Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/06/2015 1,004.00p 1,007.00p 993.00p 997.00p 325623
12/06/2015 1,016.00p 1,022.00p 1,008.00p 1,016.00p 285395
11/06/2015 1,020.00p 1,034.00p 1,017.00p 1,022.00p 325407
10/06/2015 995.50p 1,020.00p 986.00p 1,017.00p 427532
09/06/2015 993.00p 1,003.00p 984.50p 994.50p 293346
08/06/2015 997.50p 1,003.00p 994.00p 999.00p 271138
05/06/2015 1,006.00p 1,006.00p 985.50p 1,000.00p 374590
04/06/2015 1,017.00p 1,017.00p 998.50p 1,004.00p 318186
03/06/2015 1,010.00p 1,021.00p 1,002.00p 1,012.00p 424478
02/06/2015 1,008.00p 1,014.00p 994.50p 1,005.00p 355218
01/06/2015 1,008.00p 1,010.00p 991.00p 997.50p 435254
29/05/2015 1,002.00p 1,007.00p 993.00p 1,000.00p 599567
28/05/2015 992.50p 1,001.00p 986.50p 997.50p 277922
27/05/2015 969.50p 993.50p 966.00p 992.50p 802250
26/05/2015 970.00p 976.50p 960.00p 962.50p 298830
22/05/2015 980.00p 981.50p 970.62p 972.00p 177242
21/05/2015 967.00p 977.50p 955.50p 975.00p 378689
20/05/2015 977.50p 985.50p 970.50p 970.50p 405933
19/05/2015 975.00p 986.50p 970.00p 982.00p 580832
18/05/2015 989.50p 996.00p 970.50p 975.00p 702485
15/05/2015 1,007.00p 1,016.00p 1,000.00p 1,006.00p 294127
14/05/2015 997.50p 1,021.00p 987.50p 1,007.00p 243339
13/05/2015 1,008.00p 1,018.00p 992.00p 996.50p 358799
12/05/2015 992.50p 1,004.00p 970.00p 1,000.00p 399282
11/05/2015 1,028.00p 1,030.00p 999.80p 1,003.00p 322806
08/05/2015 1,004.00p 1,046.00p 1,000.00p 1,023.00p 613964
07/05/2015 968.00p 986.00p 951.50p 981.00p 850351
06/05/2015 979.00p 988.50p 964.00p 966.00p 348230
05/05/2015 995.50p 1,009.00p 984.50p 984.50p 873413
01/05/2015 965.00p 986.50p 951.50p 982.00p 223610
30/04/2015 958.00p 967.50p 940.50p 961.00p 393769
29/04/2015 970.50p 971.00p 950.50p 950.50p 325703
28/04/2015 980.00p 982.08p 948.00p 961.50p 606864
27/04/2015 999.00p 999.00p 978.50p 979.50p 515078
24/04/2015 1,007.00p 1,017.00p 984.50p 991.50p 391575
23/04/2015 1,004.00p 1,004.00p 986.50p 1,001.00p 395112
22/04/2015 1,007.00p 1,020.00p 993.00p 997.50p 258063
21/04/2015 998.50p 1,020.00p 998.00p 1,003.00p 655544
20/04/2015 1,017.00p 1,030.00p 999.50p 1,001.00p 345980
17/04/2015 1,027.00p 1,037.00p 1,006.00p 1,017.00p 181073
16/04/2015 1,045.00p 1,045.00p 1,025.84p 1,028.00p 215748
15/04/2015 1,046.00p 1,050.00p 1,036.44p 1,039.00p 343513
14/04/2015 1,036.00p 1,044.00p 1,030.00p 1,038.00p 176003
13/04/2015 1,039.00p 1,042.00p 1,025.00p 1,038.00p 156980
10/04/2015 1,033.00p 1,043.20p 1,026.00p 1,034.00p 263149
09/04/2015 1,012.00p 1,038.00p 1,012.00p 1,035.00p 251132
08/04/2015 1,012.00p 1,030.00p 1,012.00p 1,013.00p 420257
07/04/2015 1,000.00p 1,022.00p 1,000.00p 1,020.00p 260048
02/04/2015 999.00p 1,012.00p 992.00p 1,000.00p 284118
01/04/2015 990.00p 1,005.00p 985.50p 996.00p 359136
31/03/2015 1,004.00p 1,031.00p 990.50p 993.50p 288634
30/03/2015 988.00p 1,015.00p 988.00p 1,014.00p 444904
27/03/2015 1,013.00p 1,027.00p 988.00p 992.50p 361512
26/03/2015 1,022.00p 1,022.00p 990.50p 1,018.00p 376790
25/03/2015 1,057.00p 1,067.00p 1,037.00p 1,044.00p 333607
24/03/2015 1,032.00p 1,069.00p 1,032.00p 1,064.00p 479922
23/03/2015 1,040.00p 1,047.00p 1,036.00p 1,042.00p 442195
20/03/2015 1,030.00p 1,044.00p 1,023.00p 1,042.00p 543291
19/03/2015 1,018.00p 1,027.00p 1,004.43p 1,025.00p 740113
18/03/2015 996.50p 1,014.00p 995.50p 1,012.00p 232159
17/03/2015 1,016.00p 1,017.00p 984.00p 996.50p 424783
16/03/2015 1,016.00p 1,026.50p 1,015.00p 1,016.00p 321559
13/03/2015 1,015.00p 1,024.00p 1,006.71p 1,018.00p 166650
12/03/2015 1,006.00p 1,020.00p 998.00p 1,016.00p 322283
11/03/2015 996.00p 1,004.24p 983.00p 1,001.00p 359398
10/03/2015 1,000.00p 1,012.00p 986.50p 986.50p 410786
09/03/2015 1,026.00p 1,026.00p 1,000.00p 1,009.00p 275337
06/03/2015 1,031.00p 1,043.00p 1,024.00p 1,026.00p 230726
05/03/2015 990.00p 1,040.00p 990.00p 1,039.00p 472619
04/03/2015 994.50p 999.00p 969.00p 986.00p 803103
03/03/2015 1,005.00p 1,009.90p 989.50p 990.50p 447251
02/03/2015 1,020.00p 1,026.00p 999.50p 1,002.00p 499428
27/02/2015 1,024.00p 1,039.00p 1,007.00p 1,018.00p 587747
26/02/2015 1,006.00p 1,040.00p 1,001.00p 1,028.00p 453638
25/02/2015 1,005.00p 1,006.00p 995.00p 1,006.00p 455772
24/02/2015 987.50p 1,005.00p 978.08p 1,005.00p 781276
23/02/2015 960.00p 990.00p 955.50p 990.00p 1210098
20/02/2015 905.00p 963.00p 898.50p 963.00p 952100
19/02/2015 891.00p 898.31p 882.81p 885.00p 452288
18/02/2015 889.50p 898.50p 888.00p 898.50p 353134
17/02/2015 899.00p 899.50p 883.50p 886.50p 319799
16/02/2015 888.00p 897.00p 885.50p 894.50p 144702
13/02/2015 895.00p 902.00p 890.50p 890.50p 672874
12/02/2015 867.00p 895.50p 867.00p 894.50p 390055
11/02/2015 867.50p 875.00p 867.50p 875.00p 323977
10/02/2015 870.50p 876.00p 865.00p 871.50p 690161
09/02/2015 875.00p 875.00p 862.50p 872.00p 476522
06/02/2015 850.00p 874.00p 841.50p 868.50p 718754
05/02/2015 844.00p 857.50p 839.00p 857.00p 456129
04/02/2015 837.00p 848.50p 832.50p 846.00p 290973
03/02/2015 835.00p 843.50p 830.00p 843.00p 364894
02/02/2015 826.50p 831.50p 822.00p 831.00p 203442
30/01/2015 842.00p 842.00p 824.31p 830.00p 681369
29/01/2015 818.50p 839.00p 815.00p 832.50p 346198
28/01/2015 817.50p 830.50p 815.64p 824.00p 256188
27/01/2015 827.00p 829.50p 812.22p 815.50p 253311
26/01/2015 817.00p 829.00p 813.83p 827.00p 155847
23/01/2015 811.50p 823.00p 811.50p 818.50p 393637
22/01/2015 805.00p 811.50p 799.50p 811.50p 730534
21/01/2015 806.00p 806.50p 797.00p 804.50p 255022
20/01/2015 795.00p 805.00p 794.00p 799.50p 405762
19/01/2015 773.50p 793.00p 773.50p 792.50p 932510
16/01/2015 767.00p 777.50p 764.00p 777.50p 906466
15/01/2015 767.50p 768.50p 757.50p 766.00p 259526
14/01/2015 770.50p 770.50p 757.50p 761.00p 373309
13/01/2015 756.50p 777.00p 753.26p 773.00p 366479
12/01/2015 748.50p 758.00p 748.50p 754.00p 388861
09/01/2015 747.50p 755.50p 743.00p 747.00p 362367
08/01/2015 734.50p 747.50p 734.50p 745.50p 203070
07/01/2015 726.00p 738.50p 720.50p 732.00p 745646
06/01/2015 726.50p 728.50p 714.00p 720.00p 981911
05/01/2015 733.50p 739.50p 715.50p 722.50p 356356
02/01/2015 731.00p 740.50p 726.50p 734.50p 232535
31/12/2014 732.50p 739.50p 731.50p 732.00p 38040
30/12/2014 748.50p 749.50p 735.50p 738.00p 154013
29/12/2014 762.50p 763.00p 748.86p 750.50p 139716
24/12/2014 739.00p 770.00p 739.00p 763.50p 101866
23/12/2014 759.50p 761.00p 753.50p 760.00p 193352
22/12/2014 763.50p 769.50p 752.00p 758.50p 274199
19/12/2014 768.00p 770.00p 761.50p 766.00p 746453
18/12/2014 747.00p 757.50p 744.50p 757.50p 837991
17/12/2014 747.00p 747.00p 726.00p 734.00p 305435
16/12/2014 740.00p 749.00p 729.81p 747.00p 940987
15/12/2014 730.50p 758.18p 730.50p 733.50p 358800
12/12/2014 735.50p 740.50p 724.72p 734.00p 815538
11/12/2014 746.50p 748.50p 737.00p 745.00p 776904
10/12/2014 747.00p 758.50p 742.00p 744.50p 715093
09/12/2014 747.50p 752.68p 738.50p 740.00p 555525
08/12/2014 762.00p 762.00p 754.29p 756.00p 173541
05/12/2014 759.00p 766.00p 755.50p 759.00p 225794
04/12/2014 755.00p 756.00p 746.50p 750.50p 470313
03/12/2014 758.50p 758.50p 748.50p 751.50p 438728
02/12/2014 752.00p 760.50p 750.50p 753.00p 414608
01/12/2014 747.00p 754.00p 736.70p 749.50p 1350078
28/11/2014 794.00p 794.00p 750.00p 755.00p 1294014
27/11/2014 786.50p 790.50p 775.00p 790.50p 365512
26/11/2014 783.50p 790.50p 778.00p 780.50p 321615
25/11/2014 795.50p 795.50p 783.00p 786.00p 626987
24/11/2014 784.50p 801.00p 784.00p 791.50p 862973
21/11/2014 780.00p 794.00p 780.00p 789.00p 337813
20/11/2014 773.00p 779.99p 770.00p 779.50p 262092
19/11/2014 777.00p 778.50p 762.50p 768.00p 261384
18/11/2014 765.00p 775.00p 761.00p 770.00p 366578
17/11/2014 758.50p 768.50p 756.50p 762.50p 335435
14/11/2014 752.00p 768.50p 750.50p 766.00p 396407
13/11/2014 736.00p 755.50p 736.00p 748.00p 694929
12/11/2014 713.00p 738.50p 710.00p 735.00p 515474
11/11/2014 716.50p 725.50p 711.00p 713.50p 253037
10/11/2014 704.00p 720.50p 699.06p 718.50p 400107
07/11/2014 708.00p 716.00p 701.00p 702.50p 315072
06/11/2014 697.00p 718.10p 697.00p 704.50p 465901
05/11/2014 707.50p 709.00p 691.00p 705.00p 336576
04/11/2014 693.50p 711.00p 690.00p 695.00p 552096
03/11/2014 679.50p 700.50p 675.90p 689.00p 460722
31/10/2014 676.50p 691.00p 673.50p 686.50p 500748
30/10/2014 673.00p 683.50p 668.50p 669.00p 661288
29/10/2014 678.00p 688.00p 670.50p 671.50p 377590
28/10/2014 665.00p 685.50p 663.43p 668.50p 396479
27/10/2014 668.00p 672.50p 660.50p 667.00p 410451
24/10/2014 663.00p 682.50p 656.82p 665.00p 439342
23/10/2014 667.00p 668.00p 654.50p 660.00p 505415
22/10/2014 670.50p 674.50p 664.00p 665.00p 443777
21/10/2014 673.00p 680.50p 665.50p 665.50p 533926
20/10/2014 673.00p 682.50p 666.50p 673.50p 428084
17/10/2014 650.00p 680.50p 641.50p 676.50p 583730
16/10/2014 656.00p 670.50p 624.50p 647.00p 634799
15/10/2014 683.00p 684.00p 644.00p 654.50p 622618
14/10/2014 690.00p 693.00p 673.00p 681.00p 590777
13/10/2014 735.50p 745.03p 697.00p 698.00p 585330
10/10/2014 744.00p 750.00p 733.50p 742.00p 279329
09/10/2014 769.50p 774.50p 747.50p 750.50p 188121
08/10/2014 770.00p 772.88p 753.00p 760.00p 217536
07/10/2014 790.00p 790.00p 770.00p 770.00p 221666
06/10/2014 793.50p 800.00p 786.00p 790.00p 185231
03/10/2014 784.50p 789.50p 776.00p 784.50p 131415
02/10/2014 793.50p 795.00p 775.50p 778.50p 318687
01/10/2014 797.50p 809.50p 788.50p 792.50p 238160
30/09/2014 809.50p 809.50p 797.50p 797.50p 298060
29/09/2014 804.50p 816.50p 799.00p 800.00p 193017
26/09/2014 800.50p 803.00p 791.00p 801.50p 846386
25/09/2014 810.00p 818.50p 799.50p 802.00p 305377
24/09/2014 814.50p 814.50p 799.00p 803.00p 507839
23/09/2014 832.50p 832.50p 811.50p 813.00p 276337
22/09/2014 819.00p 837.50p 813.98p 828.50p 376855
19/09/2014 828.50p 837.50p 825.00p 828.50p 423527
18/09/2014 815.00p 821.50p 815.00p 819.00p 190401
17/09/2014 831.50p 831.50p 816.50p 817.00p 194944
16/09/2014 832.00p 832.00p 821.00p 823.00p 236176
15/09/2014 831.00p 834.00p 823.00p 828.00p 261143
12/09/2014 833.50p 844.00p 833.50p 835.50p 170442
11/09/2014 844.00p 853.00p 833.00p 834.00p 223966
10/09/2014 847.50p 847.50p 832.50p 845.00p 161172
09/09/2014 841.00p 856.10p 841.00p 842.50p 158318
08/09/2014 850.00p 853.50p 837.50p 845.00p 170647
05/09/2014 855.00p 858.50p 849.00p 855.00p 133182
04/09/2014 865.00p 868.50p 849.50p 856.50p 215251
03/09/2014 875.00p 877.00p 869.50p 869.50p 217513
02/09/2014 868.50p 873.50p 861.50p 869.50p 197649
01/09/2014 854.50p 863.00p 854.50p 862.00p 90741
29/08/2014 857.00p 858.00p 853.33p 857.00p 194487

*Close Price adjusted for both dividends and splits