017 528.50p 532.00p 522.50p 526.50p 258385
12/09/2017 539.00p 541.00p 532.00p 532.50p 345356
11/09/2017 540.00p 540.50p 533.00p 535.50p 152232
08/09/2017 527.00p 536.50p 524.50p 535.00p 264593
07/09/2017 525.50p 529.00p 520.00p 529.00p 215267
06/09/2017 527.50p 527.50p 520.00p 524.50p 161232
05/09/2017 535.00p 536.00p 527.50p 529.50p 192364
04/09/2017 533.50p 536.50p 531.50p 534.00p 295585
01/09/2017 535.00p 535.50p 528.00p 535.50p 421045
31/08/2017 532.50p 540.50p 532.00p 534.00p 403817
30/08/2017 530.50p 531.50p 527.00p 530.00p 328586
29/08/2017 537.50p 538.00p 519.00p 525.00p 281062
25/08/2017 530.00p 538.00p 527.00p 535.00p 265401
24/08/2017 543.00p 543.00p 523.00p 527.00p 680469
23/08/2017 538.50p 547.00p 533.50p 537.00p 401789
22/08/2017 526.00p 531.00p 522.00p 531.00p 319803
21/08/2017 523.00p 532.00p 522.00p 524.50p 201350
18/08/2017 522.00p 524.50p 518.00p 522.50p 237455
17/08/2017 528.00p 529.50p 521.00p 525.50p 339470
16/08/2017 525.00p 526.50p 522.00p 525.50p 352515
15/08/2017 524.50p 526.00p 522.00p 522.50p 192117
14/08/2017 526.00p 529.50p 518.00p 523.50p 264304
11/08/2017 523.50p 525.50p 514.50p 525.00p 420224
10/08/2017 521.00p 525.50p 513.00p 518.00p 527338
09/08/2017 553.00p 553.00p 518.50p 521.50p 777851
08/08/2017 565.50p 566.50p 547.00p 551.50p 357646
07/08/2017 569.50p 571.00p 562.00p 562.00p 323521
04/08/2017 552.00p 574.50p 550.50p 568.00p 446007
03/08/2017 543.50p 555.50p 543.50p 551.50p 463421
02/08/2017 540.50p 551.50p 534.00p 545.50p 460818
01/08/2017 537.00p 542.50p 536.00p 537.50p 390652
31/07/2017 542.50p 544.50p 535.00p 535.50p 325704
28/07/2017 548.00p 554.00p 534.00p 542.00p 440226
27/07/2017 542.00p 550.50p 535.50p 535.50p 448198
26/07/2017 541.50p 551.00p 541.00p 542.00p 422848
25/07/2017 566.00p 571.50p 537.00p 540.50p 545714
24/07/2017 556.00p 563.00p 554.00p 561.50p 447901
21/07/2017 561.50p 565.50p 552.00p 555.50p 358915
20/07/2017 556.50p 562.00p 548.50p 561.50p 327223
19/07/2017 540.50p 553.50p 540.00p 553.00p 331752
18/07/2017 545.50p 547.50p 537.50p 540.00p 512599
17/07/2017 548.00p 553.00p 538.50p 547.00p 447007
14/07/2017 546.00p 553.00p 543.00p 552.00p 376514
13/07/2017 541.00p 551.00p 541.00p 546.00p 425508
12/07/2017 537.50p 547.50p 537.50p 546.00p 426341
11/07/2017 542.00p 543.00p 537.50p 540.00p 399953
10/07/2017 550.50p 550.50p 537.00p 540.50p 518482
07/07/2017 545.50p 552.00p 541.50p 551.00p 335316
06/07/2017 560.50p 567.00p 543.00p 548.00p 837710
05/07/2017 561.50p 564.50p 557.50p 560.00p 288355
04/07/2017 572.50p 575.00p 562.50p 563.00p 257273
03/07/2017 566.50p 579.50p 566.50p 576.50p 282205
30/06/2017 563.50p 573.00p 560.00p 564.50p 451115
29/06/2017 575.50p 577.00p 561.00p 563.00p 295234
28/06/2017 566.50p 579.00p 561.50p 574.50p 200584
27/06/2017 580.50p 583.00p 565.00p 568.50p 220771
26/06/2017 578.00p 588.50p 578.00p 581.00p 341119
23/06/2017 574.00p 584.50p 565.00p 581.50p 272713
22/06/2017 565.50p 573.50p 558.50p 571.50p 268622
21/06/2017 575.00p 575.00p 551.50p 564.50p 561143
20/06/2017 581.50p 583.50p 558.50p 578.00p 533409
19/06/2017 568.00p 580.50p 565.00p 580.00p 413561
16/06/2017 558.50p 571.00p 558.50p 563.00p 1755315
15/06/2017 575.00p 576.50p 557.50p 557.50p 731726
14/06/2017 580.00p 584.50p 569.00p 576.50p 602490
13/06/2017 576.00p 579.00p 567.50p 578.00p 490136
12/06/2017 578.00p 583.00p 564.90p 570.00p 469851
09/06/2017 571.50p 581.50p 561.50p 580.00p 533160
08/06/2017 566.50p 582.00p 563.50p 568.00p 738271
07/06/2017 578.00p 588.00p 561.00p 566.50p 411359
06/06/2017 573.00p 584.50p 566.00p 575.00p 800842
05/06/2017 575.00p 577.50p 571.00p 573.50p 390852
02/06/2017 576.50p 578.00p 568.50p 575.50p 291446
01/06/2017 570.00p 583.00p 568.50p 575.00p 546325
31/05/2017 575.50p 578.72p 572.50p 575.00p 818966
30/05/2017 571.00p 574.50p 561.50p 573.50p 391437
26/05/2017 557.00p 568.50p 555.50p 567.50p 287869
25/05/2017 567.00p 567.00p 556.50p 558.00p 322273
24/05/2017 565.00p 571.00p 562.00p 563.00p 472949
23/05/2017 554.50p 574.50p 551.00p 566.00p 732619
22/05/2017 551.50p 561.00p 551.50p 556.00p 395533
19/05/2017 556.00p 560.00p 542.50p 550.00p 432413
18/05/2017 542.00p 562.50p 533.00p 556.50p 605581
17/05/2017 554.00p 555.00p 538.50p 543.00p 564418
16/05/2017 554.00p 558.50p 551.00p 553.00p 445807
15/05/2017 560.00p 561.50p 550.50p 552.00p 597292
12/05/2017 562.50p 565.50p 558.00p 560.00p 435993
11/05/2017 575.50p 577.50p 559.00p 562.00p 691929
10/05/2017 572.00p 580.00p 568.50p 574.50p 1007642
09/05/2017 565.00p 574.50p 565.00p 571.50p 711503
08/05/2017 561.00p 568.50p 559.20p 568.00p 715474
05/05/2017 544.50p 562.50p 544.50p 561.00p 1134363
04/05/2017 544.50p 551.00p 537.54p 550.00p 397979
03/05/2017 539.50p 544.50p 537.50p 544.50p 505806
02/05/2017 542.00p 545.00p 534.50p 541.50p 2750822
28/04/2017 531.50p 541.50p 530.20p 541.50p 809343
27/04/2017 525.50p 536.00p 520.00p 536.00p 479622
26/04/2017 519.00p 526.50p 518.50p 525.00p 350269
25/04/2017 516.00p 525.00p 516.00p 520.50p 547712
24/04/2017 519.50p 530.00p 513.00p 517.00p 736647
21/04/2017 520.50p 526.50p 505.00p 512.00p 1192263
20/04/2017 508.00p 540.50p 508.00p 532.50p 1565158
19/04/2017 509.50p 510.50p 497.20p 503.00p 769464
18/04/2017 520.00p 520.00p 507.00p 510.50p 1099615
13/04/2017 525.00p 529.50p 514.50p 520.50p 557167
12/04/2017 535.00p 535.00p 521.50p 529.50p 662297
11/04/2017 524.50p 530.00p 520.00p 523.50p 479153
10/04/2017 531.50p 540.50p 526.00p 526.50p 297770
07/04/2017 525.50p 534.22p 522.50p 530.00p 412398
06/04/2017 520.00p 526.00p 515.00p 525.50p 505572
05/04/2017 528.50p 535.00p 523.50p 523.50p 771362
04/04/2017 527.00p 535.05p 522.50p 535.00p 725840
03/04/2017 527.00p 528.50p 521.00p 521.00p 656182
31/03/2017 525.00p 528.00p 520.00p 525.00p 732425
30/03/2017 523.50p 524.00p 519.50p 524.00p 468105
29/03/2017 523.00p 530.50p 515.50p 521.50p 372617
28/03/2017 520.00p 521.50p 512.50p 520.00p 546485
27/03/2017 506.50p 521.50p 504.50p 516.00p 787287
24/03/2017 519.00p 519.00p 508.00p 508.50p 4315407
23/03/2017 516.50p 522.50p 515.00p 516.50p 487646
22/03/2017 516.50p 521.00p 506.00p 520.50p 947146
21/03/2017 523.50p 533.50p 519.00p 521.00p 1074812
20/03/2017 523.50p 531.50p 522.50p 530.00p 701423
17/03/2017 520.50p 529.50p 520.00p 529.50p 1717728
16/03/2017 528.00p 534.00p 522.50p 524.50p 990791
15/03/2017 534.00p 542.50p 534.00p 540.00p 873970
14/03/2017 547.00p 552.50p 540.00p 540.50p 1104468
13/03/2017 570.00p 570.00p 546.50p 552.50p 1109659
10/03/2017 545.50p 568.50p 545.50p 565.00p 1603945
09/03/2017 539.50p 549.50p 537.00p 547.00p 916868
08/03/2017 538.00p 547.50p 535.00p 541.00p 1191332
07/03/2017 535.50p 559.02p 535.50p 540.50p 1549090
06/03/2017 535.00p 542.00p 528.00p 540.00p 1052615
03/03/2017 537.00p 539.00p 530.00p 535.00p 976499
02/03/2017 531.00p 540.00p 529.00p 537.50p 1198892
01/03/2017 532.50p 549.00p 532.50p 536.00p 1484521
28/02/2017 540.50p 548.50p 537.00p 543.50p 1624147
27/02/2017 537.50p 549.75p 533.50p 538.50p 2379946
24/02/2017 510.00p 532.50p 510.00p 530.50p 1551404
23/02/2017 501.00p 513.00p 501.00p 510.00p 2289821
22/02/2017 508.50p 512.97p 504.00p 505.00p 2422094
21/02/2017 484.00p 513.50p 484.00p 503.50p 4992983
20/02/2017 485.00p 493.99p 466.80p 483.90p 2884241
17/02/2017 405.00p 488.80p 394.90p 484.40p 6678366
16/02/2017 423.60p 426.20p 417.90p 421.50p 1060659
15/02/2017 434.60p 434.60p 424.40p 424.40p 942530
14/02/2017 428.60p 433.10p 426.12p 429.70p 1154644
13/02/2017 436.40p 439.00p 430.00p 430.00p 1584387
10/02/2017 443.80p 445.80p 434.30p 434.30p 2230697
09/02/2017 440.00p 445.40p 432.90p 444.70p 997753
08/02/2017 431.50p 445.90p 431.50p 439.20p 1158758
07/02/2017 428.10p 436.10p 428.10p 434.00p 1021543
06/02/2017 426.50p 435.90p 425.30p 430.00p 802585
03/02/2017 423.80p 425.90p 420.20p 425.60p 644912
02/02/2017 418.80p 424.20p 413.00p 422.30p 898248
01/02/2017 412.90p 419.90p 409.20p 419.80p 915649
31/01/2017 407.50p 413.10p 404.80p 409.40p 952209
30/01/2017 406.00p 410.50p 405.20p 410.00p 1074420
27/01/2017 408.00p 410.60p 404.40p 408.70p 908788
26/01/2017 414.50p 419.77p 402.70p 408.90p 1676799
25/01/2017 419.50p 425.60p 414.20p 418.00p 2084893
24/01/2017 430.10p 431.77p 415.50p 421.40p 1885340
23/01/2017 395.00p 437.60p 387.40p 433.80p 3270887
20/01/2017 449.90p 451.30p 440.90p 442.70p 611513
19/01/2017 441.60p 447.60p 439.10p 447.60p 941655
18/01/2017 447.40p 447.40p 438.20p 444.00p 1164924
17/01/2017 451.40p 451.40p 442.00p 443.90p 649974
16/01/2017 453.30p 453.30p 448.80p 449.00p 967759
13/01/2017 445.50p 454.00p 444.86p 453.60p 1181708
12/01/2017 455.70p 455.70p 446.70p 447.30p 690986

*Close Price adjusted for both dividends and splits