Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/08/2023 155.40p 157.07p 154.01p 155.00p 282413
11/08/2023 158.00p 160.80p 155.20p 155.40p 535402
10/08/2023 156.80p 159.80p 156.60p 157.60p 151540
09/08/2023 155.00p 158.60p 154.20p 156.00p 419065
08/08/2023 155.00p 156.00p 153.20p 154.40p 170129
07/08/2023 156.60p 158.40p 155.40p 155.60p 159656
04/08/2023 156.20p 159.40p 155.20p 157.80p 159748
03/08/2023 154.20p 159.80p 153.53p 156.40p 126070
02/08/2023 158.20p 158.40p 156.20p 157.80p 173639
01/08/2023 161.80p 163.44p 158.00p 158.40p 201041
31/07/2023 157.60p 163.20p 157.60p 162.40p 219452
28/07/2023 163.00p 164.20p 160.20p 161.00p 99555
27/07/2023 162.60p 170.20p 161.80p 164.80p 223287
26/07/2023 162.20p 166.80p 162.20p 164.20p 148683
25/07/2023 164.20p 166.40p 162.40p 166.00p 149389
24/07/2023 165.80p 168.40p 161.60p 162.40p 151874
21/07/2023 165.60p 166.60p 161.00p 162.00p 231095
20/07/2023 165.00p 168.40p 162.80p 165.00p 158407
19/07/2023 162.40p 166.40p 162.20p 165.60p 421622
18/07/2023 157.40p 160.00p 157.40p 159.40p 203882
17/07/2023 161.00p 161.71p 157.00p 157.40p 157348
14/07/2023 162.20p 164.00p 161.40p 161.40p 165704
13/07/2023 161.20p 165.60p 161.20p 165.00p 473330
12/07/2023 159.80p 166.00p 157.00p 164.20p 1125774
11/07/2023 154.40p 159.20p 154.40p 158.60p 666229
10/07/2023 159.40p 160.00p 158.15p 158.40p 245135
07/07/2023 160.40p 161.60p 157.40p 160.00p 418346
06/07/2023 160.60p 165.40p 157.00p 158.80p 517737
05/07/2023 165.00p 165.80p 163.29p 164.60p 549734
04/07/2023 167.00p 167.00p 161.20p 165.40p 2372596
03/07/2023 161.60p 165.00p 161.00p 162.60p 1088387
30/06/2023 165.20p 166.60p 162.20p 162.20p 653483
29/06/2023 165.60p 166.60p 162.80p 164.80p 273558
28/06/2023 165.20p 169.00p 165.00p 166.00p 387209
27/06/2023 166.00p 168.20p 164.00p 165.00p 210078
26/06/2023 164.20p 167.00p 162.59p 166.80p 947580
23/06/2023 163.60p 167.00p 163.60p 164.40p 310085
22/06/2023 168.00p 169.20p 165.60p 167.80p 431145
21/06/2023 170.00p 172.80p 168.86p 169.60p 475097
20/06/2023 174.20p 174.40p 172.20p 172.20p 313732
19/06/2023 173.60p 176.43p 171.02p 174.60p 1642518
16/06/2023 176.80p 177.60p 174.40p 174.40p 1224885
15/06/2023 180.00p 180.00p 175.60p 177.20p 184606
14/06/2023 181.80p 181.80p 177.00p 179.00p 763713
13/06/2023 178.00p 181.80p 177.30p 177.80p 421957
12/06/2023 182.20p 182.80p 178.83p 181.00p 422318
09/06/2023 178.80p 183.60p 178.80p 181.40p 848034
08/06/2023 178.00p 184.60p 178.00p 184.60p 321524
07/06/2023 182.60p 187.00p 180.80p 182.20p 456642
06/06/2023 181.60p 183.20p 180.60p 183.20p 227392
05/06/2023 183.40p 185.40p 180.00p 181.20p 355473
02/06/2023 181.20p 183.80p 181.20p 183.20p 785662
01/06/2023 182.80p 185.00p 180.26p 180.80p 354824
31/05/2023 184.40p 187.80p 182.40p 182.80p 1020523
30/05/2023 186.20p 186.20p 181.80p 184.40p 2882694
26/05/2023 182.20p 184.00p 181.00p 182.40p 459344
25/05/2023 181.60p 188.20p 181.40p 184.00p 662893
24/05/2023 186.60p 188.94p 184.20p 185.40p 411775
23/05/2023 192.00p 196.20p 188.40p 190.20p 762398
22/05/2023 192.00p 192.20p 189.60p 189.60p 321110
19/05/2023 192.20p 195.40p 192.00p 192.00p 186181
18/05/2023 191.00p 194.20p 191.00p 194.00p 389641
17/05/2023 191.00p 196.60p 191.00p 194.40p 2191471
16/05/2023 199.20p 200.50p 194.00p 194.00p 905342
15/05/2023 196.00p 203.20p 194.80p 198.00p 817845
12/05/2023 207.50p 208.00p 198.80p 198.80p 1002137
11/05/2023 207.00p 208.50p 203.50p 207.00p 387424
10/05/2023 209.00p 209.00p 203.00p 207.00p 2089427
09/05/2023 211.00p 211.00p 203.00p 203.00p 619000
05/05/2023 203.00p 210.00p 201.00p 208.50p 484686
04/05/2023 202.50p 203.00p 200.00p 202.00p 2545749
03/05/2023 197.60p 202.00p 196.80p 202.00p 1064731
02/05/2023 207.00p 209.50p 202.00p 202.00p 888636
28/04/2023 204.00p 207.00p 201.50p 206.50p 1474048
27/04/2023 197.80p 201.50p 194.80p 201.50p 2172021
26/04/2023 193.00p 198.40p 192.60p 198.40p 1366576
25/04/2023 195.00p 196.20p 194.20p 195.20p 813399
24/04/2023 196.80p 199.40p 191.40p 195.80p 1828275
21/04/2023 189.00p 195.40p 189.00p 194.80p 1009889
20/04/2023 192.60p 193.00p 189.20p 192.80p 915509
19/04/2023 189.40p 193.40p 189.40p 190.80p 780608
18/04/2023 197.00p 197.20p 193.40p 193.40p 743463
17/04/2023 194.00p 200.72p 192.48p 195.20p 793050
14/04/2023 194.80p 197.80p 191.75p 197.80p 891831
13/04/2023 195.00p 195.80p 189.80p 194.80p 1167743
12/04/2023 190.80p 196.00p 190.80p 194.00p 759175
11/04/2023 194.60p 195.00p 190.40p 192.40p 631921
06/04/2023 185.20p 192.40p 185.20p 192.40p 594296
05/04/2023 187.00p 190.00p 186.20p 187.40p 1950831
04/04/2023 197.00p 197.00p 190.20p 191.00p 448722
03/04/2023 192.60p 195.00p 191.32p 193.20p 812351
31/03/2023 198.00p 198.60p 191.40p 193.40p 1005039
30/03/2023 185.00p 199.20p 185.00p 195.80p 1154668
29/03/2023 182.80p 187.52p 175.80p 187.00p 4016625
28/03/2023 185.00p 185.00p 175.80p 177.40p 576293
27/03/2023 175.00p 182.40p 175.00p 180.80p 1790607
24/03/2023 179.00p 179.00p 175.60p 178.40p 620255
23/03/2023 175.40p 180.20p 174.60p 179.40p 1001265
22/03/2023 177.00p 180.40p 165.00p 177.80p 4965525
21/03/2023 184.00p 185.85p 174.40p 175.80p 1722279
20/03/2023 208.50p 211.50p 178.00p 182.60p 1069195
17/03/2023 212.50p 216.50p 208.50p 214.00p 4939354
16/03/2023 215.00p 215.50p 209.50p 211.50p 1419283
15/03/2023 218.50p 218.50p 208.09p 213.00p 873362
14/03/2023 212.00p 215.00p 209.00p 213.00p 717025
13/03/2023 224.00p 224.00p 207.00p 209.00p 928905
10/03/2023 218.00p 220.50p 215.55p 218.00p 448668
09/03/2023 225.00p 225.00p 219.00p 224.00p 454818
08/03/2023 228.00p 228.00p 218.00p 221.00p 901954
07/03/2023 220.50p 226.00p 217.00p 224.00p 1023799
06/03/2023 222.00p 226.50p 218.50p 219.50p 946936
03/03/2023 226.00p 227.00p 222.00p 223.50p 672983
02/03/2023 227.00p 227.00p 221.50p 224.50p 405726
01/03/2023 226.50p 227.50p 221.50p 223.50p 479477
28/02/2023 231.00p 231.00p 220.00p 224.00p 1028132
27/02/2023 231.50p 231.50p 225.50p 227.00p 388438
24/02/2023 229.50p 229.93p 223.50p 226.50p 381763
23/02/2023 224.50p 227.50p 222.50p 226.00p 505848
22/02/2023 223.50p 225.50p 220.50p 223.00p 395357
21/02/2023 225.50p 226.94p 223.50p 223.50p 1326363
20/02/2023 225.50p 228.00p 224.00p 226.00p 253641
17/02/2023 229.50p 231.50p 224.46p 225.50p 397558
16/02/2023 230.00p 230.00p 224.50p 226.50p 396877
15/02/2023 230.00p 233.00p 226.50p 227.00p 614790
14/02/2023 230.00p 236.50p 226.50p 228.50p 961471
13/02/2023 231.00p 235.00p 227.75p 235.00p 780643
10/02/2023 232.00p 233.72p 225.00p 230.00p 1080962
09/02/2023 233.50p 236.50p 230.00p 231.50p 296360
08/02/2023 235.00p 237.50p 229.50p 232.00p 386784
07/02/2023 236.50p 240.00p 230.00p 231.50p 521702
06/02/2023 239.50p 240.96p 235.86p 239.00p 403655
03/02/2023 242.00p 243.50p 232.50p 241.50p 395228
02/02/2023 225.00p 240.00p 224.50p 238.00p 1217304
01/02/2023 216.50p 223.00p 216.50p 219.00p 462989
31/01/2023 218.00p 218.00p 212.50p 216.00p 330503
30/01/2023 216.50p 217.00p 212.86p 217.00p 208441
27/01/2023 222.50p 222.50p 216.00p 216.50p 492845
26/01/2023 222.00p 222.00p 215.50p 217.50p 515062
25/01/2023 223.00p 224.03p 217.50p 217.50p 283840
24/01/2023 220.50p 224.50p 219.50p 221.00p 147578
23/01/2023 220.00p 220.50p 216.77p 219.50p 324374
20/01/2023 210.50p 218.50p 210.50p 217.50p 164047
19/01/2023 212.00p 215.00p 209.50p 212.00p 210245
18/01/2023 218.00p 218.00p 210.00p 213.00p 532890
17/01/2023 222.00p 224.00p 212.50p 212.50p 409153
16/01/2023 225.00p 225.00p 218.50p 220.50p 216923
13/01/2023 218.50p 224.00p 218.50p 222.50p 319225
12/01/2023 215.00p 219.00p 213.00p 219.00p 334807
11/01/2023 210.00p 221.00p 210.00p 216.50p 258581
10/01/2023 211.00p 218.00p 210.48p 213.50p 670606
09/01/2023 218.00p 225.50p 212.50p 212.50p 2691302
06/01/2023 230.00p 233.00p 207.50p 218.00p 1960138
05/01/2023 230.00p 239.50p 230.00p 234.00p 536593
04/01/2023 229.50p 239.00p 229.50p 235.50p 286192
03/01/2023 232.00p 241.00p 230.50p 236.00p 412946
30/12/2022 238.00p 241.00p 236.50p 236.50p 52048
29/12/2022 234.00p 241.50p 233.00p 238.50p 96373
28/12/2022 242.50p 242.50p 237.00p 237.50p 173747
23/12/2022 236.50p 241.50p 236.50p 241.50p 58857
22/12/2022 242.00p 246.00p 238.50p 241.50p 169756
21/12/2022 230.00p 240.50p 228.76p 239.50p 4701530
20/12/2022 232.50p 234.00p 229.00p 231.50p 205494
19/12/2022 228.00p 234.50p 226.50p 234.50p 396264
16/12/2022 227.50p 232.00p 224.14p 227.50p 1018093
15/12/2022 228.50p 234.00p 226.50p 231.50p 642896
14/12/2022 234.00p 235.50p 229.50p 233.50p 241260
13/12/2022 232.50p 239.50p 231.00p 235.00p 570331
12/12/2022 230.50p 235.00p 226.50p 234.00p 205672
09/12/2022 237.00p 238.00p 229.08p 231.00p 205503
08/12/2022 237.00p 239.00p 231.00p 234.50p 128369
07/12/2022 241.00p 241.50p 234.50p 238.50p 706952
06/12/2022 241.50p 245.50p 240.01p 242.00p 725452
05/12/2022 250.00p 250.00p 243.50p 245.50p 156073
02/12/2022 250.00p 250.00p 243.00p 250.00p 173467
01/12/2022 245.00p 256.00p 245.00p 248.50p 623629
30/11/2022 249.50p 252.98p 240.00p 244.00p 781156
29/11/2022 251.00p 251.00p 243.00p 244.00p 213337
28/11/2022 247.50p 251.50p 244.50p 249.00p 404332
25/11/2022 249.50p 252.00p 243.50p 252.00p 261164
24/11/2022 254.00p 254.00p 246.00p 248.50p 313509
23/11/2022 248.00p 250.50p 242.00p 249.50p 441816
22/11/2022 231.50p 244.50p 231.50p 242.50p 315898
21/11/2022 233.50p 235.00p 227.50p 234.50p 215774
18/11/2022 225.50p 231.50p 220.50p 230.00p 211693
17/11/2022 229.00p 229.50p 225.00p 226.50p 433391
16/11/2022 230.50p 232.00p 226.00p 230.50p 300282
15/11/2022 237.00p 242.50p 233.50p 233.50p 305842
14/11/2022 235.00p 238.50p 229.50p 234.50p 225006
11/11/2022 230.50p 240.00p 230.00p 235.00p 503273
10/11/2022 226.50p 233.00p 222.00p 229.00p 411615
09/11/2022 233.50p 233.50p 222.00p 224.50p 160145
08/11/2022 226.50p 234.50p 224.54p 233.00p 863808
07/11/2022 225.50p 230.00p 222.50p 230.00p 345032
04/11/2022 211.50p 223.00p 211.50p 222.50p 1682451
03/11/2022 217.50p 219.00p 210.00p 217.00p 497166
02/11/2022 222.00p 223.22p 207.50p 212.50p 789588
01/11/2022 229.50p 229.50p 220.50p 222.00p 565660
31/10/2022 221.50p 227.00p 219.94p 225.00p 276208
28/10/2022 224.00p 226.00p 222.50p 225.00p 696122
27/10/2022 225.00p 228.50p 221.50p 226.50p 948090

*Close Price adjusted for both dividends and splits