Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/04/2012 465.00p 486.90p 465.00p 484.50p 337433
11/04/2012 465.00p 467.10p 459.66p 465.40p 350891
10/04/2012 471.40p 477.80p 470.40p 472.00p 501673
05/04/2012 476.50p 479.60p 474.70p 476.10p 296940
04/04/2012 473.30p 478.60p 470.90p 478.50p 344263
03/04/2012 480.40p 480.40p 473.30p 476.00p 288586
02/04/2012 474.50p 479.10p 468.30p 479.10p 334395
30/03/2012 464.40p 476.20p 459.40p 475.00p 405269
29/03/2012 465.00p 467.70p 462.40p 465.10p 226859
28/03/2012 465.00p 469.90p 463.00p 466.20p 259705
27/03/2012 470.10p 474.60p 462.40p 467.20p 279239
26/03/2012 463.10p 470.60p 463.10p 470.60p 112105
23/03/2012 461.80p 465.08p 452.50p 463.70p 282738
22/03/2012 462.90p 462.90p 455.10p 462.00p 751223
21/03/2012 464.40p 465.30p 454.00p 462.40p 230124
20/03/2012 462.90p 464.20p 446.20p 462.00p 331792
19/03/2012 463.70p 466.70p 453.30p 463.00p 110547
16/03/2012 466.20p 469.80p 460.10p 465.70p 561896
15/03/2012 456.60p 467.20p 455.20p 467.20p 494154
14/03/2012 468.50p 472.50p 453.40p 455.40p 409919
13/03/2012 464.60p 468.80p 458.30p 465.40p 349467
12/03/2012 460.80p 466.20p 460.70p 464.70p 306225
09/03/2012 456.60p 465.90p 456.60p 462.60p 200022
08/03/2012 446.10p 460.00p 446.10p 457.90p 408359
07/03/2012 442.00p 446.30p 429.00p 446.00p 741718
06/03/2012 449.60p 450.68p 439.90p 443.00p 742310
05/03/2012 449.40p 452.00p 447.00p 449.20p 349065
02/03/2012 450.80p 450.80p 443.00p 449.00p 679665
01/03/2012 450.50p 450.50p 445.10p 449.10p 663390
29/02/2012 453.30p 453.30p 446.50p 450.00p 307279
28/02/2012 453.90p 453.90p 445.75p 450.00p 326653
27/02/2012 449.20p 452.70p 442.80p 451.90p 335452
24/02/2012 441.60p 450.00p 438.20p 450.00p 1605086
23/02/2012 418.30p 446.90p 414.30p 442.80p 1904057
22/02/2012 400.90p 416.30p 400.90p 414.00p 566656
21/02/2012 403.30p 410.50p 403.30p 407.50p 213471
20/02/2012 395.00p 406.10p 395.00p 406.10p 247675
17/02/2012 400.10p 401.80p 392.90p 400.00p 263508
16/02/2012 400.40p 402.00p 394.80p 400.00p 235406
15/02/2012 399.10p 410.90p 395.40p 401.20p 319577
14/02/2012 397.90p 408.04p 395.80p 398.00p 455344
13/02/2012 388.10p 400.70p 387.90p 400.20p 259971
10/02/2012 381.50p 389.10p 381.50p 388.00p 289274
09/02/2012 375.70p 384.70p 375.70p 382.00p 1143804
08/02/2012 379.10p 384.50p 367.20p 375.50p 495968
07/02/2012 384.90p 384.90p 375.30p 380.30p 450950
06/02/2012 386.10p 388.00p 381.85p 383.60p 195483
03/02/2012 382.80p 389.40p 381.36p 385.30p 312006
02/02/2012 388.80p 393.90p 384.00p 384.00p 279092
01/02/2012 380.50p 394.60p 378.10p 386.10p 376930
31/01/2012 383.80p 390.60p 376.50p 379.00p 456797
30/01/2012 383.60p 383.60p 376.50p 381.00p 348285
27/01/2012 380.60p 386.90p 373.69p 384.00p 188336
26/01/2012 388.40p 389.67p 380.70p 381.00p 201836
25/01/2012 388.50p 391.60p 381.70p 386.10p 234096
24/01/2012 386.80p 389.50p 383.87p 386.40p 370132
23/01/2012 391.60p 394.00p 388.00p 388.80p 159329
20/01/2012 395.80p 398.90p 391.60p 391.60p 140733
19/01/2012 397.20p 405.60p 394.60p 394.60p 203234
18/01/2012 396.10p 406.40p 395.00p 397.70p 198849
17/01/2012 403.10p 403.10p 395.00p 395.00p 141105
16/01/2012 404.50p 405.70p 397.60p 397.60p 55698
13/01/2012 402.90p 410.00p 399.20p 404.50p 185141
12/01/2012 397.60p 401.30p 397.60p 400.00p 332022
11/01/2012 400.00p 401.70p 396.00p 399.20p 152301
10/01/2012 400.00p 401.10p 395.00p 397.30p 262061
09/01/2012 397.70p 401.10p 395.80p 399.50p 255169
06/01/2012 394.10p 397.40p 387.00p 396.50p 268766
05/01/2012 399.20p 399.20p 391.80p 395.00p 1051645
04/01/2012 392.50p 401.10p 388.00p 399.90p 166863
03/01/2012 386.80p 394.20p 376.10p 394.20p 489921
30/12/2011 383.70p 391.14p 380.40p 380.40p 146709
29/12/2011 386.60p 386.90p 378.80p 381.70p 147518
28/12/2011 381.60p 397.82p 381.60p 385.20p 142176
23/12/2011 377.00p 386.20p 377.00p 380.90p 34960
22/12/2011 372.10p 380.30p 371.12p 376.00p 185221
21/12/2011 378.50p 380.30p 370.00p 370.30p 142248
20/12/2011 370.40p 377.10p 367.70p 375.10p 170434
19/12/2011 368.40p 375.90p 359.45p 370.00p 317884
16/12/2011 375.10p 377.50p 369.80p 369.80p 345531
15/12/2011 371.60p 377.90p 370.00p 372.60p 200558
14/12/2011 372.90p 375.90p 369.90p 372.60p 153433
13/12/2011 372.30p 380.80p 372.30p 375.50p 94198
12/12/2011 383.80p 383.80p 370.70p 370.70p 242226
09/12/2011 377.40p 392.00p 376.80p 386.00p 166319
08/12/2011 388.80p 393.30p 377.50p 379.10p 314946
07/12/2011 395.40p 397.90p 376.30p 386.80p 238220
06/12/2011 381.60p 391.80p 381.60p 391.80p 151724
05/12/2011 387.20p 393.10p 380.00p 384.50p 138768
02/12/2011 386.40p 387.90p 375.05p 385.20p 267582
01/12/2011 394.60p 394.60p 383.00p 383.80p 357490
30/11/2011 386.20p 398.40p 380.50p 392.60p 430842
29/11/2011 381.30p 390.50p 377.40p 390.10p 192741
28/11/2011 378.30p 386.30p 378.30p 378.80p 135368
25/11/2011 368.70p 378.60p 368.70p 375.50p 135518
24/11/2011 369.20p 379.50p 366.30p 370.00p 127148
23/11/2011 371.80p 376.90p 368.40p 372.00p 204249

*Close Price adjusted for both dividends and splits