Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/08/2016 502.00p 509.00p 496.70p 503.50p 635016
22/08/2016 499.60p 501.50p 488.10p 499.10p 626661
19/08/2016 501.50p 502.50p 489.70p 499.60p 641698
18/08/2016 499.50p 502.00p 491.00p 497.50p 683192
17/08/2016 500.00p 505.55p 493.20p 498.00p 501925
16/08/2016 501.50p 504.00p 495.60p 500.00p 751539
15/08/2016 487.90p 507.50p 483.30p 502.00p 1025094
12/08/2016 498.20p 501.00p 488.80p 490.00p 750166
11/08/2016 488.00p 495.92p 479.00p 492.90p 861770
10/08/2016 491.60p 493.38p 479.10p 484.80p 623364
09/08/2016 487.70p 493.00p 483.60p 491.80p 647561
08/08/2016 491.00p 495.71p 481.00p 487.20p 1020874
05/08/2016 472.40p 493.30p 466.68p 483.40p 1310733
04/08/2016 466.50p 477.50p 466.50p 471.90p 829372
03/08/2016 485.40p 485.40p 465.10p 472.90p 1154344
02/08/2016 480.00p 487.15p 468.50p 475.30p 1756612
01/08/2016 484.00p 502.29p 476.00p 479.70p 2414336
29/07/2016 551.50p 563.68p 475.20p 485.00p 4821383
28/07/2016 631.00p 646.00p 624.50p 626.50p 673323
27/07/2016 631.50p 640.00p 596.00p 630.50p 971395
26/07/2016 649.50p 649.50p 639.23p 644.50p 376671
25/07/2016 640.50p 653.50p 640.50p 644.50p 426368
22/07/2016 643.00p 647.50p 635.00p 641.00p 388100
21/07/2016 632.00p 643.00p 628.50p 640.50p 435350
20/07/2016 628.00p 637.00p 625.50p 632.50p 536201
19/07/2016 640.50p 641.40p 620.86p 629.50p 561836
18/07/2016 629.00p 654.11p 626.50p 648.00p 497641
15/07/2016 643.50p 643.50p 622.50p 637.00p 871106
14/07/2016 637.00p 648.00p 629.13p 644.50p 469464
13/07/2016 623.00p 641.00p 623.00p 632.50p 842562
12/07/2016 609.50p 636.04p 608.00p 631.00p 1196080
11/07/2016 574.50p 611.50p 574.50p 607.00p 629121
08/07/2016 553.50p 600.36p 553.50p 580.00p 958807
07/07/2016 537.50p 561.50p 536.50p 557.50p 666971
06/07/2016 542.50p 545.50p 531.00p 539.00p 1157525
05/07/2016 551.00p 553.50p 543.50p 545.50p 1303855
04/07/2016 557.50p 563.50p 543.00p 551.50p 1182786
01/07/2016 514.50p 557.50p 512.00p 552.50p 1333624
30/06/2016 494.30p 513.50p 492.60p 513.00p 882447
29/06/2016 487.80p 494.80p 475.50p 494.30p 2289901
28/06/2016 479.20p 495.54p 470.00p 479.00p 3257668
27/06/2016 502.50p 517.57p 467.50p 467.70p 2154098
24/06/2016 479.50p 519.50p 475.60p 507.00p 1112418
23/06/2016 536.50p 540.00p 516.00p 533.00p 882577
22/06/2016 539.00p 543.81p 525.00p 526.50p 708408
21/06/2016 541.00p 549.01p 536.00p 540.00p 711717
20/06/2016 530.50p 549.00p 518.50p 544.50p 1014002
17/06/2016 495.00p 523.50p 491.40p 523.50p 2294548
16/06/2016 513.00p 516.50p 488.60p 488.60p 1364907
15/06/2016 532.50p 533.60p 503.50p 514.50p 1246534
14/06/2016 556.00p 562.50p 519.00p 519.00p 1002595
13/06/2016 559.00p 562.67p 535.50p 556.00p 1784335
10/06/2016 592.00p 595.99p 548.00p 560.00p 1813404
09/06/2016 660.00p 660.00p 569.00p 600.00p 3683513
08/06/2016 842.00p 842.00p 826.50p 830.00p 270930
07/06/2016 854.00p 855.50p 837.50p 840.00p 324408
06/06/2016 833.50p 854.50p 829.50p 850.00p 316305
03/06/2016 837.00p 844.50p 826.00p 829.00p 476323
02/06/2016 825.50p 838.50p 820.00p 835.50p 375416
01/06/2016 832.50p 834.50p 817.00p 822.50p 284874
31/05/2016 831.00p 837.00p 829.00p 830.00p 294946
27/05/2016 828.00p 840.00p 827.50p 833.50p 391152
26/05/2016 837.00p 840.50p 827.00p 834.50p 223893
25/05/2016 826.50p 838.50p 826.00p 832.50p 310704
24/05/2016 817.00p 829.00p 804.00p 826.50p 267428
23/05/2016 810.50p 816.50p 805.50p 815.00p 487238
20/05/2016 815.00p 819.00p 809.52p 814.50p 269124
19/05/2016 816.50p 816.50p 799.00p 806.00p 408427
18/05/2016 817.00p 835.50p 809.50p 816.50p 379561
17/05/2016 830.00p 830.00p 812.00p 818.50p 395337
16/05/2016 808.50p 824.00p 805.50p 823.00p 219148
13/05/2016 798.50p 808.00p 795.00p 808.00p 241715
12/05/2016 818.50p 821.00p 802.00p 805.50p 335603
11/05/2016 814.50p 825.00p 809.50p 817.50p 395575
10/05/2016 805.50p 813.50p 802.00p 810.00p 340162
09/05/2016 811.50p 823.00p 803.50p 805.50p 380797
06/05/2016 816.00p 823.50p 798.00p 813.00p 350548
05/05/2016 827.50p 834.00p 814.00p 818.50p 353645
04/05/2016 820.00p 839.50p 818.50p 827.50p 523108
03/05/2016 816.00p 831.50p 810.44p 820.00p 1073606
29/04/2016 822.00p 825.50p 811.50p 812.00p 338654
28/04/2016 827.00p 831.50p 820.50p 829.50p 293279
27/04/2016 837.50p 838.00p 814.00p 827.00p 452545
26/04/2016 857.00p 874.50p 836.50p 837.50p 462102
25/04/2016 856.00p 866.50p 852.39p 853.00p 382218
22/04/2016 888.00p 890.50p 855.50p 859.00p 468504
21/04/2016 883.00p 894.00p 881.00p 891.00p 387294
20/04/2016 871.00p 890.50p 842.50p 886.00p 693961
19/04/2016 829.50p 871.00p 824.00p 857.00p 568943
18/04/2016 816.00p 830.50p 813.50p 825.00p 312660
15/04/2016 839.00p 839.00p 821.50p 824.50p 275494
14/04/2016 837.00p 841.50p 822.50p 835.00p 277801
13/04/2016 816.00p 842.00p 812.50p 839.50p 506748
12/04/2016 809.50p 814.00p 800.00p 812.50p 162873
11/04/2016 808.00p 816.00p 805.00p 807.00p 238745
08/04/2016 801.50p 812.50p 801.50p 808.00p 280497
07/04/2016 844.00p 844.00p 800.50p 805.50p 450414
06/04/2016 808.50p 832.50p 803.50p 827.50p 410599
05/04/2016 798.00p 805.03p 794.00p 803.00p 404023
04/04/2016 806.50p 812.00p 792.00p 800.00p 288595
01/04/2016 826.50p 826.50p 796.50p 807.00p 288913
31/03/2016 833.50p 833.50p 823.00p 827.50p 373682
30/03/2016 824.00p 840.50p 823.00p 835.50p 328866
29/03/2016 814.50p 818.50p 803.50p 814.00p 278433
24/03/2016 805.00p 820.00p 802.75p 814.50p 283185
23/03/2016 831.50p 839.50p 811.00p 813.00p 450303
22/03/2016 849.50p 849.50p 819.00p 831.50p 323564
21/03/2016 833.50p 841.50p 827.00p 830.00p 314048
18/03/2016 848.00p 850.50p 836.50p 838.00p 563854
17/03/2016 837.00p 846.50p 816.50p 842.00p 323362
16/03/2016 854.50p 860.50p 843.50p 843.50p 368479
15/03/2016 850.00p 854.00p 839.85p 850.00p 291511
14/03/2016 837.50p 857.00p 837.50p 849.50p 204952
11/03/2016 838.50p 847.00p 829.00p 843.00p 270146
10/03/2016 843.50p 859.50p 825.50p 825.50p 437123
09/03/2016 838.50p 848.43p 835.00p 841.00p 393929
08/03/2016 842.00p 852.00p 838.00p 842.00p 728100
07/03/2016 845.00p 850.50p 834.00p 842.00p 611277
04/03/2016 834.00p 846.85p 820.50p 846.00p 420399
03/03/2016 820.00p 835.50p 817.00p 831.00p 356527
02/03/2016 835.00p 835.50p 814.50p 821.50p 347710
01/03/2016 829.50p 837.00p 824.00p 828.00p 368579
29/02/2016 828.50p 836.00p 814.00p 834.50p 303477
26/02/2016 832.50p 839.50p 822.50p 837.00p 350926
25/02/2016 824.50p 830.63p 817.50p 820.00p 317307
24/02/2016 809.00p 824.50p 803.00p 819.00p 776059
23/02/2016 819.00p 824.50p 803.50p 810.00p 695766
22/02/2016 834.50p 849.00p 826.00p 828.50p 604418
19/02/2016 745.00p 842.50p 745.00p 813.50p 1393586
18/02/2016 740.50p 746.00p 721.00p 745.50p 368798
17/02/2016 691.50p 738.00p 691.50p 734.50p 424701
16/02/2016 709.00p 718.24p 699.00p 703.50p 266443
15/02/2016 711.50p 722.00p 707.24p 709.00p 291902
12/02/2016 683.50p 698.00p 682.50p 694.50p 465407
11/02/2016 694.50p 696.50p 676.00p 676.00p 314234
10/02/2016 685.50p 708.50p 679.50p 702.00p 387097
09/02/2016 684.00p 686.50p 672.00p 680.00p 754414
08/02/2016 705.50p 711.00p 673.50p 679.50p 343952
05/02/2016 685.50p 713.50p 683.50p 703.50p 488438
04/02/2016 680.50p 689.50p 670.00p 687.50p 517851
03/02/2016 695.00p 703.00p 660.00p 673.50p 568805
02/02/2016 733.50p 735.00p 677.00p 697.00p 826975
01/02/2016 732.50p 733.50p 721.00p 732.00p 393898
29/01/2016 737.00p 740.00p 726.00p 734.00p 846325
28/01/2016 731.50p 738.00p 720.88p 731.00p 483991
27/01/2016 727.50p 733.50p 723.50p 731.00p 509259
26/01/2016 725.50p 731.50p 722.50p 726.00p 268530
25/01/2016 752.00p 756.50p 736.00p 740.50p 207863
22/01/2016 750.50p 752.00p 743.00p 751.00p 312564
21/01/2016 729.50p 738.50p 723.00p 736.00p 287978
20/01/2016 731.50p 731.50p 711.50p 725.50p 460249
19/01/2016 750.00p 757.00p 745.00p 746.00p 324058
18/01/2016 755.50p 758.00p 739.00p 743.00p 459563
15/01/2016 750.00p 759.50p 744.50p 753.50p 423287
14/01/2016 754.00p 758.50p 731.00p 745.50p 324532
13/01/2016 750.50p 767.00p 744.38p 758.50p 437133
12/01/2016 769.50p 769.50p 743.00p 752.50p 467845
11/01/2016 771.00p 777.00p 761.00p 761.50p 365019
08/01/2016 798.00p 802.35p 776.00p 778.50p 329568
07/01/2016 785.00p 800.00p 768.00p 799.50p 534044
06/01/2016 808.50p 813.00p 788.50p 800.00p 261327
05/01/2016 813.50p 820.50p 804.00p 814.50p 150543
04/01/2016 825.00p 827.00p 809.00p 813.00p 205652
31/12/2015 831.50p 841.00p 828.00p 828.00p 35359
30/12/2015 844.50p 852.50p 834.00p 838.50p 121710
29/12/2015 843.50p 850.50p 833.50p 849.50p 183084
24/12/2015 827.50p 838.00p 825.00p 836.50p 48716
23/12/2015 833.00p 838.50p 831.00p 834.50p 297145
22/12/2015 833.50p 833.50p 819.00p 825.50p 282393
21/12/2015 833.00p 837.50p 823.50p 823.50p 177940
18/12/2015 829.00p 840.00p 826.50p 831.50p 343890
17/12/2015 833.50p 843.00p 832.00p 832.50p 322450
16/12/2015 836.00p 837.50p 818.00p 827.00p 401015
15/12/2015 850.00p 856.00p 836.00p 836.00p 447967
14/12/2015 855.50p 861.00p 841.00p 844.50p 340084
11/12/2015 855.00p 862.00p 846.00p 856.50p 316354
10/12/2015 848.50p 867.00p 841.00p 855.00p 337370
09/12/2015 852.50p 854.00p 836.00p 844.00p 242045
08/12/2015 859.00p 863.00p 847.00p 847.50p 190641
07/12/2015 869.50p 884.00p 862.50p 866.50p 127254
04/12/2015 868.50p 877.00p 860.50p 869.50p 238140
03/12/2015 886.00p 899.50p 872.00p 872.00p 373665
02/12/2015 885.00p 891.00p 880.00p 888.00p 234681
01/12/2015 866.50p 888.50p 866.50p 880.50p 262482
30/11/2015 842.50p 868.50p 834.00p 868.50p 359229
27/11/2015 852.50p 852.50p 836.00p 838.50p 215289
26/11/2015 849.00p 856.00p 847.50p 852.50p 107371
25/11/2015 840.00p 847.50p 830.00p 844.00p 201011
24/11/2015 842.00p 842.00p 823.00p 832.00p 259792
23/11/2015 847.00p 856.50p 841.50p 845.50p 155259
20/11/2015 852.50p 857.00p 844.50p 853.50p 291985
19/11/2015 848.00p 862.50p 845.00p 856.00p 386947
18/11/2015 811.50p 848.50p 811.50p 848.50p 598028
17/11/2015 797.00p 814.00p 795.54p 805.50p 300687
16/11/2015 765.50p 793.50p 763.91p 792.00p 394211
13/11/2015 784.00p 784.00p 764.00p 767.50p 639376
12/11/2015 797.50p 801.86p 781.00p 784.00p 221547
11/11/2015 799.00p 814.00p 793.00p 797.00p 459171
10/11/2015 822.50p 822.56p 793.50p 800.00p 267013
09/11/2015 825.50p 829.50p 815.00p 816.00p 202488

*Close Price adjusted for both dividends and splits