Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2021 305.00p 306.00p 297.60p 300.00p 319741
04/03/2021 310.40p 310.40p 301.40p 301.40p 252323
03/03/2021 309.40p 324.00p 299.80p 305.00p 291349
02/03/2021 293.60p 299.40p 291.80p 298.40p 264301
01/03/2021 301.00p 302.40p 291.40p 291.40p 257611
26/02/2021 295.00p 298.80p 293.00p 293.00p 409032
25/02/2021 309.80p 309.80p 300.00p 300.00p 304477
24/02/2021 314.40p 314.40p 302.60p 302.60p 251159
23/02/2021 317.40p 321.80p 307.00p 307.00p 263102
22/02/2021 306.00p 313.00p 305.67p 310.80p 129749
19/02/2021 299.80p 313.00p 299.80p 312.00p 118562
18/02/2021 298.00p 310.20p 298.00p 307.20p 133710
17/02/2021 314.80p 316.51p 304.60p 304.80p 100129
16/02/2021 302.60p 313.60p 301.78p 313.60p 167629
15/02/2021 295.60p 304.00p 295.60p 304.00p 356927
12/02/2021 290.40p 300.20p 290.40p 293.40p 161509
11/02/2021 292.00p 298.00p 291.20p 295.80p 241240
10/02/2021 307.00p 311.20p 294.60p 294.60p 150918
09/02/2021 302.20p 307.20p 298.20p 299.80p 184507
08/02/2021 295.20p 303.20p 295.20p 300.80p 150742
05/02/2021 296.20p 302.80p 292.85p 299.00p 184417
04/02/2021 296.20p 301.40p 291.60p 299.60p 171305
03/02/2021 300.20p 302.40p 295.40p 297.00p 241679
02/02/2021 283.80p 300.80p 283.80p 300.80p 325240
01/02/2021 289.80p 295.80p 286.00p 286.00p 215156
29/01/2021 286.60p 292.00p 285.98p 288.80p 207314
28/01/2021 282.00p 293.60p 282.00p 289.60p 234513
27/01/2021 297.40p 297.40p 282.80p 289.00p 290223
26/01/2021 292.00p 293.80p 287.00p 287.00p 236251
25/01/2021 305.60p 307.60p 291.40p 292.20p 239428
22/01/2021 318.40p 318.40p 301.00p 301.00p 212840
21/01/2021 311.40p 319.80p 311.00p 311.00p 257875
20/01/2021 311.00p 318.40p 308.40p 317.20p 140386
19/01/2021 316.20p 317.40p 306.40p 310.40p 123456
18/01/2021 308.80p 317.60p 308.80p 314.20p 73487
15/01/2021 317.80p 323.60p 314.40p 315.40p 132860
14/01/2021 326.80p 329.80p 322.00p 327.60p 324578
13/01/2021 315.80p 321.20p 314.33p 318.60p 448440
12/01/2021 322.60p 322.60p 313.80p 315.20p 178441
11/01/2021 328.60p 331.20p 312.80p 315.00p 261705
08/01/2021 317.60p 338.60p 313.00p 331.00p 473119
07/01/2021 308.00p 318.40p 304.20p 318.40p 302912
06/01/2021 312.00p 313.60p 302.80p 306.20p 277773
05/01/2021 304.00p 311.80p 303.31p 305.40p 229461
04/01/2021 310.60p 315.40p 308.00p 310.00p 203697
31/12/2020 307.20p 311.20p 305.20p 306.20p 55964
30/12/2020 322.00p 322.00p 310.20p 310.20p 155811
29/12/2020 326.00p 326.00p 315.60p 316.80p 251473
28/12/2020 313.00p 320.60p 312.40p 320.60p 81577
24/12/2020 313.00p 320.60p 312.40p 320.60p 81577
23/12/2020 297.80p 312.40p 296.98p 309.60p 191529
22/12/2020 301.00p 307.20p 298.60p 298.60p 140107
21/12/2020 293.60p 303.80p 286.60p 299.60p 347078
18/12/2020 305.80p 308.60p 295.00p 295.00p 2449776
17/12/2020 306.00p 316.80p 306.00p 309.80p 383788
16/12/2020 306.80p 313.37p 306.40p 306.40p 383015
15/12/2020 313.80p 313.80p 302.00p 306.20p 428077
14/12/2020 307.20p 312.40p 303.40p 303.40p 287636
11/12/2020 305.00p 310.25p 298.80p 300.00p 333674
10/12/2020 314.60p 317.80p 306.00p 310.40p 566789
09/12/2020 321.80p 327.80p 312.80p 312.80p 222825
08/12/2020 326.00p 332.60p 322.20p 322.60p 356668
07/12/2020 331.80p 333.00p 320.00p 328.40p 278394
04/12/2020 319.00p 328.00p 319.00p 324.80p 281998
03/12/2020 325.00p 327.00p 315.40p 319.00p 381603
02/12/2020 304.20p 320.00p 304.20p 319.40p 361687
01/12/2020 308.40p 309.40p 299.72p 307.20p 336590
30/11/2020 292.80p 306.20p 291.60p 305.00p 530778
27/11/2020 303.00p 303.00p 286.80p 300.00p 334681
26/11/2020 308.20p 308.20p 288.40p 297.00p 133522
25/11/2020 300.60p 304.40p 293.20p 301.00p 283209
24/11/2020 300.60p 304.60p 287.20p 300.60p 287459
23/11/2020 290.20p 295.60p 284.78p 293.60p 250943
20/11/2020 280.40p 289.40p 280.40p 284.00p 103873
19/11/2020 298.00p 299.60p 285.00p 285.80p 194614
18/11/2020 300.00p 305.60p 296.80p 300.60p 181258
17/11/2020 293.20p 300.00p 293.00p 300.00p 225071
16/11/2020 286.40p 299.20p 283.60p 293.80p 239039
13/11/2020 276.20p 288.00p 276.20p 283.20p 138792
12/11/2020 282.80p 283.40p 275.80p 278.40p 241773
10/11/2020 262.20p 280.20p 262.20p 279.60p 420157
09/11/2020 244.00p 265.80p 244.00p 265.20p 334909
06/11/2020 251.00p 252.20p 239.20p 240.40p 99798
05/11/2020 240.80p 249.00p 235.20p 245.20p 185118
04/11/2020 233.20p 239.20p 231.40p 239.20p 205396
03/11/2020 246.00p 246.00p 232.60p 236.00p 215308
02/11/2020 245.60p 249.40p 236.00p 236.00p 190647
30/10/2020 233.00p 250.00p 230.84p 246.60p 203899
29/10/2020 237.00p 243.40p 231.20p 234.00p 180008
28/10/2020 244.40p 247.20p 236.00p 236.80p 120684
27/10/2020 251.00p 260.20p 243.80p 249.00p 204280
26/10/2020 263.20p 268.20p 256.00p 257.60p 118573
23/10/2020 265.20p 270.00p 261.40p 266.80p 175476
22/10/2020 262.00p 264.80p 255.00p 263.20p 156314
21/10/2020 255.40p 258.60p 250.80p 255.80p 160005
20/10/2020 254.80p 257.80p 250.80p 253.40p 133988
19/10/2020 256.40p 258.60p 250.80p 253.80p 187821
16/10/2020 258.00p 258.00p 249.71p 250.00p 368676
15/10/2020 256.00p 257.98p 251.80p 252.00p 256986
14/10/2020 261.40p 263.40p 258.09p 262.20p 136007
13/10/2020 266.40p 269.20p 255.80p 258.40p 139849
12/10/2020 271.00p 271.00p 264.00p 267.20p 168458
09/10/2020 270.00p 270.00p 264.72p 265.80p 215650
08/10/2020 263.00p 266.80p 262.20p 264.80p 166817
07/10/2020 264.00p 266.80p 261.60p 263.00p 167163
06/10/2020 257.80p 265.80p 257.00p 265.80p 139439
05/10/2020 262.00p 263.20p 257.00p 257.00p 129853
02/10/2020 253.60p 260.31p 253.60p 259.80p 237441
01/10/2020 255.00p 258.20p 252.40p 256.00p 199647
30/09/2020 246.80p 255.80p 244.20p 255.00p 245821
29/09/2020 251.80p 255.00p 246.20p 247.00p 252422
28/09/2020 256.60p 257.40p 250.00p 251.60p 248231
25/09/2020 246.00p 253.60p 246.00p 252.20p 631792
24/09/2020 244.20p 252.80p 242.20p 251.80p 903339
23/09/2020 247.60p 253.20p 246.36p 250.80p 541431
22/09/2020 236.80p 251.00p 236.80p 247.00p 2572211
21/09/2020 257.60p 258.00p 240.60p 242.60p 566442
18/09/2020 265.00p 267.78p 255.80p 258.00p 4575746
17/09/2020 279.20p 291.60p 279.20p 285.00p 128803
16/09/2020 276.60p 287.20p 275.39p 282.80p 1740080
15/09/2020 284.60p 293.00p 278.40p 280.00p 191075
14/09/2020 293.40p 298.40p 283.00p 289.00p 116472
11/09/2020 289.40p 297.15p 288.00p 292.60p 167470
10/09/2020 292.00p 294.95p 280.40p 283.40p 91499
09/09/2020 293.40p 297.00p 289.40p 292.20p 84228
08/09/2020 292.60p 295.80p 289.00p 293.20p 103095
07/09/2020 294.80p 299.15p 290.20p 290.20p 63425
04/09/2020 285.00p 292.80p 281.56p 288.20p 234338
03/09/2020 290.40p 294.20p 284.00p 284.00p 223986
02/09/2020 291.80p 291.80p 282.80p 286.00p 148438
01/09/2020 299.20p 305.07p 283.80p 287.60p 151315
31/08/2020 312.00p 324.00p 302.40p 306.60p 321387
28/08/2020 312.00p 324.00p 302.40p 306.60p 321387
27/08/2020 300.80p 316.80p 300.10p 311.60p 253884
26/08/2020 306.80p 311.80p 302.40p 309.40p 141274
25/08/2020 312.40p 315.40p 300.40p 303.80p 134033
24/08/2020 296.40p 311.80p 294.80p 310.60p 173297
21/08/2020 305.20p 306.00p 294.35p 301.00p 103149
20/08/2020 301.40p 306.20p 296.60p 302.60p 158393
19/08/2020 295.00p 314.00p 295.00p 304.60p 254443
18/08/2020 297.00p 307.20p 296.00p 300.00p 121330
17/08/2020 302.00p 311.55p 299.80p 301.60p 114897
14/08/2020 315.20p 315.20p 306.60p 309.40p 89997
13/08/2020 305.80p 319.40p 305.80p 314.00p 123038
12/08/2020 302.00p 311.60p 300.80p 307.60p 250692
11/08/2020 302.40p 308.00p 298.00p 300.00p 401170
10/08/2020 302.80p 303.45p 295.60p 300.00p 122862
07/08/2020 306.20p 306.20p 297.80p 300.00p 169543
06/08/2020 296.80p 307.00p 289.15p 299.00p 181226
05/08/2020 301.80p 307.20p 296.80p 301.80p 1100442
04/08/2020 299.00p 300.73p 289.80p 300.00p 102787
03/08/2020 301.40p 303.60p 293.00p 300.00p 187185
31/07/2020 300.40p 304.10p 296.20p 301.40p 186607
30/07/2020 308.20p 308.20p 298.80p 300.20p 121905
29/07/2020 299.60p 310.60p 299.60p 305.00p 111344
28/07/2020 304.60p 315.20p 304.40p 307.60p 406150
27/07/2020 315.00p 316.80p 308.80p 310.60p 487834
24/07/2020 327.60p 331.80p 316.40p 316.40p 151522
23/07/2020 333.40p 336.00p 327.80p 331.00p 205380
22/07/2020 336.80p 342.20p 328.40p 331.00p 356660
21/07/2020 341.00p 343.40p 328.40p 341.20p 438721
20/07/2020 319.00p 335.60p 319.00p 333.00p 244579
17/07/2020 318.60p 327.80p 318.60p 324.20p 191425
16/07/2020 320.00p 328.00p 316.20p 324.20p 216183
15/07/2020 327.80p 331.22p 309.95p 320.00p 133722
14/07/2020 312.40p 323.60p 312.40p 323.00p 311888
13/07/2020 317.00p 319.20p 314.40p 316.40p 149093
10/07/2020 305.60p 317.80p 305.60p 310.00p 345018
09/07/2020 309.80p 319.40p 305.00p 307.60p 176231
08/07/2020 303.80p 310.20p 300.75p 307.20p 83430
07/07/2020 305.40p 309.00p 299.60p 308.00p 116297
06/07/2020 323.20p 328.99p 303.67p 305.60p 156385
03/07/2020 301.00p 325.19p 293.96p 314.20p 287156
02/07/2020 297.80p 298.60p 291.80p 293.00p 159421
01/07/2020 295.00p 297.40p 290.80p 293.40p 98715
30/06/2020 303.00p 305.18p 289.60p 291.00p 349623
29/06/2020 303.80p 306.61p 293.60p 295.80p 109073
26/06/2020 303.00p 303.00p 292.40p 296.60p 93703
25/06/2020 289.40p 297.69p 286.80p 294.20p 135661
24/06/2020 297.20p 299.00p 290.00p 291.00p 153090
23/06/2020 303.20p 305.77p 298.80p 300.00p 139594
22/06/2020 293.80p 301.00p 290.20p 300.20p 112721
19/06/2020 296.40p 300.00p 291.80p 296.60p 462849
18/06/2020 294.20p 299.80p 291.00p 294.80p 402949
17/06/2020 305.00p 305.00p 296.00p 299.60p 137741
16/06/2020 300.60p 303.80p 293.20p 298.60p 226839
15/06/2020 295.80p 302.40p 285.58p 293.60p 724255
12/06/2020 307.60p 316.40p 302.20p 303.00p 249249
11/06/2020 311.40p 317.20p 303.34p 312.00p 265679
10/06/2020 315.60p 324.00p 309.20p 319.00p 301010
09/06/2020 318.40p 325.40p 306.20p 317.00p 216573
08/06/2020 316.00p 331.40p 316.00p 326.20p 287897
05/06/2020 317.80p 324.00p 307.35p 323.60p 151791
04/06/2020 304.40p 310.60p 302.60p 308.40p 185881
03/06/2020 291.60p 307.00p 291.60p 306.20p 253317
02/06/2020 296.00p 301.16p 289.00p 291.40p 135764
01/06/2020 295.00p 295.00p 283.80p 290.60p 172090
28/05/2020 293.60p 298.80p 288.93p 294.00p 153675
27/05/2020 287.20p 297.40p 285.60p 291.00p 159199
26/05/2020 274.00p 284.40p 274.00p 282.60p 118003

*Close Price adjusted for both dividends and splits