Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
28/08/2014 856.50p 859.00p 845.53p 857.00p 222878
27/08/2014 856.00p 859.50p 845.50p 854.50p 162303
26/08/2014 855.00p 857.50p 841.75p 855.00p 216403
22/08/2014 838.50p 860.50p 836.00p 853.50p 403405
21/08/2014 817.50p 829.42p 817.50p 828.00p 125290
20/08/2014 823.50p 829.90p 816.50p 818.00p 106153
19/08/2014 822.00p 834.00p 815.50p 823.50p 147914
18/08/2014 817.00p 824.50p 809.00p 821.00p 113031
15/08/2014 816.00p 821.00p 805.50p 808.50p 145491
14/08/2014 798.50p 812.00p 798.50p 811.00p 286546
13/08/2014 796.50p 808.50p 795.00p 805.00p 565083
12/08/2014 793.00p 798.00p 787.75p 793.00p 282431
11/08/2014 782.50p 796.50p 774.90p 792.00p 240448
08/08/2014 764.50p 775.00p 758.00p 774.00p 533742
07/08/2014 760.00p 770.00p 758.90p 767.50p 412381
06/08/2014 762.00p 770.00p 754.50p 763.00p 336602
05/08/2014 759.00p 773.50p 754.00p 768.50p 275073
04/08/2014 764.00p 769.50p 759.00p 759.00p 305893
01/08/2014 771.50p 772.00p 756.50p 762.00p 301955
31/07/2014 781.00p 800.00p 767.00p 770.00p 441559
30/07/2014 792.00p 792.00p 770.00p 773.00p 197099
29/07/2014 780.00p 792.00p 777.00p 787.00p 158334
28/07/2014 789.50p 792.00p 773.50p 779.00p 161119
25/07/2014 778.50p 802.50p 773.00p 787.50p 393822
24/07/2014 765.00p 778.00p 757.50p 777.50p 256554
23/07/2014 767.50p 772.50p 761.00p 761.00p 164624
22/07/2014 751.50p 766.50p 747.50p 762.50p 269279
21/07/2014 744.50p 745.50p 738.50p 742.50p 149035
18/07/2014 745.00p 749.50p 735.10p 745.00p 155734
17/07/2014 745.00p 751.50p 738.35p 749.50p 162851
16/07/2014 752.50p 753.50p 743.00p 745.00p 245635
15/07/2014 757.50p 763.00p 747.50p 747.50p 134454
14/07/2014 759.50p 765.00p 750.55p 763.00p 137790
11/07/2014 769.50p 778.50p 757.50p 758.50p 180559
10/07/2014 764.00p 773.04p 753.00p 769.00p 357332
09/07/2014 778.50p 778.50p 769.00p 771.50p 463934
08/07/2014 783.00p 787.50p 774.00p 776.00p 393312
07/07/2014 793.00p 803.00p 780.65p 787.00p 379451
04/07/2014 783.00p 793.50p 778.00p 788.50p 110886
03/07/2014 786.50p 788.00p 775.00p 782.00p 229840
02/07/2014 775.50p 796.50p 775.50p 776.00p 307101
01/07/2014 763.00p 779.00p 762.68p 778.00p 296400
30/06/2014 759.00p 770.50p 757.50p 763.50p 228650
27/06/2014 750.50p 763.50p 741.00p 761.00p 361150
26/06/2014 725.00p 750.50p 724.06p 741.00p 372708
25/06/2014 738.00p 739.00p 719.50p 724.00p 316357
24/06/2014 749.00p 749.00p 734.00p 738.00p 293133
23/06/2014 752.50p 755.00p 741.00p 742.00p 247117
20/06/2014 753.00p 763.00p 747.50p 754.00p 401336
19/06/2014 765.00p 765.00p 749.50p 752.00p 262452
18/06/2014 762.50p 763.00p 748.00p 754.00p 280553
17/06/2014 762.50p 774.00p 753.00p 756.50p 341359
16/06/2014 776.00p 781.50p 754.50p 764.50p 384666
13/06/2014 798.50p 807.00p 773.50p 776.00p 513751
12/06/2014 806.00p 812.00p 800.00p 807.00p 234018
11/06/2014 813.00p 813.00p 798.00p 806.50p 300163
10/06/2014 812.50p 822.00p 804.00p 808.00p 209510
09/06/2014 807.50p 814.70p 804.18p 809.50p 173064
06/06/2014 792.50p 819.00p 786.46p 807.50p 329252
05/06/2014 787.50p 792.00p 780.00p 788.00p 225873
04/06/2014 778.50p 794.00p 778.00p 790.50p 200927
03/06/2014 799.50p 799.50p 778.10p 781.00p 283131
02/06/2014 799.50p 808.50p 797.00p 798.00p 263061
30/05/2014 788.50p 794.50p 786.00p 789.50p 361101
29/05/2014 797.00p 804.36p 791.00p 795.00p 229082
28/05/2014 796.50p 816.00p 796.00p 800.00p 427685
27/05/2014 791.00p 800.50p 785.50p 799.00p 360398
23/05/2014 784.00p 796.50p 782.00p 782.00p 165938
22/05/2014 787.50p 796.00p 784.50p 790.00p 200574
21/05/2014 786.50p 792.50p 775.50p 787.50p 255549
20/05/2014 766.00p 791.00p 759.50p 784.50p 265323
19/05/2014 762.50p 773.50p 758.00p 765.00p 366978
16/05/2014 801.50p 813.00p 761.60p 762.00p 557704
15/05/2014 824.50p 827.00p 787.00p 796.00p 469526
14/05/2014 847.00p 850.00p 826.50p 826.50p 178643
13/05/2014 835.00p 842.00p 832.50p 839.00p 290045
12/05/2014 826.00p 835.50p 824.50p 832.50p 206250
09/05/2014 831.50p 832.50p 819.00p 824.50p 139675
08/05/2014 824.50p 831.50p 824.00p 828.00p 316493
07/05/2014 815.50p 827.00p 813.50p 825.00p 187478
06/05/2014 824.50p 834.00p 813.50p 820.00p 212426
02/05/2014 808.00p 826.00p 808.00p 822.50p 617384
01/05/2014 805.50p 820.00p 796.50p 811.00p 352454
30/04/2014 818.00p 822.00p 798.50p 800.00p 450905
29/04/2014 830.00p 843.00p 821.00p 822.00p 387145
28/04/2014 842.50p 842.50p 816.50p 818.00p 411482
25/04/2014 842.00p 843.00p 834.50p 835.00p 246423
24/04/2014 848.50p 855.00p 833.50p 842.50p 240167
23/04/2014 860.00p 870.50p 846.50p 849.00p 408884
22/04/2014 834.00p 864.00p 828.48p 860.00p 436386
17/04/2014 807.00p 831.00p 805.00p 829.50p 369337
16/04/2014 812.00p 814.20p 804.50p 805.00p 625915
15/04/2014 799.00p 811.00p 798.80p 803.00p 481418
14/04/2014 820.00p 826.50p 793.00p 800.50p 515301
11/04/2014 846.00p 854.50p 825.50p 826.50p 303577
10/04/2014 840.00p 865.00p 839.00p 854.50p 595752
09/04/2014 846.00p 852.50p 837.50p 839.00p 353269
08/04/2014 886.50p 886.50p 844.11p 852.50p 738635
07/04/2014 885.50p 892.00p 877.00p 881.00p 192066
04/04/2014 887.00p 896.50p 887.00p 892.00p 142098
03/04/2014 881.50p 890.50p 878.00p 887.00p 299062
02/04/2014 882.00p 890.00p 875.65p 882.50p 454008
01/04/2014 892.50p 904.00p 872.50p 883.50p 735190
31/03/2014 876.50p 877.00p 858.50p 872.50p 416457
28/03/2014 870.50p 884.00p 863.50p 869.50p 235487
27/03/2014 873.00p 874.00p 859.50p 865.50p 248303
26/03/2014 878.50p 888.50p 862.00p 875.50p 332402
25/03/2014 856.50p 887.00p 856.50p 877.50p 1149663
24/03/2014 851.00p 877.00p 851.00p 861.00p 199931
21/03/2014 865.50p 881.50p 862.50p 869.00p 989010
20/03/2014 883.00p 883.00p 859.50p 867.00p 280666
19/03/2014 888.50p 889.00p 877.00p 882.50p 210795
18/03/2014 888.00p 888.00p 873.00p 883.00p 213650
17/03/2014 878.50p 889.50p 877.20p 883.50p 234101
14/03/2014 872.50p 884.50p 862.00p 880.00p 181464
13/03/2014 895.50p 898.00p 883.00p 883.00p 174290
12/03/2014 901.00p 909.50p 890.00p 896.50p 355079
11/03/2014 920.00p 921.00p 902.50p 909.50p 163767
10/03/2014 914.00p 924.00p 906.50p 913.50p 263292
07/03/2014 912.00p 917.50p 900.00p 910.00p 477104
06/03/2014 905.50p 921.50p 905.50p 915.00p 318374
05/03/2014 902.50p 910.50p 885.40p 908.50p 265838
04/03/2014 894.00p 903.00p 886.50p 903.00p 463539
03/03/2014 884.00p 890.00p 875.00p 886.50p 506536
28/02/2014 880.50p 895.50p 880.00p 890.00p 330819
27/02/2014 875.50p 888.00p 875.00p 886.00p 223617
26/02/2014 878.50p 888.88p 877.00p 878.50p 228446
25/02/2014 879.00p 885.50p 870.50p 881.00p 610376
24/02/2014 879.00p 881.50p 859.50p 878.50p 729554
21/02/2014 841.00p 888.00p 840.00p 876.00p 1091937
20/02/2014 890.00p 892.63p 824.75p 845.00p 757535
19/02/2014 882.00p 898.63p 882.00p 894.00p 315686
18/02/2014 874.50p 892.00p 870.81p 888.00p 365995

*Close Price adjusted for both dividends and splits