Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/01/2013 566.00p 574.50p 565.50p 570.00p 219745
25/01/2013 565.50p 568.50p 563.50p 566.00p 147168
24/01/2013 562.00p 570.00p 560.00p 565.00p 232197
23/01/2013 560.50p 562.00p 554.00p 560.00p 146858
22/01/2013 557.00p 562.01p 555.00p 559.00p 107177
21/01/2013 561.00p 561.00p 553.00p 559.00p 134680
18/01/2013 557.00p 560.50p 555.50p 560.00p 252439
17/01/2013 554.50p 558.00p 551.50p 556.00p 277285
16/01/2013 551.50p 558.00p 550.50p 554.00p 276931
15/01/2013 543.00p 549.50p 542.00p 545.50p 141034
14/01/2013 551.50p 554.00p 539.50p 543.00p 331184
11/01/2013 556.50p 560.50p 547.50p 550.50p 424599
10/01/2013 554.50p 559.00p 552.50p 552.50p 122338
09/01/2013 558.50p 559.00p 554.00p 556.50p 404279
08/01/2013 560.00p 564.50p 553.00p 555.50p 547297
07/01/2013 568.00p 568.00p 557.00p 563.00p 224292
04/01/2013 561.00p 568.00p 555.00p 567.00p 280018
03/01/2013 558.50p 565.50p 556.50p 559.00p 337303
02/01/2013 550.50p 564.00p 550.00p 559.50p 329008
31/12/2012 545.00p 551.00p 545.00p 550.00p 33445
28/12/2012 549.50p 551.00p 545.00p 550.00p 163617
27/12/2012 541.50p 553.50p 541.50p 552.00p 216082
24/12/2012 549.50p 549.50p 545.00p 545.00p 16775
21/12/2012 557.50p 558.00p 539.00p 545.50p 496138
20/12/2012 562.50p 562.50p 551.00p 558.00p 373282
19/12/2012 558.00p 565.00p 554.28p 563.00p 364044
18/12/2012 563.50p 563.50p 555.50p 558.00p 880983
17/12/2012 577.50p 578.39p 559.50p 561.00p 224069
14/12/2012 566.50p 578.00p 563.86p 577.50p 229000
13/12/2012 569.00p 570.00p 559.95p 564.50p 246990
12/12/2012 577.00p 579.50p 566.50p 567.00p 189202
11/12/2012 583.00p 584.00p 574.00p 576.00p 128730
10/12/2012 585.50p 586.00p 582.00p 582.00p 181800
07/12/2012 580.00p 586.50p 574.80p 586.50p 515883
06/12/2012 576.00p 581.50p 569.50p 581.00p 587888
05/12/2012 574.50p 580.00p 571.00p 574.50p 84445
04/12/2012 580.00p 583.00p 572.00p 575.50p 126824
03/12/2012 583.00p 587.50p 581.00p 581.50p 423268
30/11/2012 583.00p 589.00p 582.50p 586.50p 948540
29/11/2012 582.00p 585.37p 581.00p 584.50p 530768
28/11/2012 575.50p 582.50p 569.00p 582.50p 288623
27/11/2012 569.00p 579.00p 569.00p 577.50p 117277
26/11/2012 569.50p 576.01p 567.00p 570.00p 80470
23/11/2012 567.50p 577.50p 565.00p 575.00p 179095
22/11/2012 562.00p 569.00p 560.00p 567.50p 71410
21/11/2012 564.50p 569.56p 560.50p 563.00p 142801
20/11/2012 561.50p 573.00p 561.50p 570.00p 217673
19/11/2012 560.50p 566.50p 557.50p 563.50p 176550
16/11/2012 577.00p 578.30p 560.00p 560.00p 289422
15/11/2012 582.00p 585.50p 577.10p 578.50p 364454
14/11/2012 584.00p 587.50p 584.00p 585.50p 188359
13/11/2012 577.00p 587.50p 575.55p 586.00p 466168
12/11/2012 579.50p 582.00p 574.50p 580.00p 206951
09/11/2012 578.00p 584.00p 576.00p 578.50p 143371
08/11/2012 583.00p 585.50p 578.50p 582.00p 236318
07/11/2012 585.00p 586.00p 580.00p 580.00p 1054596
06/11/2012 571.50p 583.50p 571.50p 583.50p 167385
05/11/2012 581.00p 583.24p 577.00p 577.50p 94929
02/11/2012 573.50p 581.00p 568.00p 581.00p 205658
01/11/2012 571.00p 573.50p 563.50p 570.00p 243789
31/10/2012 573.00p 598.00p 573.00p 573.00p 580923
30/10/2012 569.00p 581.50p 567.50p 580.50p 556517
29/10/2012 559.50p 571.00p 559.50p 569.00p 170258
26/10/2012 561.00p 569.50p 557.50p 565.00p 372560
25/10/2012 557.00p 567.50p 557.00p 564.00p 677277
24/10/2012 558.00p 559.50p 553.00p 558.00p 220698
23/10/2012 556.00p 559.50p 553.55p 557.00p 278128
22/10/2012 559.50p 559.50p 555.50p 558.00p 127627
19/10/2012 559.00p 559.00p 554.50p 558.00p 317616
18/10/2012 561.00p 561.50p 550.00p 558.00p 680069
17/10/2012 556.00p 563.00p 554.00p 559.50p 290961
16/10/2012 547.00p 559.50p 543.50p 558.00p 511897
15/10/2012 508.00p 548.00p 508.00p 548.00p 974844
12/10/2012 510.00p 517.00p 503.50p 510.00p 223655
11/10/2012 506.00p 513.00p 505.61p 510.00p 193208
10/10/2012 511.00p 512.00p 506.00p 508.50p 217491
09/10/2012 515.50p 521.00p 511.50p 513.50p 199318
08/10/2012 515.00p 522.50p 515.00p 518.00p 167016
05/10/2012 515.00p 521.00p 512.50p 518.50p 366711
04/10/2012 515.50p 517.00p 509.42p 515.00p 308297
03/10/2012 521.00p 522.50p 514.50p 516.50p 206172
02/10/2012 525.50p 533.00p 522.00p 524.00p 170380
01/10/2012 510.50p 531.00p 510.50p 530.50p 392543
28/09/2012 508.50p 516.50p 508.50p 515.00p 327979
27/09/2012 504.50p 514.00p 502.50p 512.50p 343708
26/09/2012 515.50p 520.49p 498.40p 500.50p 872295
25/09/2012 529.50p 550.95p 523.00p 525.00p 810805
24/09/2012 523.50p 533.00p 523.50p 531.00p 226212
21/09/2012 530.50p 536.50p 528.89p 529.00p 626790
20/09/2012 531.00p 535.50p 528.50p 534.00p 195591
19/09/2012 534.50p 537.50p 531.00p 535.00p 239601
18/09/2012 532.50p 540.00p 529.50p 535.00p 851836
17/09/2012 523.50p 535.00p 523.50p 532.50p 140770
14/09/2012 530.00p 534.50p 524.00p 530.50p 434195
13/09/2012 520.50p 531.50p 519.50p 522.00p 187595
12/09/2012 530.50p 540.00p 521.00p 522.50p 278179
11/09/2012 528.00p 533.00p 526.50p 526.50p 175577
10/09/2012 531.50p 533.50p 529.00p 533.50p 155477
07/09/2012 533.00p 539.00p 529.50p 531.50p 281393
06/09/2012 532.50p 545.50p 532.50p 538.50p 366966
05/09/2012 538.50p 538.50p 526.00p 533.00p 171856
04/09/2012 537.50p 537.50p 529.50p 531.50p 177121
03/09/2012 530.00p 545.00p 530.00p 540.00p 128355
31/08/2012 532.00p 542.50p 532.00p 535.00p 195902
30/08/2012 528.50p 535.50p 528.50p 532.00p 233218
29/08/2012 528.50p 535.50p 526.52p 531.50p 469844
28/08/2012 526.00p 531.00p 523.00p 530.00p 203719
24/08/2012 528.50p 535.50p 525.50p 531.50p 134574
23/08/2012 524.00p 531.50p 524.00p 529.00p 308157
22/08/2012 529.50p 538.00p 526.00p 527.50p 251073
21/08/2012 530.50p 535.50p 529.50p 533.00p 138677
20/08/2012 537.50p 537.50p 528.00p 530.00p 226244
17/08/2012 537.00p 540.50p 531.50p 536.50p 207649
16/08/2012 535.00p 538.50p 533.00p 537.50p 217804
15/08/2012 536.00p 540.00p 533.50p 536.50p 161456
14/08/2012 533.50p 538.00p 529.00p 535.00p 179845
13/08/2012 539.00p 539.00p 524.21p 534.50p 229146
10/08/2012 540.00p 541.34p 530.00p 536.50p 225064
09/08/2012 532.50p 540.00p 528.00p 540.00p 521967
08/08/2012 520.00p 530.50p 517.50p 530.50p 247085
07/08/2012 528.50p 528.50p 517.00p 523.00p 239264
06/08/2012 523.50p 532.00p 523.50p 525.50p 437292
03/08/2012 504.50p 527.50p 504.50p 524.00p 596307
02/08/2012 497.00p 508.50p 496.20p 506.00p 579549
01/08/2012 480.00p 507.50p 471.40p 500.00p 795214
31/07/2012 472.60p 472.60p 463.10p 465.00p 545030
30/07/2012 475.00p 477.94p 470.20p 471.30p 164343
27/07/2012 471.50p 471.60p 460.30p 470.80p 227944
26/07/2012 464.10p 472.80p 462.50p 468.30p 232730
25/07/2012 459.80p 465.40p 457.90p 462.00p 163232
24/07/2012 459.60p 466.50p 459.60p 462.40p 133312
23/07/2012 469.70p 473.90p 460.20p 460.50p 116078
20/07/2012 472.60p 478.30p 469.20p 473.80p 305362
19/07/2012 467.50p 473.80p 465.00p 471.30p 304052
18/07/2012 455.50p 465.20p 455.50p 464.90p 221633
17/07/2012 459.80p 460.00p 453.30p 455.80p 206787
16/07/2012 458.20p 464.00p 453.90p 460.00p 408228
13/07/2012 456.90p 460.00p 455.63p 459.50p 299253
12/07/2012 462.30p 462.30p 451.60p 454.40p 253479
11/07/2012 460.90p 464.90p 458.00p 462.00p 925341
10/07/2012 473.00p 473.00p 458.70p 461.00p 874972
09/07/2012 486.80p 486.80p 472.70p 474.00p 333841
06/07/2012 488.80p 488.80p 480.70p 486.90p 327933
05/07/2012 489.90p 489.90p 484.80p 486.20p 210337
04/07/2012 490.00p 490.20p 486.70p 488.80p 424160
03/07/2012 485.90p 490.50p 480.00p 489.60p 219892
02/07/2012 483.00p 487.00p 479.00p 483.80p 368954
29/06/2012 472.70p 482.40p 470.60p 478.50p 352146
28/06/2012 464.10p 467.10p 458.60p 465.90p 173348
27/06/2012 460.60p 467.10p 458.20p 464.50p 236279
26/06/2012 459.30p 465.70p 458.10p 460.90p 256072
25/06/2012 460.80p 461.50p 455.70p 460.60p 183317
22/06/2012 465.40p 465.40p 460.00p 464.30p 129848
21/06/2012 470.90p 475.00p 465.60p 466.40p 266099
20/06/2012 470.30p 473.70p 463.50p 471.70p 168198
19/06/2012 460.00p 470.70p 456.90p 467.80p 269172
18/06/2012 455.00p 460.80p 448.00p 459.30p 767987
15/06/2012 465.50p 467.90p 439.34p 439.60p 1149909
14/06/2012 464.50p 468.50p 459.20p 466.30p 385828
13/06/2012 464.10p 468.08p 458.15p 463.10p 332115
12/06/2012 460.60p 467.20p 460.60p 465.70p 737408
11/06/2012 453.50p 466.40p 453.50p 463.00p 324682
08/06/2012 438.90p 447.80p 432.30p 447.50p 346551
07/06/2012 429.20p 443.30p 425.00p 442.70p 296733
06/06/2012 432.30p 435.60p 420.70p 428.00p 655273
01/06/2012 450.00p 453.30p 429.20p 430.30p 353398
31/05/2012 453.40p 458.00p 443.20p 449.00p 936169
30/05/2012 454.40p 455.60p 447.70p 450.50p 219431
29/05/2012 443.20p 464.00p 441.27p 458.20p 530444
28/05/2012 443.70p 447.10p 439.85p 441.30p 81713
25/05/2012 443.90p 448.10p 431.60p 438.80p 200217
24/05/2012 453.40p 456.60p 442.70p 445.00p 432412
23/05/2012 455.10p 457.10p 453.00p 454.00p 308518
22/05/2012 455.70p 463.90p 454.50p 457.00p 205764
21/05/2012 455.00p 458.30p 451.10p 456.30p 198106
18/05/2012 455.70p 462.80p 455.10p 455.20p 250256
17/05/2012 460.90p 471.40p 460.20p 460.60p 178324
16/05/2012 457.20p 464.30p 454.80p 463.00p 297240
15/05/2012 464.10p 466.00p 458.30p 463.20p 409491
14/05/2012 466.60p 466.90p 457.50p 465.20p 170341
11/05/2012 456.10p 469.10p 456.10p 468.70p 157181
10/05/2012 467.00p 470.70p 457.30p 459.50p 215692
09/05/2012 474.30p 480.30p 459.20p 467.40p 1466777
08/05/2012 481.60p 485.70p 474.20p 476.70p 1822957
04/05/2012 481.50p 488.57p 476.60p 482.60p 481621
03/05/2012 478.00p 483.90p 474.80p 483.10p 299824
02/05/2012 466.40p 479.10p 466.40p 479.10p 621998
01/05/2012 465.00p 470.50p 463.40p 467.80p 250997
30/04/2012 465.00p 470.50p 462.70p 464.40p 178556
27/04/2012 465.40p 472.80p 460.82p 464.90p 276716
26/04/2012 465.20p 470.80p 463.00p 470.00p 442507
25/04/2012 462.50p 469.00p 456.90p 462.90p 552058
24/04/2012 458.50p 470.90p 458.50p 463.20p 690573
23/04/2012 467.50p 473.03p 459.90p 460.30p 676919
20/04/2012 478.10p 478.58p 468.00p 468.00p 543445
19/04/2012 485.00p 485.00p 477.30p 478.50p 344898
18/04/2012 483.30p 485.00p 480.80p 482.00p 876452
17/04/2012 481.50p 484.80p 480.30p 481.60p 305650
16/04/2012 471.20p 484.70p 471.20p 481.00p 318566
13/04/2012 481.90p 488.00p 466.80p 473.70p 371664

*Close Price adjusted for both dividends and splits