Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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