Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2019 397.00p 402.20p 396.80p 400.00p 593981
24/05/2019 402.40p 402.40p 397.40p 399.40p 278896
23/05/2019 407.20p 407.20p 398.00p 398.20p 351249
22/05/2019 409.60p 412.00p 406.60p 406.60p 225127
21/05/2019 408.60p 414.40p 407.40p 409.80p 228755
20/05/2019 415.40p 415.40p 405.20p 406.60p 150292
17/05/2019 410.00p 415.80p 410.00p 411.60p 395728
16/05/2019 399.20p 417.80p 399.20p 414.00p 971727
15/05/2019 399.20p 404.20p 396.80p 401.80p 452357
14/05/2019 399.00p 403.80p 398.20p 400.00p 550742
13/05/2019 408.00p 411.40p 397.80p 400.20p 693177
10/05/2019 406.60p 415.40p 406.60p 410.00p 457066
09/05/2019 409.00p 409.00p 403.20p 405.00p 524824
08/05/2019 396.80p 409.60p 391.00p 409.60p 948259
07/05/2019 411.80p 413.20p 386.80p 397.40p 1935334
03/05/2019 417.20p 420.20p 417.01p 417.80p 313153
02/05/2019 416.20p 422.20p 416.20p 419.60p 174041
01/05/2019 421.00p 423.20p 416.00p 419.40p 101551
30/04/2019 421.00p 423.00p 420.00p 422.60p 216730
29/04/2019 428.60p 430.94p 419.80p 421.00p 626439
26/04/2019 424.40p 425.74p 417.40p 423.20p 185655
25/04/2019 430.60p 430.60p 421.00p 421.20p 442879
24/04/2019 440.00p 443.84p 437.60p 442.00p 539396
23/04/2019 429.60p 438.60p 427.60p 438.60p 734637
18/04/2019 433.60p 436.40p 426.40p 433.40p 478908
17/04/2019 425.00p 433.60p 425.00p 430.00p 352138
16/04/2019 415.40p 432.76p 413.20p 429.60p 458804
15/04/2019 420.20p 420.20p 415.00p 418.80p 379049
12/04/2019 413.60p 416.60p 412.20p 414.60p 273908
11/04/2019 412.20p 412.20p 407.47p 410.00p 568833
10/04/2019 404.60p 411.20p 404.60p 408.60p 242048
09/04/2019 407.60p 410.00p 405.40p 408.00p 212800
08/04/2019 413.60p 414.99p 407.60p 408.40p 178118
05/04/2019 420.80p 420.80p 409.20p 410.00p 220796
04/04/2019 413.00p 417.80p 408.20p 408.60p 482049
03/04/2019 419.00p 419.20p 415.20p 417.60p 306232
02/04/2019 417.60p 419.20p 413.80p 415.80p 352989
01/04/2019 413.20p 419.20p 406.00p 415.20p 218137
29/03/2019 407.80p 414.91p 404.40p 413.00p 363047
28/03/2019 404.60p 407.20p 401.49p 404.80p 265293
27/03/2019 408.20p 408.20p 400.00p 402.80p 219948
26/03/2019 404.00p 409.60p 398.00p 405.00p 223627
25/03/2019 413.20p 413.20p 398.60p 402.20p 275087
22/03/2019 420.00p 420.40p 410.00p 411.40p 426845
21/03/2019 416.80p 420.40p 416.40p 418.80p 279297
20/03/2019 417.00p 420.00p 414.40p 416.80p 492482
19/03/2019 404.80p 417.40p 402.91p 417.40p 489122
18/03/2019 404.20p 406.00p 398.00p 402.20p 250883
15/03/2019 397.60p 406.40p 393.00p 402.40p 863676
14/03/2019 384.60p 397.23p 384.60p 395.00p 690821
13/03/2019 395.80p 396.20p 388.00p 394.20p 551975
12/03/2019 391.00p 391.00p 381.80p 389.20p 222318
11/03/2019 385.60p 385.60p 380.60p 383.20p 296912
08/03/2019 380.80p 384.00p 379.20p 383.60p 393200
07/03/2019 393.20p 393.20p 383.00p 385.00p 305830
06/03/2019 380.80p 387.80p 380.80p 384.00p 400812
05/03/2019 384.00p 386.80p 381.00p 383.40p 331039
04/03/2019 390.40p 392.20p 384.80p 384.80p 308828
01/03/2019 370.00p 394.20p 370.00p 388.00p 601232
28/02/2019 372.20p 381.00p 372.20p 376.80p 343762
27/02/2019 375.20p 382.60p 373.40p 378.60p 416679
26/02/2019 375.20p 386.60p 375.20p 384.40p 254171
25/02/2019 385.60p 385.60p 379.40p 382.60p 151792
22/02/2019 387.80p 387.80p 380.60p 382.60p 122260
21/02/2019 389.80p 389.80p 379.60p 383.80p 379264
20/02/2019 375.20p 389.00p 375.20p 384.40p 561428
19/02/2019 371.40p 381.80p 371.40p 377.20p 267541
18/02/2019 370.60p 383.40p 370.60p 380.60p 179734
15/02/2019 370.00p 381.80p 370.00p 378.40p 235396
14/02/2019 368.00p 378.60p 368.00p 376.20p 364423
13/02/2019 366.80p 377.40p 366.80p 376.60p 207991
12/02/2019 364.40p 379.50p 364.40p 376.40p 241442
11/02/2019 373.20p 377.40p 372.20p 373.40p 446377
08/02/2019 373.60p 375.40p 370.40p 374.40p 399410
07/02/2019 372.00p 377.80p 371.00p 373.60p 270520
06/02/2019 374.60p 381.40p 373.20p 380.00p 153252
05/02/2019 377.80p 379.00p 372.40p 378.40p 319766
04/02/2019 373.80p 377.40p 372.80p 376.80p 224345
01/02/2019 364.00p 376.60p 364.00p 376.40p 215264
31/01/2019 374.60p 376.40p 369.80p 373.00p 356703
30/01/2019 363.60p 371.80p 363.60p 369.00p 275175
29/01/2019 362.00p 369.69p 361.40p 364.20p 204475
28/01/2019 359.80p 366.00p 359.00p 360.20p 180688
25/01/2019 355.80p 366.60p 355.80p 362.80p 174530
24/01/2019 359.40p 362.79p 352.60p 357.40p 350837
23/01/2019 370.00p 370.00p 360.12p 360.40p 205642
22/01/2019 360.00p 365.20p 359.60p 363.40p 500536
21/01/2019 358.80p 366.80p 358.80p 360.80p 318142
18/01/2019 360.40p 366.60p 359.00p 359.00p 547112
17/01/2019 361.60p 363.60p 354.20p 359.60p 388673
16/01/2019 358.00p 368.60p 358.00p 363.40p 351196
15/01/2019 364.60p 369.80p 362.60p 366.80p 325308
14/01/2019 368.40p 370.00p 363.00p 366.20p 375587
11/01/2019 378.00p 378.00p 367.60p 369.80p 373986
10/01/2019 367.80p 376.00p 365.40p 373.20p 513596
09/01/2019 350.00p 368.60p 350.00p 364.40p 712484
08/01/2019 350.20p 364.00p 350.20p 358.60p 531253
07/01/2019 354.00p 359.60p 351.60p 358.80p 657519
04/01/2019 337.00p 352.40p 337.00p 352.00p 299960
03/01/2019 345.20p 346.00p 335.40p 338.60p 200140
02/01/2019 346.00p 346.00p 335.00p 337.60p 330377
31/12/2018 338.00p 343.01p 335.20p 342.40p 93322
28/12/2018 332.40p 337.60p 327.00p 334.20p 600001
27/12/2018 329.20p 335.60p 324.80p 325.40p 175510
24/12/2018 329.40p 335.60p 328.20p 330.00p 50144
21/12/2018 332.00p 340.40p 328.80p 330.80p 640473
20/12/2018 338.40p 344.40p 334.80p 337.00p 487580
19/12/2018 338.80p 340.80p 335.40p 339.80p 449248
18/12/2018 342.00p 343.80p 333.60p 337.40p 311396
17/12/2018 347.00p 347.00p 332.40p 336.80p 260227
14/12/2018 335.00p 341.80p 335.00p 341.20p 207109
13/12/2018 363.60p 363.60p 335.00p 338.80p 610922
12/12/2018 352.20p 361.00p 350.00p 357.40p 531464
11/12/2018 351.40p 360.20p 348.40p 353.20p 626564
10/12/2018 360.00p 360.20p 350.20p 351.20p 321750
07/12/2018 350.00p 366.40p 350.00p 362.00p 203940
06/12/2018 370.00p 370.20p 352.80p 358.40p 302836
05/12/2018 372.00p 381.00p 368.60p 370.80p 188780
04/12/2018 385.20p 388.00p 378.20p 378.80p 117145
03/12/2018 390.00p 390.00p 382.20p 385.60p 330754
30/11/2018 389.00p 389.00p 377.40p 383.80p 378756
29/11/2018 379.80p 386.40p 377.80p 384.80p 373933
28/11/2018 375.80p 385.80p 375.20p 383.20p 329314
27/11/2018 384.20p 386.20p 377.40p 380.80p 265626
26/11/2018 375.00p 386.40p 375.00p 386.00p 307597
23/11/2018 374.20p 381.60p 374.00p 377.40p 80087
22/11/2018 372.80p 381.80p 371.10p 378.40p 253539
21/11/2018 370.80p 377.00p 365.80p 377.00p 197762
20/11/2018 364.20p 373.40p 360.80p 369.60p 508753
19/11/2018 363.60p 372.00p 363.60p 367.20p 269887
16/11/2018 372.80p 376.80p 365.20p 365.40p 281110
15/11/2018 373.60p 373.84p 364.80p 371.00p 339484
14/11/2018 375.40p 382.20p 368.14p 373.20p 445080
13/11/2018 383.60p 386.31p 370.60p 374.40p 905709
12/11/2018 388.60p 390.00p 383.00p 385.00p 458739
09/11/2018 382.00p 386.20p 377.60p 385.60p 330950
08/11/2018 389.20p 391.60p 379.60p 382.00p 548972
07/11/2018 388.00p 392.20p 384.80p 387.20p 519088
06/11/2018 384.00p 385.60p 379.60p 383.40p 241685
05/11/2018 386.20p 390.00p 381.00p 381.80p 551159
02/11/2018 389.00p 394.20p 383.60p 386.20p 285970
01/11/2018 380.40p 391.60p 378.00p 384.00p 398208
31/10/2018 375.40p 385.00p 375.40p 382.00p 672294
30/10/2018 369.40p 373.40p 363.40p 371.00p 364657
29/10/2018 366.00p 375.60p 365.40p 365.40p 369434
26/10/2018 357.40p 365.46p 354.00p 365.00p 492883
25/10/2018 345.80p 362.60p 340.20p 361.40p 457520
24/10/2018 341.20p 353.60p 339.20p 345.80p 665283
23/10/2018 341.40p 345.40p 338.20p 339.80p 792167
22/10/2018 353.60p 360.00p 345.60p 347.20p 657374
19/10/2018 391.00p 394.20p 354.00p 354.00p 1692622
18/10/2018 384.00p 392.20p 384.00p 385.80p 408375
17/10/2018 385.40p 397.40p 377.40p 392.20p 1630404
16/10/2018 368.40p 381.00p 365.52p 379.80p 656968
15/10/2018 367.00p 372.60p 363.80p 365.60p 534799
12/10/2018 377.60p 382.00p 367.01p 370.00p 400269
11/10/2018 380.60p 385.20p 375.03p 377.20p 793233
10/10/2018 383.40p 387.40p 377.80p 384.00p 686137
09/10/2018 392.40p 392.40p 379.06p 384.20p 483839
08/10/2018 390.20p 392.00p 385.40p 386.00p 275757
05/10/2018 398.00p 398.00p 390.00p 391.20p 293707
04/10/2018 406.00p 408.05p 394.20p 395.00p 233781
03/10/2018 402.40p 408.20p 400.40p 402.20p 420578
02/10/2018 406.40p 409.00p 404.20p 404.20p 229997
01/10/2018 405.00p 410.57p 404.46p 408.80p 462049
28/09/2018 411.40p 411.40p 403.40p 405.00p 274776
27/09/2018 413.60p 413.80p 408.60p 410.00p 315078
26/09/2018 412.20p 417.60p 412.20p 417.60p 234705
25/09/2018 415.00p 415.00p 411.80p 414.00p 277110
24/09/2018 416.20p 422.00p 409.00p 413.40p 373170
21/09/2018 416.80p 416.80p 411.60p 414.20p 765894
20/09/2018 412.00p 413.20p 408.20p 413.00p 586464
19/09/2018 416.20p 417.50p 408.80p 412.20p 697324
18/09/2018 421.40p 421.40p 414.40p 416.00p 312935
17/09/2018 418.80p 423.10p 416.80p 418.60p 228775
14/09/2018 423.40p 424.80p 419.40p 419.60p 339424
13/09/2018 428.60p 428.80p 421.80p 422.80p 609872
12/09/2018 431.60p 432.40p 425.00p 427.80p 331234
11/09/2018 427.80p 431.40p 424.55p 429.60p 402023
10/09/2018 430.20p 437.49p 427.75p 430.00p 620993
07/09/2018 437.60p 438.40p 430.80p 434.00p 438237
06/09/2018 438.40p 440.60p 435.20p 436.60p 553244
05/09/2018 439.40p 447.60p 437.80p 438.00p 643303
04/09/2018 448.00p 448.00p 437.60p 438.20p 509756
03/09/2018 444.60p 446.40p 440.40p 446.00p 596320
31/08/2018 436.60p 448.80p 436.60p 445.00p 703062
30/08/2018 446.40p 447.60p 440.00p 443.60p 622835
29/08/2018 450.40p 453.48p 446.00p 448.40p 608947
28/08/2018 455.60p 461.60p 451.80p 451.80p 321872
24/08/2018 456.20p 462.40p 454.80p 455.60p 392218
23/08/2018 468.80p 469.40p 458.80p 458.80p 334763
22/08/2018 472.60p 474.80p 467.60p 468.00p 647117
21/08/2018 472.40p 476.00p 471.40p 473.20p 483842
20/08/2018 476.40p 481.20p 471.80p 473.80p 411659
17/08/2018 470.60p 476.40p 469.60p 472.40p 111497
16/08/2018 476.40p 476.40p 467.00p 471.00p 205134
15/08/2018 472.80p 478.20p 467.40p 468.40p 450695
14/08/2018 476.20p 479.60p 472.60p 472.80p 490779
13/08/2018 470.80p 479.20p 470.00p 472.20p 392875
10/08/2018 487.60p 487.60p 468.85p 472.60p 323529

*Close Price adjusted for both dividends and splits