Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2011 358.70p 368.10p 358.70p 363.50p 369146
19/09/2011 362.00p 367.70p 355.80p 359.20p 402171
16/09/2011 367.10p 368.40p 356.00p 365.20p 668247
15/09/2011 356.50p 363.70p 355.70p 362.80p 893059
14/09/2011 346.00p 358.70p 346.00p 352.80p 1227329
13/09/2011 356.00p 358.70p 350.30p 353.30p 372756
12/09/2011 357.20p 357.20p 349.15p 350.50p 139335
09/09/2011 364.30p 368.00p 356.60p 361.00p 307669
08/09/2011 350.30p 367.20p 347.60p 367.20p 937111
07/09/2011 336.20p 349.60p 333.00p 348.70p 896592
06/09/2011 342.70p 347.60p 334.40p 337.30p 506580
05/09/2011 354.50p 354.50p 338.37p 342.10p 473966
02/09/2011 368.00p 372.05p 356.30p 361.80p 424233
01/09/2011 365.00p 377.20p 360.10p 370.60p 349348
31/08/2011 352.00p 367.80p 350.90p 365.00p 783871
30/08/2011 342.60p 351.60p 337.50p 351.60p 379373
26/08/2011 342.20p 342.20p 330.00p 335.00p 255383
25/08/2011 340.00p 343.70p 333.20p 339.80p 521348
24/08/2011 317.00p 337.80p 314.90p 337.30p 563327
23/08/2011 315.20p 320.20p 311.70p 314.90p 251752
22/08/2011 318.20p 318.40p 309.42p 311.70p 419056
19/08/2011 317.80p 320.70p 310.20p 312.00p 321851
18/08/2011 330.50p 330.50p 313.90p 318.30p 764228
17/08/2011 328.00p 335.90p 322.30p 334.70p 306057
16/08/2011 330.00p 330.00p 316.80p 328.90p 288593
15/08/2011 334.00p 341.40p 324.40p 330.00p 602788
12/08/2011 314.10p 336.00p 310.10p 336.00p 528273
11/08/2011 313.70p 316.90p 307.40p 313.60p 337302
10/08/2011 302.00p 319.20p 299.00p 310.00p 634363
09/08/2011 297.50p 300.70p 286.40p 296.80p 882554
08/08/2011 317.90p 324.40p 290.30p 296.30p 1068364
05/08/2011 333.50p 341.50p 315.90p 322.70p 542092
04/08/2011 342.00p 345.00p 327.90p 338.00p 474230
03/08/2011 340.40p 342.30p 339.30p 340.40p 471357
02/08/2011 345.00p 347.50p 343.30p 344.70p 493806
01/08/2011 345.30p 349.60p 341.55p 347.10p 327983
29/07/2011 341.40p 347.00p 340.60p 341.40p 167879
28/07/2011 350.30p 350.33p 343.90p 345.00p 166180
27/07/2011 355.10p 358.40p 348.50p 350.80p 213017
26/07/2011 359.00p 362.80p 350.30p 358.10p 164707
25/07/2011 349.20p 360.10p 349.20p 359.60p 242711
22/07/2011 350.90p 356.70p 350.50p 351.70p 775183
21/07/2011 355.90p 355.90p 346.10p 350.80p 373863
20/07/2011 358.60p 359.70p 353.70p 353.70p 279808
19/07/2011 358.40p 361.50p 355.10p 355.10p 220581
18/07/2011 363.00p 371.60p 358.00p 358.50p 120171
15/07/2011 360.60p 368.80p 360.60p 367.10p 296582
14/07/2011 365.90p 368.10p 360.90p 363.70p 247275
13/07/2011 364.40p 369.40p 362.90p 366.00p 110339
12/07/2011 364.30p 367.20p 357.40p 363.50p 383116
11/07/2011 374.10p 374.20p 363.00p 365.90p 252292
08/07/2011 381.30p 381.30p 371.60p 375.30p 554659
07/07/2011 382.70p 382.70p 378.60p 379.00p 920267
06/07/2011 379.20p 381.00p 373.80p 380.00p 758658
05/07/2011 371.50p 378.40p 370.07p 376.70p 1261375
04/07/2011 370.30p 373.30p 369.60p 370.40p 126569
01/07/2011 366.10p 370.80p 365.90p 369.40p 987167
30/06/2011 361.30p 369.10p 360.76p 367.60p 847900
29/06/2011 361.60p 362.60p 355.70p 359.00p 515273
28/06/2011 361.30p 362.00p 358.60p 360.60p 279542
27/06/2011 358.50p 362.00p 357.20p 362.00p 309478
24/06/2011 362.00p 362.00p 356.20p 358.10p 227101
23/06/2011 367.60p 367.90p 359.60p 360.40p 247133
22/06/2011 363.70p 369.00p 363.50p 367.50p 307641
21/06/2011 361.30p 365.40p 356.90p 362.50p 405604
20/06/2011 364.00p 364.20p 359.30p 361.80p 225043
17/06/2011 362.80p 371.00p 359.40p 367.50p 986663
16/06/2011 370.00p 370.00p 359.00p 365.90p 548283
15/06/2011 370.20p 373.00p 368.00p 369.50p 1637679
14/06/2011 369.00p 372.10p 366.70p 370.50p 687815
13/06/2011 371.00p 371.00p 368.60p 368.70p 198515
10/06/2011 373.00p 375.10p 369.90p 370.70p 739309
09/06/2011 371.30p 374.40p 369.70p 372.00p 1507383
08/06/2011 371.70p 377.00p 367.30p 369.00p 467950
07/06/2011 373.40p 373.80p 366.90p 371.50p 488138
06/06/2011 369.00p 374.00p 369.00p 372.20p 128131
03/06/2011 374.00p 376.00p 366.40p 371.50p 127461
02/06/2011 374.00p 376.90p 369.00p 371.00p 528814
01/06/2011 373.00p 381.10p 369.80p 373.60p 581893
31/05/2011 364.30p 371.10p 364.30p 371.00p 1418652
27/05/2011 368.50p 368.50p 364.19p 365.00p 1050913
26/05/2011 369.90p 372.40p 365.10p 365.10p 1089135
25/05/2011 371.90p 379.85p 366.60p 367.10p 810073
24/05/2011 375.90p 382.10p 375.10p 376.00p 782107
23/05/2011 380.50p 383.70p 372.60p 375.90p 697816
20/05/2011 373.70p 387.30p 369.30p 385.50p 1126436
19/05/2011 364.60p 375.60p 364.60p 375.60p 1275430
18/05/2011 361.60p 364.90p 361.30p 363.80p 440867
17/05/2011 360.00p 363.70p 359.60p 361.90p 291677
16/05/2011 359.70p 361.50p 358.00p 360.00p 1238574
13/05/2011 357.90p 361.40p 355.90p 359.30p 217287
12/05/2011 355.40p 359.40p 347.90p 355.80p 659087
11/05/2011 360.50p 360.71p 354.00p 356.00p 525972
10/05/2011 350.00p 361.60p 346.76p 361.00p 359020
09/05/2011 347.10p 352.45p 346.90p 350.00p 315876
06/05/2011 351.30p 351.30p 343.00p 347.80p 533092
05/05/2011 354.20p 354.20p 349.30p 351.60p 1429117
04/05/2011 345.00p 353.80p 345.00p 352.20p 718885
03/05/2011 344.00p 349.30p 342.50p 347.40p 994780
28/04/2011 347.00p 347.00p 343.10p 344.00p 1690400
27/04/2011 340.80p 345.90p 340.10p 344.60p 1371409
26/04/2011 334.30p 343.41p 331.70p 342.00p 272329
21/04/2011 330.90p 337.40p 329.40p 337.40p 297295
20/04/2011 324.50p 336.20p 324.50p 331.60p 419595
19/04/2011 319.90p 323.50p 316.20p 323.50p 241905
18/04/2011 322.40p 324.90p 315.70p 317.50p 555593
15/04/2011 320.90p 324.00p 317.00p 323.30p 326302
14/04/2011 310.00p 324.20p 305.77p 322.00p 1181361
13/04/2011 310.50p 310.50p 304.50p 307.20p 7234208
12/04/2011 308.00p 313.40p 308.00p 311.00p 360525
11/04/2011 305.00p 312.50p 305.00p 310.80p 312203
08/04/2011 303.50p 305.90p 302.60p 305.00p 176346
07/04/2011 303.70p 304.50p 301.00p 303.40p 265207
06/04/2011 301.00p 306.30p 300.60p 304.00p 937548
05/04/2011 298.60p 302.20p 297.70p 300.30p 164305
04/04/2011 303.00p 304.00p 296.70p 297.70p 1596469
01/04/2011 305.70p 307.10p 302.70p 305.00p 337120
31/03/2011 306.80p 308.90p 298.00p 303.80p 667566
30/03/2011 302.70p 308.60p 300.20p 306.50p 966247
29/03/2011 300.00p 300.50p 296.70p 300.00p 1266360
28/03/2011 296.40p 300.00p 295.40p 299.10p 149275
25/03/2011 299.10p 299.40p 295.90p 297.60p 246790
24/03/2011 294.50p 297.90p 293.86p 296.90p 290836
23/03/2011 296.00p 299.30p 292.20p 293.00p 619989
22/03/2011 301.30p 301.30p 295.60p 297.60p 110758
21/03/2011 301.80p 301.80p 296.90p 300.70p 356559
18/03/2011 298.60p 300.00p 295.70p 297.70p 446724
17/03/2011 294.30p 300.00p 293.70p 296.30p 292419
16/03/2011 292.20p 299.20p 292.20p 295.00p 588471
15/03/2011 295.70p 295.73p 285.00p 295.00p 436747
14/03/2011 297.20p 302.00p 297.20p 298.50p 647699
11/03/2011 305.00p 305.00p 297.30p 299.60p 721847
10/03/2011 307.60p 308.00p 302.60p 305.80p 406934
09/03/2011 314.20p 314.20p 309.20p 310.00p 499261
08/03/2011 316.90p 319.30p 309.30p 312.00p 1363678
07/03/2011 315.00p 319.50p 315.00p 318.00p 1375976
04/03/2011 305.70p 323.20p 305.70p 316.50p 413379
03/03/2011 313.30p 313.60p 306.00p 311.70p 258802
02/03/2011 304.00p 313.70p 301.50p 313.60p 1540835
01/03/2011 298.90p 307.80p 298.80p 307.80p 1142479
28/02/2011 298.00p 301.90p 297.50p 300.00p 480422
25/02/2011 293.80p 299.40p 293.80p 299.10p 829737
24/02/2011 290.00p 296.70p 290.00p 295.00p 1144530
23/02/2011 296.50p 300.00p 296.30p 298.50p 1046790
22/02/2011 296.60p 300.50p 293.20p 299.70p 448364
21/02/2011 303.50p 303.50p 296.20p 300.00p 252712
18/02/2011 299.50p 303.20p 299.00p 303.20p 71139
17/02/2011 297.50p 300.80p 297.50p 299.40p 575050
16/02/2011 300.50p 300.70p 298.00p 299.00p 1074387
15/02/2011 297.90p 302.20p 296.50p 298.00p 613748
14/02/2011 300.60p 301.70p 295.40p 300.20p 202519
11/02/2011 299.00p 303.00p 292.90p 302.40p 305781
10/02/2011 297.20p 299.40p 292.12p 298.70p 390118
09/02/2011 300.20p 302.60p 299.20p 300.00p 194092
08/02/2011 293.50p 302.00p 293.50p 302.00p 353349
07/02/2011 286.20p 296.30p 286.20p 295.50p 216277
04/02/2011 279.20p 287.60p 279.20p 287.10p 113693
03/02/2011 282.00p 283.00p 279.10p 280.00p 95360
02/02/2011 282.20p 285.00p 281.10p 283.00p 218594
01/02/2011 272.30p 283.20p 272.30p 283.20p 247660
31/01/2011 280.00p 282.10p 277.90p 281.40p 629108
28/01/2011 277.00p 281.90p 274.40p 281.10p 234221
27/01/2011 284.90p 284.90p 279.60p 280.10p 165286
26/01/2011 282.00p 284.90p 275.50p 283.50p 204316
25/01/2011 272.70p 279.30p 270.90p 276.00p 175228
24/01/2011 277.30p 277.30p 270.30p 274.00p 498629
21/01/2011 276.70p 284.60p 271.40p 273.10p 409755
20/01/2011 285.00p 285.00p 275.47p 278.40p 646159
19/01/2011 287.00p 295.42p 283.00p 284.10p 1346929
18/01/2011 276.10p 290.00p 273.00p 290.00p 670723
17/01/2011 273.00p 280.00p 273.00p 277.00p 320217
14/01/2011 272.50p 277.39p 270.00p 273.00p 1341750
13/01/2011 255.00p 284.90p 255.00p 278.10p 2124014
12/01/2011 251.90p 254.00p 250.40p 253.60p 117475
11/01/2011 245.00p 253.70p 245.00p 253.70p 368341
10/01/2011 249.40p 251.40p 246.40p 250.00p 125736
07/01/2011 247.20p 252.00p 245.00p 250.80p 343736
06/01/2011 249.00p 251.30p 246.40p 250.00p 225248
05/01/2011 246.00p 252.00p 245.70p 250.10p 245009
04/01/2011 247.70p 250.50p 242.83p 248.10p 358492
31/12/2010 249.00p 249.00p 242.90p 242.90p 90989
30/12/2010 250.00p 250.00p 243.80p 248.00p 74236
29/12/2010 249.10p 249.10p 243.60p 248.60p 84351
24/12/2010 251.00p 251.00p 243.64p 245.00p 18461
23/12/2010 250.70p 250.70p 240.20p 248.70p 505227
22/12/2010 250.40p 252.00p 248.10p 249.00p 228931
21/12/2010 249.70p 252.00p 249.00p 249.50p 174393
20/12/2010 246.30p 251.50p 246.30p 249.20p 172570
17/12/2010 245.10p 248.80p 243.70p 248.60p 356644
16/12/2010 240.60p 247.10p 240.60p 247.10p 1361016
15/12/2010 242.60p 244.00p 241.00p 243.70p 364034
14/12/2010 238.80p 244.70p 237.30p 242.50p 320343
13/12/2010 235.50p 242.50p 235.50p 238.30p 119019
10/12/2010 238.80p 240.20p 236.30p 236.90p 192906
09/12/2010 236.00p 240.90p 236.00p 237.80p 195000
08/12/2010 237.80p 241.50p 235.90p 235.90p 319874
07/12/2010 245.70p 245.70p 239.20p 239.30p 279130
06/12/2010 240.90p 245.10p 240.90p 244.80p 256757
03/12/2010 241.10p 243.40p 239.20p 241.20p 301450
02/12/2010 231.50p 240.40p 231.30p 239.60p 410100

*Close Price adjusted for both dividends and splits