Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2022 244.00p 254.00p 243.00p 253.00p 125448
09/08/2022 249.00p 249.00p 241.50p 247.00p 394114
08/08/2022 236.50p 246.09p 236.50p 244.00p 184644
05/08/2022 247.00p 247.65p 241.50p 243.50p 112931
04/08/2022 247.50p 247.50p 241.00p 247.50p 150933
03/08/2022 235.00p 244.50p 235.00p 241.00p 796542
02/08/2022 242.50p 245.79p 239.50p 240.00p 1502953
01/08/2022 252.00p 253.10p 246.02p 248.00p 160011
29/07/2022 249.00p 252.00p 243.50p 248.00p 437850
28/07/2022 242.50p 245.50p 242.00p 243.50p 183417
27/07/2022 242.50p 245.24p 241.00p 241.50p 281952
26/07/2022 247.50p 249.50p 243.00p 244.50p 101073
25/07/2022 245.50p 250.50p 245.50p 248.50p 145788
22/07/2022 247.50p 248.50p 245.00p 247.00p 228400
21/07/2022 245.50p 250.50p 244.15p 248.50p 268786
20/07/2022 243.00p 250.00p 243.00p 247.00p 288362
19/07/2022 235.00p 247.00p 235.00p 245.00p 240681
18/07/2022 243.00p 243.50p 232.00p 241.50p 305020
15/07/2022 222.50p 235.00p 222.50p 232.00p 359842
14/07/2022 235.00p 236.00p 225.00p 227.00p 313475
13/07/2022 256.50p 256.50p 231.00p 235.00p 350292
12/07/2022 250.50p 252.00p 248.00p 249.50p 1625801
11/07/2022 250.00p 252.00p 246.50p 251.00p 1385659
08/07/2022 248.50p 254.00p 246.00p 251.50p 575275
07/07/2022 249.00p 251.50p 246.83p 249.50p 653647
06/07/2022 248.50p 249.50p 244.00p 247.00p 178302
05/07/2022 247.50p 250.00p 241.50p 243.50p 2728968
04/07/2022 247.00p 249.84p 245.00p 249.00p 130849
01/07/2022 242.50p 249.00p 241.50p 247.00p 201224
30/06/2022 255.50p 255.50p 245.00p 248.50p 580189
29/06/2022 271.00p 271.00p 257.50p 257.50p 292783
28/06/2022 268.50p 273.50p 262.86p 263.50p 260454
27/06/2022 276.50p 278.50p 268.50p 272.00p 419703
24/06/2022 282.00p 283.13p 268.00p 270.00p 906033
23/06/2022 275.00p 280.00p 272.50p 272.50p 890634
22/06/2022 278.50p 280.50p 270.50p 276.00p 1646603
21/06/2022 290.50p 292.50p 281.00p 281.00p 1358609
20/06/2022 288.50p 288.50p 280.00p 285.00p 102058
17/06/2022 290.00p 290.00p 281.50p 282.50p 316865
16/06/2022 296.00p 296.00p 280.00p 284.50p 532994
15/06/2022 291.00p 297.00p 291.00p 293.00p 2542803
14/06/2022 294.00p 300.50p 290.50p 291.00p 336670
13/06/2022 306.50p 306.50p 297.00p 299.50p 169019
10/06/2022 313.00p 319.50p 307.50p 310.50p 1621538
09/06/2022 324.50p 328.00p 319.00p 320.00p 223774
08/06/2022 329.50p 329.50p 322.00p 325.50p 680023
07/06/2022 315.00p 324.50p 315.00p 324.50p 257246
06/06/2022 323.00p 323.50p 318.00p 319.00p 115125
01/06/2022 317.00p 321.00p 314.50p 316.50p 172408
31/05/2022 320.00p 322.50p 315.00p 318.00p 682926
30/05/2022 326.50p 326.50p 318.50p 321.00p 177399
27/05/2022 316.50p 322.50p 316.50p 320.00p 118182
26/05/2022 314.50p 321.50p 311.50p 317.50p 220688
25/05/2022 317.50p 325.00p 310.00p 313.00p 231417
24/05/2022 312.50p 321.74p 312.50p 320.50p 766753
23/05/2022 302.50p 314.00p 301.62p 314.00p 367718
20/05/2022 297.00p 304.00p 295.00p 303.00p 400823
19/05/2022 303.00p 306.00p 295.00p 295.00p 271800
18/05/2022 298.50p 308.50p 298.50p 308.00p 635986
17/05/2022 298.50p 305.50p 298.50p 300.00p 367060
16/05/2022 304.50p 304.50p 295.50p 299.00p 122332
13/05/2022 292.50p 298.50p 291.50p 298.00p 123539
12/05/2022 298.00p 299.50p 286.50p 290.50p 268675
11/05/2022 297.00p 303.00p 297.00p 301.50p 445463
10/05/2022 292.50p 299.50p 292.50p 297.50p 473975
09/05/2022 303.00p 303.00p 287.50p 291.50p 355170
06/05/2022 313.00p 315.50p 288.50p 295.50p 534428
05/05/2022 315.00p 316.50p 308.50p 314.50p 496514
04/05/2022 311.00p 315.50p 308.50p 312.50p 1379408
03/05/2022 310.50p 316.90p 310.50p 311.00p 544928
29/04/2022 321.50p 325.50p 314.50p 314.50p 254906
28/04/2022 320.00p 321.50p 318.00p 320.00p 157761
27/04/2022 318.00p 320.00p 312.50p 317.50p 199760
26/04/2022 322.00p 324.50p 315.50p 317.00p 950533
25/04/2022 317.50p 321.00p 314.50p 317.50p 377687
22/04/2022 330.50p 333.00p 321.50p 322.00p 3789543
21/04/2022 329.00p 335.50p 325.50p 333.00p 670429
20/04/2022 325.50p 330.50p 322.50p 330.50p 148482
19/04/2022 326.50p 333.00p 323.50p 323.50p 336036
15/04/2022 333.00p 333.00p 325.50p 332.00p 989695
14/04/2022 333.00p 333.00p 325.50p 332.00p 989695
13/04/2022 326.50p 333.00p 326.50p 330.00p 630125
12/04/2022 329.50p 332.50p 328.50p 332.50p 153451
11/04/2022 336.00p 336.00p 329.50p 333.00p 376930
08/04/2022 334.00p 335.50p 330.00p 335.00p 102489
07/04/2022 335.00p 336.00p 329.50p 331.50p 555858
06/04/2022 332.00p 333.00p 329.00p 333.00p 1225311
05/04/2022 333.00p 333.00p 324.00p 330.00p 1336706
04/04/2022 326.50p 331.00p 318.50p 331.00p 238759
01/04/2022 318.50p 321.00p 313.50p 320.50p 1062993
31/03/2022 307.50p 320.50p 307.50p 315.00p 223403
30/03/2022 317.00p 318.50p 309.50p 315.00p 438796
29/03/2022 320.00p 322.50p 317.50p 318.00p 1323206
28/03/2022 321.00p 327.00p 315.00p 319.00p 579154
25/03/2022 315.00p 322.00p 314.50p 319.50p 196264
24/03/2022 300.50p 318.00p 300.50p 315.00p 219807
23/03/2022 305.00p 312.00p 301.00p 309.50p 301226
22/03/2022 302.50p 315.50p 302.50p 314.50p 197438
21/03/2022 305.00p 313.00p 305.00p 311.50p 215434
18/03/2022 313.50p 320.50p 307.40p 314.00p 846851
17/03/2022 287.50p 314.00p 287.50p 314.00p 1243571
16/03/2022 284.00p 291.50p 279.50p 285.50p 941727
15/03/2022 290.00p 290.00p 276.00p 277.00p 230205
14/03/2022 274.50p 286.50p 274.50p 281.50p 286658
11/03/2022 285.50p 289.50p 279.00p 279.00p 285501
10/03/2022 284.50p 284.50p 277.50p 277.50p 376541
09/03/2022 278.50p 280.50p 272.00p 280.50p 496884
08/03/2022 260.00p 272.50p 258.50p 272.50p 615316
07/03/2022 269.00p 269.50p 257.50p 257.50p 426743
04/03/2022 284.00p 286.50p 273.50p 273.50p 410890
03/03/2022 293.50p 295.00p 285.00p 287.00p 375043
02/03/2022 299.00p 299.00p 289.50p 291.00p 427258
01/03/2022 304.50p 304.50p 289.31p 292.00p 231919
28/02/2022 301.00p 305.50p 297.50p 305.50p 295068
25/02/2022 303.50p 306.50p 298.50p 300.00p 300063
24/02/2022 302.00p 309.00p 301.70p 302.00p 342102
23/02/2022 310.00p 315.00p 305.00p 309.50p 270464
22/02/2022 305.50p 315.00p 303.00p 311.50p 404279
21/02/2022 321.00p 321.00p 307.50p 309.00p 553730
18/02/2022 324.00p 324.00p 309.78p 313.50p 147329
17/02/2022 309.50p 319.00p 309.50p 315.00p 267472
16/02/2022 321.50p 324.00p 315.00p 317.00p 684362
15/02/2022 332.50p 332.50p 319.50p 320.00p 433960
14/02/2022 327.00p 327.50p 321.50p 322.50p 369434
11/02/2022 322.00p 329.00p 322.00p 328.50p 222635
10/02/2022 332.00p 332.50p 328.00p 329.50p 75159
09/02/2022 331.50p 332.50p 329.50p 331.00p 368353
08/02/2022 331.00p 337.50p 325.21p 329.50p 181498
07/02/2022 329.00p 337.00p 329.00p 337.00p 85526
04/02/2022 326.50p 335.00p 326.50p 332.50p 180511
03/02/2022 335.50p 343.00p 330.50p 330.50p 156954
02/02/2022 343.50p 344.00p 337.00p 337.00p 321314
01/02/2022 343.00p 345.00p 341.50p 341.50p 186043
31/01/2022 342.50p 343.50p 337.00p 343.50p 191141
28/01/2022 340.00p 343.50p 335.50p 336.50p 335076
27/01/2022 340.00p 345.50p 340.00p 344.00p 111307
26/01/2022 341.00p 346.50p 341.00p 344.00p 285980
25/01/2022 334.00p 343.00p 330.00p 341.00p 312393
24/01/2022 337.00p 339.50p 329.00p 330.00p 211620
21/01/2022 343.50p 348.50p 339.50p 340.00p 188841
20/01/2022 350.50p 352.00p 346.00p 349.00p 159664
19/01/2022 343.50p 355.00p 343.50p 350.00p 119833
18/01/2022 357.50p 358.50p 349.09p 354.00p 252379
17/01/2022 350.00p 356.00p 349.00p 354.00p 215689
14/01/2022 348.00p 354.00p 347.82p 351.50p 204018
13/01/2022 358.00p 358.00p 349.00p 350.00p 1256371
12/01/2022 344.00p 360.00p 344.00p 353.50p 612691
10/01/2022 360.00p 366.00p 351.50p 356.50p 290824
07/01/2022 335.00p 358.50p 335.00p 357.00p 173098
06/01/2022 337.50p 342.95p 337.50p 340.50p 227827
05/01/2022 345.00p 345.00p 336.50p 342.00p 200548
04/01/2022 347.50p 348.25p 338.00p 342.50p 324163
31/12/2021 335.00p 345.00p 333.50p 345.00p 175416
30/12/2021 336.50p 338.50p 330.00p 330.00p 130411
29/12/2021 330.00p 336.50p 327.50p 336.50p 227929
28/12/2021 326.00p 327.50p 325.00p 325.00p 40364
27/12/2021 326.00p 327.50p 325.00p 325.00p 40364
24/12/2021 326.00p 327.50p 325.00p 325.00p 40364
23/12/2021 328.00p 328.00p 322.00p 325.50p 452883
22/12/2021 315.00p 323.00p 315.00p 323.00p 335789
21/12/2021 326.00p 326.00p 316.00p 319.00p 209390
20/12/2021 319.00p 324.34p 318.50p 321.50p 338377
17/12/2021 316.50p 326.00p 316.50p 326.00p 503369
16/12/2021 315.50p 319.00p 311.50p 317.00p 143043
15/12/2021 301.00p 312.00p 301.00p 312.00p 448425
14/12/2021 310.00p 312.00p 307.00p 310.00p 586409
13/12/2021 308.50p 317.60p 308.50p 310.50p 192072
10/12/2021 317.00p 320.00p 315.50p 317.00p 207287
09/12/2021 320.50p 322.50p 316.00p 316.00p 739820
08/12/2021 321.50p 324.00p 318.50p 318.50p 220715
07/12/2021 315.00p 323.50p 308.00p 322.00p 417118
06/12/2021 318.50p 318.50p 312.67p 313.50p 266674
03/12/2021 318.00p 318.00p 310.50p 312.50p 193296
02/12/2021 309.50p 319.00p 309.50p 316.50p 241951
01/12/2021 307.00p 311.00p 306.50p 308.50p 285701
30/11/2021 302.50p 310.00p 301.37p 305.00p 448759
29/11/2021 313.00p 313.02p 308.50p 309.00p 294145
26/11/2021 305.50p 310.10p 303.00p 309.00p 362770
25/11/2021 311.00p 314.50p 309.88p 313.00p 111863
24/11/2021 304.50p 312.74p 304.50p 310.50p 177486
23/11/2021 307.00p 314.50p 307.00p 312.00p 306390
22/11/2021 310.00p 318.00p 310.00p 314.00p 251235
19/11/2021 322.50p 322.50p 308.50p 315.00p 377138
18/11/2021 311.50p 316.00p 310.50p 316.00p 200935
17/11/2021 304.00p 313.50p 304.00p 312.00p 221299
16/11/2021 301.50p 312.00p 301.50p 309.50p 141978
15/11/2021 302.50p 310.39p 302.50p 310.00p 136691
12/11/2021 301.50p 309.50p 301.50p 309.00p 146462
11/11/2021 307.00p 310.00p 306.50p 308.50p 191419
10/11/2021 312.00p 312.50p 305.50p 308.00p 234127
09/11/2021 310.50p 311.50p 305.82p 308.00p 294546
08/11/2021 306.50p 312.50p 304.00p 312.50p 226134
05/11/2021 299.50p 305.00p 299.50p 305.00p 323397
04/11/2021 300.00p 303.00p 295.00p 301.00p 618166
03/11/2021 297.00p 300.50p 294.50p 300.50p 170727
02/11/2021 294.00p 297.46p 293.21p 295.50p 264819
01/11/2021 290.00p 296.50p 289.00p 295.00p 131961
29/10/2021 290.00p 291.00p 288.00p 290.50p 238551
28/10/2021 291.50p 292.50p 287.50p 290.50p 506094
27/10/2021 280.00p 292.50p 280.00p 292.50p 246995

*Close Price adjusted for both dividends and splits