Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/11/2013 814.00p 822.00p 814.00p 820.00p 253514
28/11/2013 814.00p 826.00p 809.00p 815.50p 343143
27/11/2013 796.00p 812.50p 774.00p 810.00p 355666
26/11/2013 792.00p 796.00p 788.00p 794.00p 587631
25/11/2013 786.50p 796.50p 773.50p 793.50p 689789
22/11/2013 772.00p 781.50p 772.00p 773.50p 287973
21/11/2013 770.00p 777.00p 761.50p 773.00p 534757
20/11/2013 777.00p 780.60p 767.50p 770.50p 184006
19/11/2013 772.50p 778.50p 762.50p 778.50p 352448
18/11/2013 775.50p 775.50p 762.50p 773.00p 741650
15/11/2013 778.50p 784.50p 772.00p 775.00p 438685
14/11/2013 782.50p 784.00p 774.50p 779.00p 696034
13/11/2013 790.00p 792.00p 774.00p 774.50p 389977
12/11/2013 791.50p 793.50p 785.00p 792.00p 285473
11/11/2013 780.50p 791.00p 778.00p 791.00p 381052
08/11/2013 780.50p 781.50p 773.50p 778.00p 528495
07/11/2013 785.00p 790.00p 780.00p 786.00p 323864
06/11/2013 792.50p 794.00p 783.50p 785.00p 281113
05/11/2013 790.00p 795.00p 776.50p 790.00p 445820
04/11/2013 786.00p 793.50p 784.00p 787.00p 254096
01/11/2013 788.00p 790.00p 779.00p 782.00p 481213
31/10/2013 794.00p 799.90p 777.00p 783.50p 833928
30/10/2013 800.00p 805.00p 794.00p 797.00p 427896
29/10/2013 795.50p 802.60p 791.00p 797.50p 360439
28/10/2013 797.50p 799.50p 792.50p 795.00p 363757
25/10/2013 790.50p 797.50p 787.00p 797.50p 227781
24/10/2013 791.50p 800.50p 789.00p 794.50p 296384
23/10/2013 784.00p 794.50p 784.00p 789.00p 324634
22/10/2013 784.50p 796.00p 780.00p 788.00p 463989
21/10/2013 782.50p 791.50p 774.00p 786.00p 246603
18/10/2013 763.00p 780.50p 759.50p 780.50p 283504
17/10/2013 748.50p 761.00p 748.50p 759.50p 302447
16/10/2013 743.50p 760.00p 739.50p 751.50p 362236
15/10/2013 743.50p 748.00p 738.00p 743.50p 271962
14/10/2013 728.00p 749.50p 725.50p 735.00p 561574
11/10/2013 714.50p 728.00p 713.00p 725.50p 599747
10/10/2013 720.00p 725.50p 713.00p 713.00p 539105
09/10/2013 714.50p 728.50p 712.00p 718.00p 519182
08/10/2013 725.00p 728.00p 714.00p 714.00p 236786
07/10/2013 739.50p 739.50p 724.00p 725.00p 201620
04/10/2013 745.00p 749.00p 738.00p 743.00p 331718
03/10/2013 740.50p 747.00p 738.00p 745.00p 230064
02/10/2013 742.00p 748.00p 739.00p 740.00p 308028
01/10/2013 750.50p 754.00p 746.50p 746.50p 284205
30/09/2013 740.00p 748.50p 738.00p 748.50p 203935
27/09/2013 753.00p 759.00p 746.00p 747.00p 300501
26/09/2013 755.50p 760.00p 751.00p 752.50p 351205
25/09/2013 752.00p 758.00p 736.50p 755.00p 505838
24/09/2013 769.50p 769.50p 755.00p 760.00p 467259
23/09/2013 784.00p 786.50p 763.50p 764.00p 408310
20/09/2013 779.00p 789.40p 776.50p 776.50p 352314
19/09/2013 797.50p 797.50p 780.00p 782.00p 423419
18/09/2013 781.50p 790.00p 781.00p 785.00p 175710
17/09/2013 790.50p 799.00p 781.50p 781.50p 254442
16/09/2013 794.00p 803.00p 789.50p 793.00p 227644
13/09/2013 780.00p 792.00p 780.00p 788.50p 155092
12/09/2013 793.50p 797.77p 781.00p 784.00p 226440
11/09/2013 800.00p 803.54p 789.00p 791.00p 241816
10/09/2013 797.50p 803.00p 792.00p 795.00p 338055
09/09/2013 795.50p 799.00p 783.50p 792.00p 269628
06/09/2013 793.00p 794.50p 781.00p 793.50p 357555
05/09/2013 792.00p 802.00p 789.50p 792.00p 1488730
04/09/2013 780.50p 790.50p 771.50p 790.00p 375433
03/09/2013 775.50p 781.00p 768.50p 777.50p 268323
02/09/2013 767.00p 786.50p 767.00p 776.00p 289891
30/08/2013 775.50p 775.50p 767.00p 770.00p 232192
29/08/2013 759.50p 776.00p 758.50p 772.00p 412848
28/08/2013 774.00p 779.00p 751.73p 759.50p 441808
27/08/2013 790.50p 794.00p 777.00p 779.00p 411289
23/08/2013 785.50p 799.50p 785.50p 793.50p 256627
22/08/2013 791.00p 795.00p 786.00p 791.00p 404701
21/08/2013 795.50p 795.50p 786.30p 789.00p 206472
20/08/2013 792.00p 793.50p 782.00p 790.00p 285944
19/08/2013 794.00p 799.50p 788.98p 793.50p 230171
16/08/2013 790.50p 801.00p 790.50p 795.00p 197745
15/08/2013 815.50p 820.50p 792.50p 799.00p 288911
14/08/2013 813.00p 821.50p 813.00p 820.50p 204111
13/08/2013 817.00p 822.00p 814.50p 814.50p 238677
12/08/2013 826.00p 827.00p 814.00p 818.50p 215682
09/08/2013 828.50p 839.00p 821.50p 826.50p 336422
08/08/2013 833.50p 835.00p 824.00p 830.00p 240091
07/08/2013 828.50p 835.00p 821.00p 828.50p 498123
06/08/2013 831.00p 833.00p 823.67p 829.50p 351885
05/08/2013 819.00p 830.50p 812.00p 830.00p 551777
02/08/2013 792.50p 818.00p 786.00p 813.50p 593399
01/08/2013 775.00p 796.00p 774.00p 786.00p 750509
31/07/2013 771.50p 786.00p 749.00p 774.00p 444713
30/07/2013 744.00p 749.50p 738.00p 749.00p 355081
29/07/2013 747.50p 756.00p 736.00p 740.00p 298674
26/07/2013 747.50p 747.50p 738.00p 742.50p 313582
25/07/2013 744.00p 746.50p 728.00p 738.50p 368178
24/07/2013 753.00p 760.50p 740.00p 745.50p 346268
23/07/2013 766.00p 770.50p 757.50p 757.50p 197516
22/07/2013 754.50p 769.55p 750.00p 768.00p 196253
19/07/2013 758.50p 766.00p 753.00p 757.50p 141528
18/07/2013 754.00p 762.00p 749.00p 759.50p 320496
17/07/2013 758.00p 758.00p 741.00p 753.00p 184933
16/07/2013 758.00p 766.26p 750.50p 751.50p 221624
15/07/2013 752.00p 766.00p 749.50p 762.00p 267890
12/07/2013 749.50p 759.50p 749.03p 758.00p 255947
11/07/2013 757.00p 759.50p 748.50p 751.50p 280676
10/07/2013 751.00p 751.00p 728.00p 748.50p 357306
09/07/2013 747.00p 757.50p 741.50p 752.50p 340853
08/07/2013 732.00p 745.50p 725.00p 741.50p 221436
05/07/2013 736.00p 736.00p 718.50p 725.00p 589117
04/07/2013 706.50p 733.50p 706.00p 729.50p 246539
03/07/2013 710.50p 721.00p 704.00p 706.00p 397581
02/07/2013 710.00p 721.00p 703.00p 721.00p 367526
01/07/2013 705.50p 713.50p 693.50p 710.50p 337818
28/06/2013 705.50p 706.50p 684.00p 701.50p 509638
27/06/2013 687.50p 702.50p 681.50p 702.50p 419723
26/06/2013 689.00p 689.00p 679.00p 685.00p 149318
25/06/2013 669.00p 683.00p 665.00p 683.00p 260630
24/06/2013 680.50p 685.00p 662.00p 665.00p 465344
21/06/2013 684.00p 705.50p 680.00p 681.00p 804446
20/06/2013 697.00p 704.50p 680.50p 684.00p 941690
19/06/2013 700.00p 707.50p 692.00p 704.50p 472758
18/06/2013 683.00p 700.00p 683.00p 696.00p 322221
17/06/2013 685.50p 686.50p 679.00p 682.50p 222398
14/06/2013 675.50p 689.00p 674.50p 679.00p 232208
13/06/2013 679.50p 686.00p 665.50p 674.50p 275301
12/06/2013 683.50p 689.50p 679.50p 686.00p 274347
11/06/2013 687.00p 688.00p 678.50p 684.00p 319151
10/06/2013 684.00p 690.50p 682.00p 688.00p 500783
07/06/2013 698.00p 698.50p 684.00p 686.00p 686989
06/06/2013 700.00p 712.50p 697.50p 698.50p 399399
05/06/2013 699.50p 706.00p 693.00p 697.50p 741560
04/06/2013 697.00p 705.00p 693.00p 703.00p 426414
03/06/2013 695.50p 703.00p 690.50p 693.00p 546725
31/05/2013 706.00p 707.50p 690.50p 697.50p 549700
30/05/2013 709.00p 712.00p 699.00p 707.50p 285043
29/05/2013 736.00p 740.00p 706.00p 712.00p 414548
28/05/2013 729.50p 747.00p 723.50p 740.00p 302899
24/05/2013 730.00p 733.00p 720.00p 723.50p 239420
23/05/2013 734.50p 736.00p 718.50p 730.00p 331953
22/05/2013 745.00p 751.00p 740.50p 741.00p 178848
21/05/2013 745.50p 754.50p 743.50p 745.00p 288763
20/05/2013 743.50p 749.50p 739.00p 748.50p 453018
17/05/2013 737.50p 743.50p 470.08p 741.00p 420192
16/05/2013 743.50p 745.50p 732.55p 739.50p 304562
15/05/2013 743.00p 749.00p 731.50p 742.00p 308782
14/05/2013 743.00p 747.50p 739.00p 745.00p 266709
13/05/2013 746.50p 749.50p 738.50p 743.50p 296282
10/05/2013 755.00p 755.00p 740.50p 748.00p 281980
09/05/2013 746.50p 752.50p 735.00p 750.00p 284098
08/05/2013 738.50p 753.00p 738.50p 741.00p 804201
07/05/2013 740.50p 750.00p 731.00p 740.00p 619240
03/05/2013 731.50p 747.50p 728.50p 735.50p 1108940
02/05/2013 710.50p 730.50p 707.00p 728.00p 642862
01/05/2013 709.50p 715.50p 704.20p 713.00p 226800
30/04/2013 705.50p 712.24p 702.00p 706.50p 436712
29/04/2013 707.50p 713.50p 701.00p 702.00p 373013
26/04/2013 717.00p 719.00p 687.62p 706.00p 844884
25/04/2013 724.50p 733.00p 716.00p 717.00p 498131
24/04/2013 724.50p 724.50p 715.50p 718.50p 382943
23/04/2013 717.50p 725.00p 716.00p 722.50p 303187
22/04/2013 717.50p 722.11p 713.00p 717.50p 404284
19/04/2013 716.50p 719.00p 705.00p 715.00p 326824
18/04/2013 699.00p 721.00p 697.80p 712.50p 670378
17/04/2013 704.00p 711.00p 694.50p 699.00p 350106
16/04/2013 699.00p 708.00p 691.00p 703.50p 448228
15/04/2013 706.00p 713.00p 687.00p 701.00p 612524
12/04/2013 706.00p 714.50p 695.00p 709.00p 546633
11/04/2013 694.50p 712.00p 693.10p 709.00p 526626
10/04/2013 685.00p 702.50p 679.19p 693.50p 687623
09/04/2013 708.00p 712.19p 684.62p 698.00p 534679
08/04/2013 687.00p 717.50p 687.00p 708.50p 814606
05/04/2013 714.50p 714.50p 682.00p 691.00p 470982
04/04/2013 732.50p 735.84p 710.50p 713.00p 392209
03/04/2013 737.50p 744.00p 730.50p 730.50p 910172
02/04/2013 722.50p 744.00p 722.50p 744.00p 519206
28/03/2013 726.50p 731.20p 720.00p 728.00p 419387
27/03/2013 721.50p 728.50p 713.33p 725.00p 754913
26/03/2013 701.00p 723.00p 701.00p 718.00p 681762
25/03/2013 739.50p 739.50p 698.89p 701.50p 565596
22/03/2013 703.00p 711.50p 698.00p 704.50p 424144
21/03/2013 707.00p 719.00p 692.00p 700.50p 620975
20/03/2013 691.50p 694.50p 688.00p 692.00p 350432
19/03/2013 652.00p 700.00p 636.50p 690.50p 863043
18/03/2013 654.00p 669.50p 654.00p 662.50p 233575
15/03/2013 668.50p 674.50p 656.00p 663.00p 622558
14/03/2013 663.50p 667.00p 658.50p 664.50p 252296
13/03/2013 663.50p 668.50p 656.00p 663.00p 112506
12/03/2013 665.00p 668.00p 659.00p 663.00p 387076
11/03/2013 661.50p 666.50p 655.50p 662.00p 247987
08/03/2013 664.00p 665.08p 655.50p 659.00p 255916
07/03/2013 655.50p 670.47p 650.00p 660.50p 333059
06/03/2013 645.00p 653.00p 640.50p 649.50p 369069
05/03/2013 645.00p 645.00p 636.50p 640.50p 823200
04/03/2013 644.00p 645.00p 634.50p 639.00p 446385
01/03/2013 645.00p 645.00p 631.73p 641.00p 492530
28/02/2013 642.50p 642.50p 633.50p 638.50p 780727
27/02/2013 638.50p 641.00p 630.00p 633.50p 559026
26/02/2013 620.00p 635.50p 616.50p 630.00p 524525
25/02/2013 624.00p 632.00p 619.50p 626.50p 1179011
22/02/2013 590.50p 619.00p 589.50p 618.00p 2109296
21/02/2013 596.00p 607.00p 583.00p 589.50p 665093
20/02/2013 584.00p 596.00p 584.00p 596.00p 567228
19/02/2013 576.00p 589.00p 575.00p 585.50p 364069
18/02/2013 566.50p 578.50p 566.50p 575.50p 196939

*Close Price adjusted for both dividends and splits