Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2010 248.50p 253.80p 248.50p 253.80p 174337
08/09/2010 248.90p 251.00p 247.90p 250.70p 224785
07/09/2010 247.00p 249.20p 247.00p 248.90p 232079
06/09/2010 245.00p 250.90p 245.00p 249.00p 264649
03/09/2010 235.00p 246.60p 235.00p 245.00p 322452
02/09/2010 245.00p 246.60p 238.20p 245.00p 332639
01/09/2010 237.10p 243.00p 235.80p 242.40p 392872
31/08/2010 235.00p 238.00p 234.20p 235.20p 735776
27/08/2010 234.30p 237.00p 233.00p 236.90p 1276877
26/08/2010 227.00p 241.90p 227.00p 232.50p 1796639
25/08/2010 230.00p 234.90p 230.00p 231.70p 327058
24/08/2010 231.60p 232.50p 227.90p 231.80p 536387
23/08/2010 228.90p 235.00p 228.79p 233.90p 247432
20/08/2010 231.40p 232.70p 230.80p 230.90p 811558
19/08/2010 232.20p 234.90p 227.70p 231.00p 416607
18/08/2010 230.20p 231.50p 227.40p 230.60p 137195
17/08/2010 228.40p 230.42p 228.40p 229.50p 186484
16/08/2010 229.10p 230.80p 227.70p 229.50p 263562
13/08/2010 240.60p 240.60p 229.30p 229.30p 232315
12/08/2010 234.30p 234.40p 230.20p 230.20p 739115
11/08/2010 238.30p 238.30p 232.90p 232.90p 124402
10/08/2010 239.80p 239.80p 236.00p 236.50p 1167748
09/08/2010 240.40p 240.40p 238.10p 238.60p 122512
06/08/2010 240.00p 240.00p 236.60p 238.00p 474813
05/08/2010 242.10p 242.10p 237.40p 239.40p 472074
04/08/2010 239.10p 240.00p 236.10p 239.60p 143624
03/08/2010 244.00p 244.00p 238.10p 240.80p 223068
02/08/2010 244.00p 244.00p 239.60p 243.60p 241410
30/07/2010 248.00p 248.00p 237.40p 239.20p 426787
29/07/2010 250.10p 250.10p 246.50p 246.50p 187433
28/07/2010 251.30p 251.30p 246.50p 246.90p 207605
27/07/2010 254.00p 257.00p 247.60p 249.20p 1134367
26/07/2010 249.00p 251.10p 247.50p 250.30p 587770
23/07/2010 244.60p 249.80p 244.60p 248.00p 687571
22/07/2010 242.80p 247.40p 242.80p 246.50p 511871
21/07/2010 245.90p 248.90p 243.30p 246.80p 276507
20/07/2010 244.00p 249.00p 243.50p 247.50p 397689
19/07/2010 242.90p 244.40p 240.80p 242.10p 440833
16/07/2010 242.00p 245.40p 240.70p 241.30p 553919
15/07/2010 238.50p 243.60p 236.10p 241.50p 389545
14/07/2010 236.00p 237.80p 235.00p 236.00p 492411
13/07/2010 229.20p 235.40p 229.20p 234.10p 1188065
12/07/2010 231.30p 233.33p 228.10p 230.20p 148329
09/07/2010 228.20p 233.90p 227.00p 232.00p 286506
08/07/2010 223.10p 231.86p 223.10p 225.60p 956523
07/07/2010 216.80p 224.70p 216.80p 223.50p 439638
06/07/2010 212.40p 217.30p 212.40p 216.10p 414449
05/07/2010 208.50p 213.10p 207.80p 212.50p 444015
02/07/2010 210.30p 211.50p 208.10p 209.20p 258287
01/07/2010 213.90p 217.90p 208.50p 210.30p 610687
30/06/2010 207.60p 218.50p 207.60p 217.20p 429462
29/06/2010 210.30p 214.22p 209.10p 210.90p 215784
28/06/2010 213.00p 222.40p 212.40p 214.60p 713657
25/06/2010 211.80p 218.10p 211.00p 213.60p 306583
24/06/2010 217.40p 217.50p 207.00p 209.60p 512916
23/06/2010 214.60p 220.10p 210.60p 214.80p 1271841
22/06/2010 214.80p 214.80p 209.50p 214.30p 252936
21/06/2010 214.40p 214.80p 212.70p 214.50p 240008
18/06/2010 223.60p 224.30p 209.70p 210.00p 1191984
17/06/2010 230.50p 230.50p 220.10p 221.80p 1132807
16/06/2010 223.90p 230.60p 220.09p 222.50p 4153531
15/06/2010 195.10p 199.60p 189.30p 196.10p 781103
14/06/2010 199.00p 200.00p 196.00p 197.30p 173785
11/06/2010 199.20p 199.20p 194.50p 196.90p 267532
10/06/2010 195.10p 199.40p 194.20p 197.50p 429723
09/06/2010 196.90p 201.50p 195.80p 197.90p 215637
08/06/2010 198.90p 198.90p 191.80p 193.80p 213969
07/06/2010 200.30p 205.30p 190.50p 196.20p 510077
04/06/2010 208.00p 211.50p 198.50p 199.00p 356888
03/06/2010 208.70p 216.20p 208.00p 209.70p 394481
02/06/2010 199.70p 209.70p 195.00p 207.10p 703017
01/06/2010 199.50p 200.00p 191.20p 199.80p 328021
28/05/2010 199.30p 203.20p 197.00p 197.00p 219553
27/05/2010 193.90p 199.20p 192.60p 198.10p 503785
26/05/2010 193.40p 198.00p 192.80p 193.40p 440685
25/05/2010 197.20p 197.20p 187.90p 194.00p 183439
24/05/2010 199.20p 202.00p 188.70p 200.00p 902121
21/05/2010 205.80p 205.80p 200.40p 200.40p 289946
20/05/2010 209.50p 209.50p 200.30p 200.30p 476994
19/05/2010 213.40p 213.40p 203.40p 206.60p 441494
18/05/2010 218.60p 223.00p 212.10p 213.70p 301528
17/05/2010 218.70p 219.10p 214.00p 215.10p 327933
14/05/2010 223.00p 223.00p 212.70p 217.70p 300692
13/05/2010 225.40p 225.40p 219.80p 222.70p 2313980
12/05/2010 224.00p 225.00p 216.90p 221.40p 405523
11/05/2010 223.00p 224.00p 214.20p 223.00p 212195
10/05/2010 222.60p 228.20p 220.30p 223.00p 553735
07/05/2010 220.50p 222.00p 210.10p 216.10p 487180
06/05/2010 224.70p 231.00p 219.00p 221.40p 899799
05/05/2010 224.40p 225.50p 219.00p 225.00p 340153
04/05/2010 232.00p 233.90p 222.20p 224.40p 280618
30/04/2010 233.70p 234.90p 225.00p 230.90p 257879
29/04/2010 229.00p 231.10p 226.40p 230.00p 434488
28/04/2010 230.40p 231.50p 227.00p 230.00p 478971
27/04/2010 236.90p 237.20p 229.10p 229.10p 315915
26/04/2010 238.60p 241.40p 232.80p 235.00p 4715321
23/04/2010 228.00p 239.40p 227.30p 234.00p 1822437
22/04/2010 222.00p 227.10p 218.50p 224.00p 817433
21/04/2010 208.00p 220.80p 206.40p 215.20p 397797
20/04/2010 209.80p 214.80p 206.40p 208.90p 192862
19/04/2010 207.60p 211.20p 203.00p 209.20p 429363
16/04/2010 212.00p 215.00p 208.60p 210.60p 292599
15/04/2010 216.50p 218.70p 210.90p 214.90p 488847
14/04/2010 221.70p 221.70p 212.00p 215.40p 352251
13/04/2010 221.00p 225.50p 221.00p 223.30p 116932
12/04/2010 215.00p 223.70p 215.00p 223.40p 119949
09/04/2010 223.80p 223.80p 218.10p 220.10p 59747
08/04/2010 217.20p 220.60p 217.10p 220.30p 115995
07/04/2010 223.20p 223.20p 217.20p 218.20p 911990
06/04/2010 220.00p 224.30p 218.80p 221.00p 146275
01/04/2010 220.00p 220.00p 217.40p 220.00p 37633
31/03/2010 215.00p 220.00p 215.00p 218.20p 156494
30/03/2010 220.00p 220.00p 215.60p 216.40p 102885
29/03/2010 217.50p 220.00p 216.20p 218.20p 204688
26/03/2010 214.00p 222.10p 214.00p 218.60p 280362
25/03/2010 210.40p 217.90p 210.40p 215.70p 185329
24/03/2010 217.60p 219.40p 204.00p 212.30p 229897
23/03/2010 213.50p 217.10p 211.80p 215.80p 229433
22/03/2010 219.00p 219.00p 209.20p 212.40p 496755
19/03/2010 223.00p 223.00p 214.10p 218.40p 492318
18/03/2010 216.20p 224.10p 216.20p 222.70p 365483
17/03/2010 213.90p 215.90p 212.80p 215.90p 71436
16/03/2010 214.00p 216.80p 212.00p 214.50p 447970
15/03/2010 214.00p 214.00p 209.70p 212.30p 185640
12/03/2010 213.60p 214.70p 208.60p 213.20p 238623
11/03/2010 207.90p 211.80p 204.80p 210.60p 275062
10/03/2010 212.90p 213.10p 205.90p 207.70p 347277
09/03/2010 211.90p 215.00p 204.40p 214.50p 508223
08/03/2010 208.20p 212.70p 208.20p 209.90p 98737
05/03/2010 196.00p 212.60p 196.00p 207.30p 1411627
04/03/2010 207.00p 207.00p 199.20p 205.00p 253012
03/03/2010 201.70p 202.80p 196.40p 201.40p 198822
02/03/2010 188.10p 202.00p 185.98p 201.90p 538875
01/03/2010 189.60p 190.00p 187.10p 188.00p 626749
26/02/2010 191.00p 191.00p 184.50p 187.00p 699882
25/02/2010 190.00p 204.60p 184.00p 187.00p 1221641
24/02/2010 180.30p 184.40p 180.20p 184.30p 112080
23/02/2010 183.90p 187.80p 181.20p 183.40p 411198
22/02/2010 188.60p 188.60p 178.30p 182.20p 153322
19/02/2010 180.20p 187.00p 179.10p 184.80p 338431
18/02/2010 181.10p 185.40p 179.00p 183.10p 351611
17/02/2010 183.00p 183.00p 178.30p 180.00p 136813
16/02/2010 182.50p 182.50p 175.80p 180.00p 240561
15/02/2010 180.00p 180.00p 178.00p 178.50p 184078
12/02/2010 178.30p 180.20p 174.20p 178.30p 1443076
11/02/2010 173.60p 179.10p 171.50p 178.90p 162698
10/02/2010 171.10p 180.00p 171.10p 174.80p 407404
09/02/2010 166.50p 176.00p 165.90p 174.80p 458464
08/02/2010 171.20p 171.20p 165.30p 168.00p 392241
05/02/2010 177.30p 177.30p 170.60p 170.60p 249590
04/02/2010 182.30p 183.50p 174.60p 176.50p 342737
03/02/2010 186.30p 186.70p 179.80p 181.60p 511214
02/02/2010 181.50p 185.50p 176.30p 184.20p 994020
01/02/2010 178.40p 184.00p 173.60p 179.10p 254286
29/01/2010 182.10p 182.70p 177.30p 177.40p 381831
28/01/2010 183.50p 184.90p 178.90p 179.40p 329955
27/01/2010 187.90p 187.90p 180.50p 182.50p 190599
26/01/2010 180.80p 184.30p 180.50p 181.00p 136381
25/01/2010 182.10p 186.90p 182.10p 184.90p 50671
22/01/2010 194.20p 194.20p 182.80p 183.30p 123449
21/01/2010 196.00p 196.00p 184.30p 185.90p 426521
20/01/2010 184.30p 195.00p 184.30p 191.70p 268998
19/01/2010 188.30p 192.40p 187.20p 192.40p 132407
18/01/2010 189.50p 192.90p 188.20p 192.90p 74347
15/01/2010 194.00p 194.70p 190.40p 191.80p 96561
14/01/2010 200.00p 200.00p 190.68p 194.00p 549263
13/01/2010 185.00p 199.60p 185.00p 196.60p 599915
12/01/2010 192.20p 192.30p 185.00p 188.30p 111948
11/01/2010 189.00p 191.80p 187.40p 189.70p 273507
08/01/2010 180.00p 185.00p 177.30p 183.20p 184148
07/01/2010 179.20p 182.60p 175.00p 181.90p 98054
06/01/2010 179.00p 180.00p 173.50p 177.10p 559227
05/01/2010 192.70p 196.20p 172.00p 172.00p 412861
04/01/2010 185.70p 195.70p 185.70p 194.00p 227718
31/12/2009 185.50p 190.80p 185.50p 189.00p 28315
30/12/2009 185.30p 189.10p 184.00p 185.00p 30789
29/12/2009 191.40p 191.40p 183.10p 186.00p 50018
24/12/2009 184.00p 184.50p 183.67p 184.50p 2183
23/12/2009 174.50p 189.60p 174.50p 187.60p 127080
22/12/2009 185.60p 194.03p 179.10p 179.50p 147419
21/12/2009 184.30p 190.30p 184.20p 186.60p 36685
18/12/2009 183.50p 185.60p 176.60p 185.60p 372047
17/12/2009 180.00p 182.90p 180.00p 180.70p 339104
16/12/2009 180.00p 182.50p 180.00p 182.00p 304731
15/12/2009 180.70p 182.80p 179.88p 181.00p 177845
14/12/2009 184.60p 185.50p 180.00p 181.60p 171477
11/12/2009 183.50p 185.30p 179.30p 183.40p 410894
10/12/2009 181.80p 183.90p 180.30p 182.00p 1571364
09/12/2009 179.10p 183.40p 179.10p 181.30p 151719
08/12/2009 183.00p 185.30p 178.70p 181.20p 134296
07/12/2009 180.40p 187.70p 180.40p 184.20p 221987
04/12/2009 178.00p 184.90p 178.00p 183.10p 278467
03/12/2009 177.00p 184.30p 176.70p 180.20p 362847
02/12/2009 174.10p 177.00p 173.70p 177.00p 159480
01/12/2009 171.50p 176.40p 171.50p 174.70p 554767
30/11/2009 177.10p 178.00p 171.30p 171.50p 184126
27/11/2009 165.90p 175.00p 165.20p 175.00p 280230
26/11/2009 175.40p 180.21p 165.50p 169.90p 211062
25/11/2009 176.90p 182.30p 176.90p 179.00p 412354
24/11/2009 177.10p 179.00p 173.00p 177.70p 377562

*Close Price adjusted for both dividends and splits