Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2015 845.50p 847.00p 825.00p 830.50p 530078
03/09/2015 851.00p 857.00p 841.50p 854.50p 434738
02/09/2015 847.00p 849.50p 838.00p 841.50p 396335
01/09/2015 841.50p 849.50p 828.00p 844.00p 393579
28/08/2015 845.50p 852.50p 841.00p 852.50p 472977
27/08/2015 860.00p 860.00p 840.00p 847.00p 535516
26/08/2015 832.00p 855.00p 817.50p 845.00p 556231
25/08/2015 822.50p 845.50p 816.35p 842.50p 654387
24/08/2015 809.00p 826.50p 790.00p 816.00p 818053
21/08/2015 825.50p 835.50p 819.00p 825.50p 395047
20/08/2015 844.00p 846.50p 830.50p 832.00p 315531
19/08/2015 869.50p 873.00p 850.83p 851.00p 206826
18/08/2015 873.50p 881.00p 867.50p 877.00p 237178
17/08/2015 884.50p 888.00p 872.00p 875.00p 380590
14/08/2015 892.00p 892.00p 878.00p 882.00p 322235
13/08/2015 885.00p 896.50p 882.50p 886.50p 448357
12/08/2015 899.50p 899.50p 872.50p 880.50p 461181
11/08/2015 910.50p 920.00p 900.00p 905.00p 483501
10/08/2015 918.50p 919.00p 898.00p 919.00p 281402
07/08/2015 919.00p 924.50p 911.50p 917.50p 202491
06/08/2015 917.50p 926.50p 912.50p 924.00p 340849
05/08/2015 940.50p 940.50p 913.50p 925.00p 472934
04/08/2015 928.50p 948.00p 927.50p 940.00p 495105
03/08/2015 911.00p 927.50p 908.50p 927.50p 567645
31/07/2015 976.50p 976.50p 863.50p 912.50p 1694445
30/07/2015 952.00p 961.50p 944.00p 960.00p 358850
29/07/2015 951.50p 960.00p 941.50p 951.50p 338565
28/07/2015 937.50p 956.50p 932.00p 950.00p 331205
27/07/2015 946.50p 956.00p 934.00p 934.00p 307209
24/07/2015 958.00p 966.50p 954.50p 955.00p 314181
23/07/2015 971.00p 972.00p 960.50p 963.50p 400615
22/07/2015 983.50p 987.00p 965.00p 969.00p 432349
21/07/2015 987.00p 994.00p 985.00p 993.00p 386918
20/07/2015 988.50p 997.00p 983.00p 991.00p 273198
17/07/2015 1,007.00p 1,007.00p 987.00p 989.00p 234170
16/07/2015 1,005.00p 1,010.00p 1,001.20p 1,007.00p 258816
15/07/2015 1,010.00p 1,015.00p 999.50p 1,004.00p 215575
14/07/2015 1,032.00p 1,032.00p 1,011.00p 1,015.00p 260527
13/07/2015 1,029.00p 1,037.00p 1,021.00p 1,029.00p 301422
10/07/2015 1,014.00p 1,021.00p 1,008.00p 1,019.00p 192280
09/07/2015 976.00p 1,004.00p 974.50p 1,001.00p 243675
08/07/2015 972.00p 986.50p 964.00p 971.50p 357872
07/07/2015 996.50p 996.50p 974.00p 976.00p 441573
06/07/2015 990.50p 999.50p 982.40p 991.50p 133277
03/07/2015 997.00p 1,006.00p 994.00p 998.00p 96246
02/07/2015 1,008.00p 1,008.00p 998.00p 1,000.00p 229240
01/07/2015 995.50p 1,014.60p 995.50p 993.00p 139110
30/06/2015 978.50p 1,002.00p 976.50p 993.00p 444841
29/06/2015 980.00p 999.00p 973.00p 984.00p 352386
26/06/2015 1,012.00p 1,018.00p 1,001.00p 1,001.00p 223182
25/06/2015 1,012.00p 1,027.00p 1,008.00p 1,021.00p 292180
24/06/2015 1,028.00p 1,030.00p 1,016.00p 1,016.00p 217060
23/06/2015 1,021.00p 1,038.00p 1,015.00p 1,029.00p 377586
22/06/2015 1,029.00p 1,029.00p 1,007.00p 1,022.00p 222652
19/06/2015 1,017.00p 1,020.00p 1,003.00p 1,007.00p 545663
18/06/2015 1,002.00p 1,013.00p 988.00p 1,013.00p 418451
17/06/2015 1,005.00p 1,013.00p 994.50p 1,005.00p 384341
16/06/2015 989.00p 1,009.00p 983.90p 1,008.00p 372863
15/06/2015 1,004.00p 1,007.00p 993.00p 997.00p 325623
12/06/2015 1,016.00p 1,022.00p 1,008.00p 1,016.00p 285395
11/06/2015 1,020.00p 1,034.00p 1,017.00p 1,022.00p 325407
10/06/2015 995.50p 1,020.00p 986.00p 1,017.00p 427532
09/06/2015 993.00p 1,003.00p 984.50p 994.50p 293346
08/06/2015 997.50p 1,003.00p 994.00p 999.00p 271138
05/06/2015 1,006.00p 1,006.00p 985.50p 1,000.00p 374590
04/06/2015 1,017.00p 1,017.00p 998.50p 1,004.00p 318186
03/06/2015 1,010.00p 1,021.00p 1,002.00p 1,012.00p 424478
02/06/2015 1,008.00p 1,014.00p 994.50p 1,005.00p 355218
01/06/2015 1,008.00p 1,010.00p 991.00p 997.50p 435254
29/05/2015 1,002.00p 1,007.00p 993.00p 1,000.00p 599567
28/05/2015 992.50p 1,001.00p 986.50p 997.50p 277922
27/05/2015 969.50p 993.50p 966.00p 992.50p 802250
26/05/2015 970.00p 976.50p 960.00p 962.50p 298830
22/05/2015 980.00p 981.50p 970.62p 972.00p 177242
21/05/2015 967.00p 977.50p 955.50p 975.00p 378689
20/05/2015 977.50p 985.50p 970.50p 970.50p 405933
19/05/2015 975.00p 986.50p 970.00p 982.00p 580832
18/05/2015 989.50p 996.00p 970.50p 975.00p 702485
15/05/2015 1,007.00p 1,016.00p 1,000.00p 1,006.00p 294127
14/05/2015 997.50p 1,021.00p 987.50p 1,007.00p 243339
13/05/2015 1,008.00p 1,018.00p 992.00p 996.50p 358799
12/05/2015 992.50p 1,004.00p 970.00p 1,000.00p 399282
11/05/2015 1,028.00p 1,030.00p 999.80p 1,003.00p 322806
08/05/2015 1,004.00p 1,046.00p 1,000.00p 1,023.00p 613964
07/05/2015 968.00p 986.00p 951.50p 981.00p 850351
06/05/2015 979.00p 988.50p 964.00p 966.00p 348230
05/05/2015 995.50p 1,009.00p 984.50p 984.50p 873413
01/05/2015 965.00p 986.50p 951.50p 982.00p 223610
30/04/2015 958.00p 967.50p 940.50p 961.00p 393769
29/04/2015 970.50p 971.00p 950.50p 950.50p 325703
28/04/2015 980.00p 982.08p 948.00p 961.50p 606864
27/04/2015 999.00p 999.00p 978.50p 979.50p 515078
24/04/2015 1,007.00p 1,017.00p 984.50p 991.50p 391575
23/04/2015 1,004.00p 1,004.00p 986.50p 1,001.00p 395112
22/04/2015 1,007.00p 1,020.00p 993.00p 997.50p 258063
21/04/2015 998.50p 1,020.00p 998.00p 1,003.00p 655544
20/04/2015 1,017.00p 1,030.00p 999.50p 1,001.00p 345980
17/04/2015 1,027.00p 1,037.00p 1,006.00p 1,017.00p 181073
16/04/2015 1,045.00p 1,045.00p 1,025.84p 1,028.00p 215748
15/04/2015 1,046.00p 1,050.00p 1,036.44p 1,039.00p 343513
14/04/2015 1,036.00p 1,044.00p 1,030.00p 1,038.00p 176003
13/04/2015 1,039.00p 1,042.00p 1,025.00p 1,038.00p 156980
10/04/2015 1,033.00p 1,043.20p 1,026.00p 1,034.00p 263149
09/04/2015 1,012.00p 1,038.00p 1,012.00p 1,035.00p 251132
08/04/2015 1,012.00p 1,030.00p 1,012.00p 1,013.00p 420257
07/04/2015 1,000.00p 1,022.00p 1,000.00p 1,020.00p 260048
02/04/2015 999.00p 1,012.00p 992.00p 1,000.00p 284118
01/04/2015 990.00p 1,005.00p 985.50p 996.00p 359136
31/03/2015 1,004.00p 1,031.00p 990.50p 993.50p 288634
30/03/2015 988.00p 1,015.00p 988.00p 1,014.00p 444904
27/03/2015 1,013.00p 1,027.00p 988.00p 992.50p 361512
26/03/2015 1,022.00p 1,022.00p 990.50p 1,018.00p 376790
25/03/2015 1,057.00p 1,067.00p 1,037.00p 1,044.00p 333607
24/03/2015 1,032.00p 1,069.00p 1,032.00p 1,064.00p 479922
23/03/2015 1,040.00p 1,047.00p 1,036.00p 1,042.00p 442195
20/03/2015 1,030.00p 1,044.00p 1,023.00p 1,042.00p 543291
19/03/2015 1,018.00p 1,027.00p 1,004.43p 1,025.00p 740113
18/03/2015 996.50p 1,014.00p 995.50p 1,012.00p 232159
17/03/2015 1,016.00p 1,017.00p 984.00p 996.50p 424783
16/03/2015 1,016.00p 1,026.50p 1,015.00p 1,016.00p 321559
13/03/2015 1,015.00p 1,024.00p 1,006.71p 1,018.00p 166650
12/03/2015 1,006.00p 1,020.00p 998.00p 1,016.00p 322283
11/03/2015 996.00p 1,004.24p 983.00p 1,001.00p 359398
10/03/2015 1,000.00p 1,012.00p 986.50p 986.50p 410786
09/03/2015 1,026.00p 1,026.00p 1,000.00p 1,009.00p 275337
06/03/2015 1,031.00p 1,043.00p 1,024.00p 1,026.00p 230726
05/03/2015 990.00p 1,040.00p 990.00p 1,039.00p 472619
04/03/2015 994.50p 999.00p 969.00p 986.00p 803103
03/03/2015 1,005.00p 1,009.90p 989.50p 990.50p 447251
02/03/2015 1,020.00p 1,026.00p 999.50p 1,002.00p 499428
27/02/2015 1,024.00p 1,039.00p 1,007.00p 1,018.00p 587747
26/02/2015 1,006.00p 1,040.00p 1,001.00p 1,028.00p 453638
25/02/2015 1,005.00p 1,006.00p 995.00p 1,006.00p 455772
24/02/2015 987.50p 1,005.00p 978.08p 1,005.00p 781276
23/02/2015 960.00p 990.00p 955.50p 990.00p 1210098
20/02/2015 905.00p 963.00p 898.50p 963.00p 952100
19/02/2015 891.00p 898.31p 882.81p 885.00p 452288
18/02/2015 889.50p 898.50p 888.00p 898.50p 353134
17/02/2015 899.00p 899.50p 883.50p 886.50p 319799
16/02/2015 888.00p 897.00p 885.50p 894.50p 144702
13/02/2015 895.00p 902.00p 890.50p 890.50p 672874
12/02/2015 867.00p 895.50p 867.00p 894.50p 390055
11/02/2015 867.50p 875.00p 867.50p 875.00p 323977
10/02/2015 870.50p 876.00p 865.00p 871.50p 690161
09/02/2015 875.00p 875.00p 862.50p 872.00p 476522
06/02/2015 850.00p 874.00p 841.50p 868.50p 718754
05/02/2015 844.00p 857.50p 839.00p 857.00p 456129
04/02/2015 837.00p 848.50p 832.50p 846.00p 290973
03/02/2015 835.00p 843.50p 830.00p 843.00p 364894
02/02/2015 826.50p 831.50p 822.00p 831.00p 203442
30/01/2015 842.00p 842.00p 824.31p 830.00p 681369
29/01/2015 818.50p 839.00p 815.00p 832.50p 346198
28/01/2015 817.50p 830.50p 815.64p 824.00p 256188
27/01/2015 827.00p 829.50p 812.22p 815.50p 253311
26/01/2015 817.00p 829.00p 813.83p 827.00p 155847
23/01/2015 811.50p 823.00p 811.50p 818.50p 393637
22/01/2015 805.00p 811.50p 799.50p 811.50p 730534
21/01/2015 806.00p 806.50p 797.00p 804.50p 255022
20/01/2015 795.00p 805.00p 794.00p 799.50p 405762
19/01/2015 773.50p 793.00p 773.50p 792.50p 932510
16/01/2015 767.00p 777.50p 764.00p 777.50p 906466
15/01/2015 767.50p 768.50p 757.50p 766.00p 259526
14/01/2015 770.50p 770.50p 757.50p 761.00p 373309
13/01/2015 756.50p 777.00p 753.26p 773.00p 366479
12/01/2015 748.50p 758.00p 748.50p 754.00p 388861
09/01/2015 747.50p 755.50p 743.00p 747.00p 362367
08/01/2015 734.50p 747.50p 734.50p 745.50p 203070
07/01/2015 726.00p 738.50p 720.50p 732.00p 745646
06/01/2015 726.50p 728.50p 714.00p 720.00p 981911
05/01/2015 733.50p 739.50p 715.50p 722.50p 356356
02/01/2015 731.00p 740.50p 726.50p 734.50p 232535
31/12/2014 732.50p 739.50p 731.50p 732.00p 38040
30/12/2014 748.50p 749.50p 735.50p 738.00p 154013
29/12/2014 762.50p 763.00p 748.86p 750.50p 139716
24/12/2014 739.00p 770.00p 739.00p 763.50p 101866
23/12/2014 759.50p 761.00p 753.50p 760.00p 193352
22/12/2014 763.50p 769.50p 752.00p 758.50p 274199
19/12/2014 768.00p 770.00p 761.50p 766.00p 746453
18/12/2014 747.00p 757.50p 744.50p 757.50p 837991
17/12/2014 747.00p 747.00p 726.00p 734.00p 305435
16/12/2014 740.00p 749.00p 729.81p 747.00p 940987
15/12/2014 730.50p 758.18p 730.50p 733.50p 358800
12/12/2014 735.50p 740.50p 724.72p 734.00p 815538
11/12/2014 746.50p 748.50p 737.00p 745.00p 776904
10/12/2014 747.00p 758.50p 742.00p 744.50p 715093
09/12/2014 747.50p 752.68p 738.50p 740.00p 555525
08/12/2014 762.00p 762.00p 754.29p 756.00p 173541
05/12/2014 759.00p 766.00p 755.50p 759.00p 225794
04/12/2014 755.00p 756.00p 746.50p 750.50p 470313
03/12/2014 758.50p 758.50p 748.50p 751.50p 438728
02/12/2014 752.00p 760.50p 750.50p 753.00p 414608
01/12/2014 747.00p 754.00p 736.70p 749.50p 1350078
28/11/2014 794.00p 794.00p 750.00p 755.00p 1294014
27/11/2014 786.50p 790.50p 775.00p 790.50p 365512
26/11/2014 783.50p 790.50p 778.00p 780.50p 321615
25/11/2014 795.50p 795.50p 783.00p 786.00p 626987
24/11/2014 784.50p 801.00p 784.00p 791.50p 862973
21/11/2014 780.00p 794.00p 780.00p 789.00p 337813
20/11/2014 773.00p 779.99p 770.00p 779.50p 262092
19/11/2014 777.00p 778.50p 762.50p 768.00p 261384

*Close Price adjusted for both dividends and splits