Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/04/2013 717.50p 722.11p 713.00p 717.50p 404284
19/04/2013 716.50p 719.00p 705.00p 715.00p 326824
18/04/2013 699.00p 721.00p 697.80p 712.50p 670378
17/04/2013 704.00p 711.00p 694.50p 699.00p 350106
16/04/2013 699.00p 708.00p 691.00p 703.50p 448228
15/04/2013 706.00p 713.00p 687.00p 701.00p 612524
12/04/2013 706.00p 714.50p 695.00p 709.00p 546633
11/04/2013 694.50p 712.00p 693.10p 709.00p 526626
10/04/2013 685.00p 702.50p 679.19p 693.50p 687623
09/04/2013 708.00p 712.19p 684.62p 698.00p 534679
08/04/2013 687.00p 717.50p 687.00p 708.50p 814606
05/04/2013 714.50p 714.50p 682.00p 691.00p 470982
04/04/2013 732.50p 735.84p 710.50p 713.00p 392209
03/04/2013 737.50p 744.00p 730.50p 730.50p 910172
02/04/2013 722.50p 744.00p 722.50p 744.00p 519206
28/03/2013 726.50p 731.20p 720.00p 728.00p 419387
27/03/2013 721.50p 728.50p 713.33p 725.00p 754913
26/03/2013 701.00p 723.00p 701.00p 718.00p 681762
25/03/2013 739.50p 739.50p 698.89p 701.50p 565596
22/03/2013 703.00p 711.50p 698.00p 704.50p 424144
21/03/2013 707.00p 719.00p 692.00p 700.50p 620975
20/03/2013 691.50p 694.50p 688.00p 692.00p 350432
19/03/2013 652.00p 700.00p 636.50p 690.50p 863043
18/03/2013 654.00p 669.50p 654.00p 662.50p 233575
15/03/2013 668.50p 674.50p 656.00p 663.00p 622558
14/03/2013 663.50p 667.00p 658.50p 664.50p 252296
13/03/2013 663.50p 668.50p 656.00p 663.00p 112506
12/03/2013 665.00p 668.00p 659.00p 663.00p 387076
11/03/2013 661.50p 666.50p 655.50p 662.00p 247987
08/03/2013 664.00p 665.08p 655.50p 659.00p 255916
07/03/2013 655.50p 670.47p 650.00p 660.50p 333059
06/03/2013 645.00p 653.00p 640.50p 649.50p 369069
05/03/2013 645.00p 645.00p 636.50p 640.50p 823200
04/03/2013 644.00p 645.00p 634.50p 639.00p 446385
01/03/2013 645.00p 645.00p 631.73p 641.00p 492530
28/02/2013 642.50p 642.50p 633.50p 638.50p 780727
27/02/2013 638.50p 641.00p 630.00p 633.50p 559026
26/02/2013 620.00p 635.50p 616.50p 630.00p 524525
25/02/2013 624.00p 632.00p 619.50p 626.50p 1179011
22/02/2013 590.50p 619.00p 589.50p 618.00p 2109296
21/02/2013 596.00p 607.00p 583.00p 589.50p 665093
20/02/2013 584.00p 596.00p 584.00p 596.00p 567228
19/02/2013 576.00p 589.00p 575.00p 585.50p 364069
18/02/2013 566.50p 578.50p 566.50p 575.50p 196939
15/02/2013 566.00p 577.50p 565.00p 575.00p 221097
14/02/2013 565.00p 573.50p 562.50p 569.00p 255222
13/02/2013 562.50p 566.00p 559.00p 565.00p 539762
12/02/2013 563.00p 566.14p 558.50p 560.00p 311759
11/02/2013 571.00p 573.00p 562.50p 565.00p 388150
08/02/2013 577.50p 582.76p 571.00p 573.00p 207790
07/02/2013 585.00p 589.02p 576.50p 578.50p 212415
06/02/2013 591.50p 599.00p 585.50p 585.50p 122105
05/02/2013 586.50p 597.50p 581.00p 592.00p 516714
04/02/2013 593.50p 603.00p 585.05p 587.50p 476954
01/02/2013 575.00p 599.00p 575.00p 597.00p 229599
31/01/2013 574.50p 584.50p 574.00p 576.00p 321218
30/01/2013 571.00p 583.50p 571.00p 575.50p 194354
29/01/2013 569.50p 574.50p 562.00p 571.00p 152591
28/01/2013 566.00p 574.50p 565.50p 570.00p 219745
25/01/2013 565.50p 568.50p 563.50p 566.00p 147168
24/01/2013 562.00p 570.00p 560.00p 565.00p 232197
23/01/2013 560.50p 562.00p 554.00p 560.00p 146858
22/01/2013 557.00p 562.01p 555.00p 559.00p 107177
21/01/2013 561.00p 561.00p 553.00p 559.00p 134680
18/01/2013 557.00p 560.50p 555.50p 560.00p 252439
17/01/2013 554.50p 558.00p 551.50p 556.00p 277285
16/01/2013 551.50p 558.00p 550.50p 554.00p 276931
15/01/2013 543.00p 549.50p 542.00p 545.50p 141034
14/01/2013 551.50p 554.00p 539.50p 543.00p 331184
11/01/2013 556.50p 560.50p 547.50p 550.50p 424599
10/01/2013 554.50p 559.00p 552.50p 552.50p 122338
09/01/2013 558.50p 559.00p 554.00p 556.50p 404279
08/01/2013 560.00p 564.50p 553.00p 555.50p 547297
07/01/2013 568.00p 568.00p 557.00p 563.00p 224292
04/01/2013 561.00p 568.00p 555.00p 567.00p 280018
03/01/2013 558.50p 565.50p 556.50p 559.00p 337303
02/01/2013 550.50p 564.00p 550.00p 559.50p 329008
31/12/2012 545.00p 551.00p 545.00p 550.00p 33445
28/12/2012 549.50p 551.00p 545.00p 550.00p 163617
27/12/2012 541.50p 553.50p 541.50p 552.00p 216082
24/12/2012 549.50p 549.50p 545.00p 545.00p 16775
21/12/2012 557.50p 558.00p 539.00p 545.50p 496138
20/12/2012 562.50p 562.50p 551.00p 558.00p 373282
19/12/2012 558.00p 565.00p 554.28p 563.00p 364044
18/12/2012 563.50p 563.50p 555.50p 558.00p 880983
17/12/2012 577.50p 578.39p 559.50p 561.00p 224069
14/12/2012 566.50p 578.00p 563.86p 577.50p 229000
13/12/2012 569.00p 570.00p 559.95p 564.50p 246990
12/12/2012 577.00p 579.50p 566.50p 567.00p 189202
11/12/2012 583.00p 584.00p 574.00p 576.00p 128730
10/12/2012 585.50p 586.00p 582.00p 582.00p 181800
07/12/2012 580.00p 586.50p 574.80p 586.50p 515883
06/12/2012 576.00p 581.50p 569.50p 581.00p 587888
05/12/2012 574.50p 580.00p 571.00p 574.50p 84445
04/12/2012 580.00p 583.00p 572.00p 575.50p 126824
03/12/2012 583.00p 587.50p 581.00p 581.50p 423268
30/11/2012 583.00p 589.00p 582.50p 586.50p 948540
29/11/2012 582.00p 585.37p 581.00p 584.50p 530768
28/11/2012 575.50p 582.50p 569.00p 582.50p 288623
27/11/2012 569.00p 579.00p 569.00p 577.50p 117277
26/11/2012 569.50p 576.01p 567.00p 570.00p 80470
23/11/2012 567.50p 577.50p 565.00p 575.00p 179095
22/11/2012 562.00p 569.00p 560.00p 567.50p 71410
21/11/2012 564.50p 569.56p 560.50p 563.00p 142801
20/11/2012 561.50p 573.00p 561.50p 570.00p 217673
19/11/2012 560.50p 566.50p 557.50p 563.50p 176550
16/11/2012 577.00p 578.30p 560.00p 560.00p 289422
15/11/2012 582.00p 585.50p 577.10p 578.50p 364454
14/11/2012 584.00p 587.50p 584.00p 585.50p 188359
13/11/2012 577.00p 587.50p 575.55p 586.00p 466168
12/11/2012 579.50p 582.00p 574.50p 580.00p 206951
09/11/2012 578.00p 584.00p 576.00p 578.50p 143371
08/11/2012 583.00p 585.50p 578.50p 582.00p 236318
07/11/2012 585.00p 586.00p 580.00p 580.00p 1054596
06/11/2012 571.50p 583.50p 571.50p 583.50p 167385
05/11/2012 581.00p 583.24p 577.00p 577.50p 94929
02/11/2012 573.50p 581.00p 568.00p 581.00p 205658
01/11/2012 571.00p 573.50p 563.50p 570.00p 243789
31/10/2012 573.00p 598.00p 573.00p 573.00p 580923
30/10/2012 569.00p 581.50p 567.50p 580.50p 556517
29/10/2012 559.50p 571.00p 559.50p 569.00p 170258
26/10/2012 561.00p 569.50p 557.50p 565.00p 372560
25/10/2012 557.00p 567.50p 557.00p 564.00p 677277
24/10/2012 558.00p 559.50p 553.00p 558.00p 220698
23/10/2012 556.00p 559.50p 553.55p 557.00p 278128
22/10/2012 559.50p 559.50p 555.50p 558.00p 127627
19/10/2012 559.00p 559.00p 554.50p 558.00p 317616
18/10/2012 561.00p 561.50p 550.00p 558.00p 680069
17/10/2012 556.00p 563.00p 554.00p 559.50p 290961
16/10/2012 547.00p 559.50p 543.50p 558.00p 511897
15/10/2012 508.00p 548.00p 508.00p 548.00p 974844
12/10/2012 510.00p 517.00p 503.50p 510.00p 223655
11/10/2012 506.00p 513.00p 505.61p 510.00p 193208
10/10/2012 511.00p 512.00p 506.00p 508.50p 217491
09/10/2012 515.50p 521.00p 511.50p 513.50p 199318
08/10/2012 515.00p 522.50p 515.00p 518.00p 167016
05/10/2012 515.00p 521.00p 512.50p 518.50p 366711
04/10/2012 515.50p 517.00p 509.42p 515.00p 308297
03/10/2012 521.00p 522.50p 514.50p 516.50p 206172
02/10/2012 525.50p 533.00p 522.00p 524.00p 170380
01/10/2012 510.50p 531.00p 510.50p 530.50p 392543
28/09/2012 508.50p 516.50p 508.50p 515.00p 327979
27/09/2012 504.50p 514.00p 502.50p 512.50p 343708
26/09/2012 515.50p 520.49p 498.40p 500.50p 872295
25/09/2012 529.50p 550.95p 523.00p 525.00p 810805
24/09/2012 523.50p 533.00p 523.50p 531.00p 226212
21/09/2012 530.50p 536.50p 528.89p 529.00p 626790
20/09/2012 531.00p 535.50p 528.50p 534.00p 195591
19/09/2012 534.50p 537.50p 531.00p 535.00p 239601
18/09/2012 532.50p 540.00p 529.50p 535.00p 851836
17/09/2012 523.50p 535.00p 523.50p 532.50p 140770
14/09/2012 530.00p 534.50p 524.00p 530.50p 434195
13/09/2012 520.50p 531.50p 519.50p 522.00p 187595
12/09/2012 530.50p 540.00p 521.00p 522.50p 278179
11/09/2012 528.00p 533.00p 526.50p 526.50p 175577
10/09/2012 531.50p 533.50p 529.00p 533.50p 155477
07/09/2012 533.00p 539.00p 529.50p 531.50p 281393
06/09/2012 532.50p 545.50p 532.50p 538.50p 366966
05/09/2012 538.50p 538.50p 526.00p 533.00p 171856
04/09/2012 537.50p 537.50p 529.50p 531.50p 177121
03/09/2012 530.00p 545.00p 530.00p 540.00p 128355
31/08/2012 532.00p 542.50p 532.00p 535.00p 195902
30/08/2012 528.50p 535.50p 528.50p 532.00p 233218
29/08/2012 528.50p 535.50p 526.52p 531.50p 469844
28/08/2012 526.00p 531.00p 523.00p 530.00p 203719
24/08/2012 528.50p 535.50p 525.50p 531.50p 134574
23/08/2012 524.00p 531.50p 524.00p 529.00p 308157
22/08/2012 529.50p 538.00p 526.00p 527.50p 251073
21/08/2012 530.50p 535.50p 529.50p 533.00p 138677
20/08/2012 537.50p 537.50p 528.00p 530.00p 226244
17/08/2012 537.00p 540.50p 531.50p 536.50p 207649
16/08/2012 535.00p 538.50p 533.00p 537.50p 217804
15/08/2012 536.00p 540.00p 533.50p 536.50p 161456
14/08/2012 533.50p 538.00p 529.00p 535.00p 179845
13/08/2012 539.00p 539.00p 524.21p 534.50p 229146
10/08/2012 540.00p 541.34p 530.00p 536.50p 225064
09/08/2012 532.50p 540.00p 528.00p 540.00p 521967
08/08/2012 520.00p 530.50p 517.50p 530.50p 247085
07/08/2012 528.50p 528.50p 517.00p 523.00p 239264
06/08/2012 523.50p 532.00p 523.50p 525.50p 437292
03/08/2012 504.50p 527.50p 504.50p 524.00p 596307
02/08/2012 497.00p 508.50p 496.20p 506.00p 579549
01/08/2012 480.00p 507.50p 471.40p 500.00p 795214
31/07/2012 472.60p 472.60p 463.10p 465.00p 545030
30/07/2012 475.00p 477.94p 470.20p 471.30p 164343
27/07/2012 471.50p 471.60p 460.30p 470.80p 227944
26/07/2012 464.10p 472.80p 462.50p 468.30p 232730
25/07/2012 459.80p 465.40p 457.90p 462.00p 163232
24/07/2012 459.60p 466.50p 459.60p 462.40p 133312
23/07/2012 469.70p 473.90p 460.20p 460.50p 116078
20/07/2012 472.60p 478.30p 469.20p 473.80p 305362
19/07/2012 467.50p 473.80p 465.00p 471.30p 304052
18/07/2012 455.50p 465.20p 455.50p 464.90p 221633
17/07/2012 459.80p 460.00p 453.30p 455.80p 206787
16/07/2012 458.20p 464.00p 453.90p 460.00p 408228
13/07/2012 456.90p 460.00p 455.63p 459.50p 299253
12/07/2012 462.30p 462.30p 451.60p 454.40p 253479
11/07/2012 460.90p 464.90p 458.00p 462.00p 925341
10/07/2012 473.00p 473.00p 458.70p 461.00p 874972
09/07/2012 486.80p 486.80p 472.70p 474.00p 333841

*Close Price adjusted for both dividends and splits