Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/04/2017 527.00p 528.50p 521.00p 521.00p 656182
31/03/2017 525.00p 528.00p 520.00p 525.00p 732425
30/03/2017 523.50p 524.00p 519.50p 524.00p 468105
29/03/2017 523.00p 530.50p 515.50p 521.50p 372617
28/03/2017 520.00p 521.50p 512.50p 520.00p 546485
27/03/2017 506.50p 521.50p 504.50p 516.00p 787287
24/03/2017 519.00p 519.00p 508.00p 508.50p 4315407
23/03/2017 516.50p 522.50p 515.00p 516.50p 487646
22/03/2017 516.50p 521.00p 506.00p 520.50p 947146
21/03/2017 523.50p 533.50p 519.00p 521.00p 1074812
20/03/2017 523.50p 531.50p 522.50p 530.00p 701423
17/03/2017 520.50p 529.50p 520.00p 529.50p 1717728
16/03/2017 528.00p 534.00p 522.50p 524.50p 990791
15/03/2017 534.00p 542.50p 534.00p 540.00p 873970
14/03/2017 547.00p 552.50p 540.00p 540.50p 1104468
13/03/2017 570.00p 570.00p 546.50p 552.50p 1109659
10/03/2017 545.50p 568.50p 545.50p 565.00p 1603945
09/03/2017 539.50p 549.50p 537.00p 547.00p 916868
08/03/2017 538.00p 547.50p 535.00p 541.00p 1191332
07/03/2017 535.50p 559.02p 535.50p 540.50p 1549090
06/03/2017 535.00p 542.00p 528.00p 540.00p 1052615
03/03/2017 537.00p 539.00p 530.00p 535.00p 976499
02/03/2017 531.00p 540.00p 529.00p 537.50p 1198892
01/03/2017 532.50p 549.00p 532.50p 536.00p 1484521
28/02/2017 540.50p 548.50p 537.00p 543.50p 1624147
27/02/2017 537.50p 549.75p 533.50p 538.50p 2379946
24/02/2017 510.00p 532.50p 510.00p 530.50p 1551404
23/02/2017 501.00p 513.00p 501.00p 510.00p 2289821
22/02/2017 508.50p 512.97p 504.00p 505.00p 2422094
21/02/2017 484.00p 513.50p 484.00p 503.50p 4992983
20/02/2017 485.00p 493.99p 466.80p 483.90p 2884241
17/02/2017 405.00p 488.80p 394.90p 484.40p 6678366
16/02/2017 423.60p 426.20p 417.90p 421.50p 1060659
15/02/2017 434.60p 434.60p 424.40p 424.40p 942530
14/02/2017 428.60p 433.10p 426.12p 429.70p 1154644
13/02/2017 436.40p 439.00p 430.00p 430.00p 1584387
10/02/2017 443.80p 445.80p 434.30p 434.30p 2230697
09/02/2017 440.00p 445.40p 432.90p 444.70p 997753
08/02/2017 431.50p 445.90p 431.50p 439.20p 1158758
07/02/2017 428.10p 436.10p 428.10p 434.00p 1021543
06/02/2017 426.50p 435.90p 425.30p 430.00p 802585
03/02/2017 423.80p 425.90p 420.20p 425.60p 644912
02/02/2017 418.80p 424.20p 413.00p 422.30p 898248
01/02/2017 412.90p 419.90p 409.20p 419.80p 915649
31/01/2017 407.50p 413.10p 404.80p 409.40p 952209
30/01/2017 406.00p 410.50p 405.20p 410.00p 1074420
27/01/2017 408.00p 410.60p 404.40p 408.70p 908788
26/01/2017 414.50p 419.77p 402.70p 408.90p 1676799
25/01/2017 419.50p 425.60p 414.20p 418.00p 2084893
24/01/2017 430.10p 431.77p 415.50p 421.40p 1885340
23/01/2017 395.00p 437.60p 387.40p 433.80p 3270887
20/01/2017 449.90p 451.30p 440.90p 442.70p 611513
19/01/2017 441.60p 447.60p 439.10p 447.60p 941655
18/01/2017 447.40p 447.40p 438.20p 444.00p 1164924
17/01/2017 451.40p 451.40p 442.00p 443.90p 649974
16/01/2017 453.30p 453.30p 448.80p 449.00p 967759
13/01/2017 445.50p 454.00p 444.86p 453.60p 1181708
12/01/2017 455.70p 455.70p 446.70p 447.30p 690986
11/01/2017 455.70p 455.70p 449.10p 454.60p 936229
10/01/2017 456.10p 456.60p 451.00p 455.00p 576066
09/01/2017 462.30p 462.30p 449.40p 456.40p 786011
06/01/2017 461.90p 461.90p 455.00p 458.90p 742215
05/01/2017 462.30p 462.30p 457.90p 459.00p 1696189
04/01/2017 464.30p 464.30p 457.40p 459.00p 569988
03/01/2017 465.00p 470.00p 456.40p 462.40p 993978
30/12/2016 463.00p 463.00p 457.80p 461.00p 431458
29/12/2016 464.80p 469.22p 454.60p 461.50p 311595
28/12/2016 458.30p 464.90p 455.02p 464.90p 575340
23/12/2016 457.50p 463.10p 453.10p 455.00p 225617
22/12/2016 447.60p 451.80p 444.00p 451.40p 744610
21/12/2016 451.20p 460.68p 444.30p 446.60p 531773
20/12/2016 448.50p 460.80p 443.20p 459.00p 794867
19/12/2016 440.00p 449.00p 434.71p 445.70p 517819
16/12/2016 433.00p 448.60p 432.50p 445.20p 828154
15/12/2016 430.50p 441.80p 427.70p 438.40p 883300
14/12/2016 433.00p 435.00p 428.40p 431.00p 1554970
13/12/2016 427.70p 435.20p 421.62p 435.00p 1961259
12/12/2016 422.90p 433.80p 422.80p 432.50p 743013
09/12/2016 429.90p 429.90p 419.70p 423.30p 687164
08/12/2016 426.50p 429.70p 414.00p 429.10p 1315437
07/12/2016 399.80p 426.10p 397.20p 426.10p 1121990
06/12/2016 403.00p 406.00p 396.60p 405.90p 1248643
05/12/2016 406.60p 406.60p 396.90p 400.80p 824739
02/12/2016 393.10p 400.00p 393.00p 399.00p 628812
01/12/2016 394.20p 401.30p 393.20p 400.00p 1426657
30/11/2016 390.00p 398.40p 390.00p 396.50p 1212851
29/11/2016 388.70p 399.00p 386.20p 393.60p 1278056
28/11/2016 391.60p 393.50p 384.30p 392.00p 1264531
25/11/2016 376.20p 398.10p 373.76p 394.50p 1220531
24/11/2016 382.00p 386.80p 372.20p 385.00p 1171774
23/11/2016 380.50p 390.50p 380.05p 386.30p 1559204
22/11/2016 389.90p 390.90p 366.70p 382.90p 2402334
21/11/2016 400.30p 413.14p 383.90p 393.30p 2790732
18/11/2016 494.70p 496.90p 486.30p 494.30p 972542
17/11/2016 496.00p 500.50p 488.60p 496.40p 274764
16/11/2016 505.50p 521.50p 496.00p 496.60p 831113
15/11/2016 500.50p 505.50p 498.40p 501.00p 467565
14/11/2016 499.30p 506.00p 492.50p 496.40p 403689
11/11/2016 491.60p 494.80p 486.00p 491.20p 578243
10/11/2016 487.00p 503.00p 485.40p 494.10p 1545726
09/11/2016 458.00p 487.40p 452.10p 480.50p 641902
08/11/2016 477.50p 478.35p 466.96p 469.00p 638145
07/11/2016 485.00p 486.10p 469.80p 476.00p 620535
04/11/2016 486.00p 486.58p 466.70p 476.90p 781888
03/11/2016 484.00p 505.00p 484.00p 487.90p 529270
02/11/2016 492.90p 496.20p 488.00p 490.00p 796268
01/11/2016 509.00p 511.00p 497.60p 498.90p 445786
31/10/2016 497.30p 528.50p 497.30p 510.00p 1188496
28/10/2016 495.20p 501.00p 485.60p 501.00p 438216
27/10/2016 495.00p 499.90p 490.10p 493.60p 545449
26/10/2016 502.50p 502.50p 488.50p 496.90p 526662
25/10/2016 507.00p 508.00p 499.60p 500.50p 408028
24/10/2016 516.00p 519.50p 504.00p 505.00p 627560
21/10/2016 515.00p 515.00p 504.50p 511.00p 337962
20/10/2016 522.50p 524.55p 509.00p 511.50p 485757
19/10/2016 530.00p 530.00p 515.00p 518.50p 590333
18/10/2016 529.50p 538.50p 526.00p 528.50p 585775
17/10/2016 525.00p 530.50p 523.00p 527.50p 577597
14/10/2016 525.50p 530.08p 518.26p 529.50p 820189
13/10/2016 516.00p 520.00p 512.00p 519.00p 573197
12/10/2016 522.50p 523.50p 517.50p 519.00p 753618
11/10/2016 511.50p 527.50p 509.45p 522.00p 890591
10/10/2016 513.50p 515.50p 500.00p 510.00p 728762
07/10/2016 504.00p 504.00p 499.80p 501.00p 724225
06/10/2016 511.50p 513.50p 500.50p 502.00p 1186947
05/10/2016 498.60p 509.50p 492.80p 507.50p 1469050
04/10/2016 503.50p 508.00p 498.50p 498.50p 1024823
03/10/2016 487.10p 497.30p 483.40p 494.90p 671825
30/09/2016 481.60p 487.20p 469.67p 485.90p 1178128
29/09/2016 501.00p 509.50p 489.88p 490.20p 667463
28/09/2016 497.20p 518.50p 497.20p 507.50p 624349
27/09/2016 516.00p 516.50p 496.10p 497.90p 840694
26/09/2016 507.50p 514.00p 504.78p 512.00p 541027
23/09/2016 515.50p 516.72p 509.00p 512.50p 303451
22/09/2016 507.00p 518.50p 506.50p 515.50p 400630
21/09/2016 513.50p 517.50p 505.00p 506.50p 759003
20/09/2016 516.50p 518.00p 510.50p 511.50p 373750
19/09/2016 517.00p 521.00p 510.50p 514.50p 317781
16/09/2016 508.00p 517.50p 502.90p 510.50p 1232579
15/09/2016 504.50p 509.50p 500.50p 506.50p 576654
14/09/2016 515.50p 516.50p 502.50p 502.50p 930210
13/09/2016 506.50p 520.50p 503.13p 511.50p 559940
12/09/2016 508.00p 508.50p 492.50p 507.00p 660773
09/09/2016 519.00p 526.50p 514.00p 515.00p 435286
08/09/2016 529.50p 529.50p 518.00p 522.00p 377222
07/09/2016 526.00p 526.50p 516.50p 520.50p 624059
06/09/2016 526.50p 530.00p 523.00p 527.50p 567189
05/09/2016 526.00p 532.50p 520.50p 527.00p 453853
02/09/2016 524.00p 529.35p 512.00p 526.00p 2755249
01/09/2016 515.00p 527.50p 513.50p 518.00p 776673
31/08/2016 514.50p 523.00p 508.50p 516.00p 1074094
30/08/2016 521.50p 527.14p 514.06p 517.00p 794587
26/08/2016 523.00p 523.00p 510.50p 521.50p 1054636
25/08/2016 522.50p 526.58p 506.50p 525.00p 1351642
24/08/2016 500.00p 521.00p 491.20p 512.00p 698808
23/08/2016 502.00p 509.00p 496.70p 503.50p 635016
22/08/2016 499.60p 501.50p 488.10p 499.10p 626661
19/08/2016 501.50p 502.50p 489.70p 499.60p 641698
18/08/2016 499.50p 502.00p 491.00p 497.50p 683192
17/08/2016 500.00p 505.55p 493.20p 498.00p 501925
16/08/2016 501.50p 504.00p 495.60p 500.00p 751539
15/08/2016 487.90p 507.50p 483.30p 502.00p 1025094
12/08/2016 498.20p 501.00p 488.80p 490.00p 750166
11/08/2016 488.00p 495.92p 479.00p 492.90p 861770
10/08/2016 491.60p 493.38p 479.10p 484.80p 623364
09/08/2016 487.70p 493.00p 483.60p 491.80p 647561
08/08/2016 491.00p 495.71p 481.00p 487.20p 1020874
05/08/2016 472.40p 493.30p 466.68p 483.40p 1310733
04/08/2016 466.50p 477.50p 466.50p 471.90p 829372
03/08/2016 485.40p 485.40p 465.10p 472.90p 1154344
02/08/2016 480.00p 487.15p 468.50p 475.30p 1756612
01/08/2016 484.00p 502.29p 476.00p 479.70p 2414336
29/07/2016 551.50p 563.68p 475.20p 485.00p 4821383
28/07/2016 631.00p 646.00p 624.50p 626.50p 673323
27/07/2016 631.50p 640.00p 596.00p 630.50p 971395
26/07/2016 649.50p 649.50p 639.23p 644.50p 376671
25/07/2016 640.50p 653.50p 640.50p 644.50p 426368
22/07/2016 643.00p 647.50p 635.00p 641.00p 388100
21/07/2016 632.00p 643.00p 628.50p 640.50p 435350
20/07/2016 628.00p 637.00p 625.50p 632.50p 536201
19/07/2016 640.50p 641.40p 620.86p 629.50p 561836
18/07/2016 629.00p 654.11p 626.50p 648.00p 497641
15/07/2016 643.50p 643.50p 622.50p 637.00p 871106
14/07/2016 637.00p 648.00p 629.13p 644.50p 469464
13/07/2016 623.00p 641.00p 623.00p 632.50p 842562
12/07/2016 609.50p 636.04p 608.00p 631.00p 1196080
11/07/2016 574.50p 611.50p 574.50p 607.00p 629121
08/07/2016 553.50p 600.36p 553.50p 580.00p 958807
07/07/2016 537.50p 561.50p 536.50p 557.50p 666971
06/07/2016 542.50p 545.50p 531.00p 539.00p 1157525
05/07/2016 551.00p 553.50p 543.50p 545.50p 1303855
04/07/2016 557.50p 563.50p 543.00p 551.50p 1182786
01/07/2016 514.50p 557.50p 512.00p 552.50p 1333624
30/06/2016 494.30p 513.50p 492.60p 513.00p 882447
29/06/2016 487.80p 494.80p 475.50p 494.30p 2289901
28/06/2016 479.20p 495.54p 470.00p 479.00p 3257668
27/06/2016 502.50p 517.57p 467.50p 467.70p 2154098
24/06/2016 479.50p 519.50p 475.60p 507.00p 1112418
23/06/2016 536.50p 540.00p 516.00p 533.00p 882577
22/06/2016 539.00p 543.81p 525.00p 526.50p 708408

*Close Price adjusted for both dividends and splits