Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2019 415.60p 423.20p 415.60p 420.20p 447416
18/10/2019 419.40p 425.20p 419.40p 419.80p 265773
17/10/2019 425.40p 430.20p 423.60p 423.80p 291712
16/10/2019 427.00p 431.20p 426.80p 429.20p 254695
15/10/2019 435.00p 437.80p 428.00p 431.40p 408654
14/10/2019 427.80p 432.00p 421.60p 432.00p 202307
11/10/2019 407.80p 427.80p 406.91p 427.80p 299830
10/10/2019 409.60p 409.60p 401.40p 409.40p 328220
09/10/2019 394.40p 403.73p 394.40p 401.00p 240142
08/10/2019 414.60p 414.60p 401.00p 402.00p 575204
07/10/2019 418.40p 418.40p 405.66p 410.60p 534375
04/10/2019 400.60p 410.69p 400.60p 409.20p 134586
03/10/2019 406.20p 415.80p 406.20p 409.00p 321030
02/10/2019 417.60p 417.60p 412.80p 414.40p 223378
01/10/2019 433.40p 433.80p 421.00p 421.80p 215766
30/09/2019 419.00p 425.60p 414.60p 425.60p 330384
27/09/2019 417.60p 417.81p 412.80p 416.00p 110035
26/09/2019 410.20p 419.00p 410.20p 413.00p 142632
25/09/2019 420.20p 423.40p 417.80p 421.20p 171816
24/09/2019 429.20p 433.80p 425.20p 427.60p 223577
23/09/2019 440.00p 440.00p 430.80p 434.40p 346388
20/09/2019 433.80p 437.20p 433.60p 437.20p 601027
19/09/2019 434.00p 437.00p 431.66p 435.80p 278929
18/09/2019 422.80p 433.20p 419.60p 432.80p 248350
17/09/2019 421.60p 426.40p 421.60p 426.40p 148806
16/09/2019 427.20p 428.40p 423.80p 426.20p 163891
13/09/2019 425.20p 428.20p 420.00p 425.80p 245140
12/09/2019 420.00p 420.69p 414.20p 417.80p 185738
11/09/2019 417.00p 425.40p 417.00p 417.60p 287234
10/09/2019 401.40p 418.20p 401.40p 418.20p 340652
09/09/2019 405.80p 411.40p 404.80p 411.40p 447203
06/09/2019 399.40p 403.60p 399.40p 402.40p 333060
05/09/2019 400.00p 404.80p 400.00p 404.80p 314088
04/09/2019 408.80p 408.80p 401.00p 402.20p 240714
03/09/2019 403.40p 403.80p 397.89p 401.00p 190930
02/09/2019 406.40p 406.40p 400.20p 400.20p 118453
30/08/2019 393.60p 405.60p 393.60p 402.00p 311703
29/08/2019 400.00p 404.40p 400.00p 401.60p 211375
28/08/2019 394.00p 402.80p 394.00p 401.80p 227826
27/08/2019 405.60p 406.40p 401.00p 403.80p 224851
23/08/2019 407.80p 409.00p 401.60p 401.60p 186870
22/08/2019 404.80p 408.80p 402.20p 404.80p 191150
21/08/2019 400.20p 409.80p 400.20p 405.80p 643353
20/08/2019 408.00p 411.20p 400.20p 400.60p 219290
19/08/2019 411.00p 411.00p 404.40p 407.40p 183428
16/08/2019 406.00p 416.60p 399.80p 406.00p 256053
15/08/2019 406.00p 406.00p 401.20p 404.60p 333183
14/08/2019 394.60p 406.40p 394.60p 402.20p 173959
13/08/2019 404.40p 409.80p 399.40p 405.60p 264920
12/08/2019 408.40p 408.60p 400.00p 400.40p 195549
09/08/2019 386.20p 403.40p 386.20p 403.40p 276730
08/08/2019 388.00p 397.40p 387.80p 397.40p 268252
07/08/2019 387.40p 389.80p 382.80p 389.80p 352720
06/08/2019 381.00p 387.00p 379.60p 384.00p 334440
05/08/2019 397.80p 399.80p 383.40p 385.00p 349236
02/08/2019 429.00p 429.00p 398.60p 398.60p 302838
01/08/2019 420.00p 423.60p 417.20p 421.40p 339336
31/07/2019 427.00p 430.20p 425.60p 426.40p 195775
30/07/2019 421.00p 432.80p 421.00p 429.20p 115503
29/07/2019 427.00p 434.20p 425.00p 431.20p 229038
26/07/2019 413.20p 427.00p 413.20p 426.60p 168569
25/07/2019 429.00p 429.00p 418.00p 423.20p 315239
24/07/2019 427.80p 427.80p 417.20p 421.60p 418201
23/07/2019 424.20p 426.60p 421.20p 423.20p 352680
22/07/2019 410.00p 422.40p 410.00p 420.00p 202415
19/07/2019 414.80p 421.60p 414.80p 417.60p 105707
18/07/2019 422.40p 427.20p 413.00p 415.00p 364706
17/07/2019 431.20p 435.60p 420.80p 423.00p 206651
16/07/2019 432.00p 432.00p 423.00p 429.40p 188210
15/07/2019 424.00p 426.60p 420.60p 424.40p 154910
12/07/2019 424.40p 429.60p 423.00p 425.80p 240481
11/07/2019 413.20p 423.40p 413.20p 423.20p 159432
10/07/2019 420.60p 423.40p 418.60p 422.00p 423216
09/07/2019 413.00p 421.60p 413.00p 421.60p 256250
08/07/2019 416.80p 422.80p 416.80p 420.80p 163861
05/07/2019 432.00p 432.00p 419.60p 421.00p 113803
04/07/2019 424.60p 427.40p 422.42p 424.60p 107927
03/07/2019 420.20p 427.00p 420.20p 426.40p 191248
02/07/2019 432.00p 432.00p 425.20p 427.00p 101674
01/07/2019 418.60p 431.60p 418.60p 428.60p 176119
28/06/2019 421.40p 429.00p 420.00p 429.00p 761328
27/06/2019 426.00p 426.00p 418.40p 420.60p 274767
26/06/2019 413.40p 425.60p 413.40p 420.40p 202203
25/06/2019 408.80p 424.60p 408.80p 422.40p 227910
24/06/2019 425.00p 425.00p 419.40p 422.40p 285171
21/06/2019 410.60p 425.40p 410.60p 425.40p 940445
20/06/2019 420.40p 422.60p 414.40p 420.20p 469974
19/06/2019 420.40p 422.40p 415.41p 416.40p 309150
18/06/2019 413.80p 423.00p 413.80p 422.00p 1036920
17/06/2019 407.40p 417.80p 407.40p 415.40p 424655
14/06/2019 409.80p 416.80p 409.80p 416.00p 624709
13/06/2019 412.00p 412.60p 409.20p 410.80p 304057
12/06/2019 402.00p 413.20p 401.80p 410.80p 587268
11/06/2019 407.00p 407.00p 401.80p 405.80p 696467
10/06/2019 405.80p 406.80p 400.40p 405.00p 515973
07/06/2019 402.80p 404.80p 399.60p 403.20p 397237
06/06/2019 391.20p 400.40p 391.20p 399.00p 337071
05/06/2019 391.80p 405.60p 391.80p 399.40p 307083
04/06/2019 399.00p 406.40p 389.20p 399.40p 226161
03/06/2019 399.40p 401.20p 395.00p 395.00p 462136
31/05/2019 405.00p 405.00p 399.40p 404.80p 470268
30/05/2019 398.00p 406.00p 398.00p 404.00p 446919
29/05/2019 402.00p 402.20p 396.00p 400.00p 624918
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

*Close Price adjusted for both dividends and splits