Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
23/11/2009 167.50p 179.30p 166.80p 176.90p 1383380
20/11/2009 168.70p 171.30p 165.00p 167.80p 745848
19/11/2009 172.00p 174.23p 169.60p 170.60p 441513
18/11/2009 172.10p 177.70p 172.00p 173.30p 212542
17/11/2009 177.50p 177.50p 172.80p 173.00p 279124
16/11/2009 178.20p 178.46p 174.60p 176.60p 248782
13/11/2009 176.90p 180.00p 172.00p 173.20p 835094
12/11/2009 173.60p 176.82p 172.10p 175.70p 251008
11/11/2009 171.30p 175.00p 170.20p 172.50p 272003
10/11/2009 175.50p 175.50p 171.00p 172.50p 148889
09/11/2009 179.70p 181.00p 170.00p 174.50p 294434
06/11/2009 177.70p 180.90p 174.50p 180.00p 240375
05/11/2009 169.90p 180.70p 168.10p 180.50p 764074
04/11/2009 172.00p 174.70p 168.80p 171.00p 443028
03/11/2009 166.60p 171.40p 166.60p 171.00p 331164
02/11/2009 168.80p 172.50p 164.90p 171.80p 313587
30/10/2009 170.40p 170.60p 167.00p 167.40p 305004
29/10/2009 162.00p 170.90p 162.00p 170.00p 656118
28/10/2009 168.80p 171.70p 167.90p 170.30p 700780
27/10/2009 169.40p 171.20p 168.20p 170.00p 312731
26/10/2009 177.90p 177.90p 170.00p 170.40p 701606
23/10/2009 163.50p 179.10p 161.50p 172.80p 1461432
22/10/2009 157.00p 161.00p 156.40p 159.80p 333135
21/10/2009 157.90p 159.80p 154.50p 159.30p 487524
20/10/2009 155.90p 159.10p 155.60p 156.90p 340870
19/10/2009 157.00p 160.00p 155.00p 157.70p 236113
16/10/2009 158.30p 160.30p 156.00p 157.70p 324664
15/10/2009 162.00p 163.90p 158.90p 159.60p 174685
14/10/2009 161.90p 163.80p 159.60p 163.00p 371127
13/10/2009 160.40p 161.20p 158.70p 160.00p 340359
12/10/2009 165.10p 165.10p 161.70p 162.00p 174960
09/10/2009 163.70p 165.60p 162.00p 163.30p 113304
08/10/2009 167.00p 167.00p 164.00p 165.60p 122485
07/10/2009 162.20p 166.00p 156.00p 165.00p 238463
06/10/2009 157.70p 164.90p 157.70p 164.30p 248097
05/10/2009 160.40p 160.50p 156.90p 158.50p 168733
02/10/2009 158.00p 159.90p 155.10p 159.60p 296385
01/10/2009 171.40p 172.70p 160.50p 160.60p 350771
30/09/2009 175.10p 175.10p 167.90p 168.80p 754676
29/09/2009 174.40p 177.10p 173.00p 175.70p 235975
28/09/2009 169.90p 172.50p 169.00p 172.00p 123601
25/09/2009 169.70p 171.50p 167.80p 169.50p 579356
24/09/2009 169.70p 171.30p 167.00p 168.50p 449652
23/09/2009 171.00p 174.00p 169.00p 170.40p 564997
22/09/2009 172.20p 173.00p 168.50p 170.00p 485667
21/09/2009 171.50p 171.50p 169.40p 169.70p 509312

*Close Price adjusted for both dividends and splits