Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2020 268.00p 275.00p 265.00p 272.40p 144152
21/05/2020 276.20p 280.60p 264.00p 271.40p 153109
20/05/2020 268.20p 279.60p 265.71p 279.60p 234057
19/05/2020 270.80p 274.22p 265.00p 272.60p 142500
18/05/2020 258.00p 269.40p 257.56p 268.20p 126176
15/05/2020 261.00p 266.20p 245.80p 253.00p 263394
14/05/2020 248.00p 257.00p 246.00p 255.00p 297180
13/05/2020 252.80p 256.66p 248.20p 252.00p 167654
12/05/2020 262.40p 265.20p 255.00p 256.00p 103970
11/05/2020 257.40p 266.20p 254.40p 263.60p 317200
07/05/2020 264.20p 266.36p 251.40p 251.40p 231704
06/05/2020 265.00p 274.60p 263.60p 263.60p 199614
05/05/2020 270.00p 272.00p 266.20p 267.80p 258963
01/05/2020 274.00p 278.00p 269.60p 270.80p 154341
30/04/2020 290.00p 290.00p 275.60p 279.00p 237374
29/04/2020 275.40p 292.00p 273.20p 283.00p 318103
28/04/2020 279.60p 281.80p 271.40p 275.00p 273518
27/04/2020 278.20p 287.20p 273.00p 273.00p 142617
24/04/2020 269.40p 284.80p 260.40p 273.60p 267251
23/04/2020 272.40p 277.87p 268.20p 276.00p 503629
22/04/2020 261.00p 269.30p 260.20p 266.20p 254942
21/04/2020 276.00p 290.86p 261.20p 263.00p 279063
20/04/2020 275.40p 277.80p 266.80p 274.20p 198759
16/04/2020 267.60p 275.80p 264.80p 270.00p 309843
15/04/2020 271.00p 271.00p 262.20p 264.60p 433713
14/04/2020 294.60p 294.60p 251.40p 277.60p 444523
09/04/2020 272.40p 291.00p 272.40p 287.60p 371633
08/04/2020 261.40p 274.60p 259.80p 266.00p 681675
07/04/2020 262.20p 271.60p 256.92p 267.60p 288496
06/04/2020 268.20p 273.40p 255.60p 256.80p 153519
03/04/2020 270.00p 270.00p 256.20p 262.00p 293999
02/04/2020 266.60p 266.80p 258.00p 264.40p 243745
01/04/2020 254.60p 263.00p 248.20p 263.00p 519014
31/03/2020 257.80p 265.80p 254.40p 262.80p 401944
30/03/2020 250.60p 254.40p 230.80p 253.40p 470156
27/03/2020 248.00p 248.80p 234.20p 242.20p 375017
26/03/2020 233.20p 254.20p 227.80p 254.20p 238834
25/03/2020 244.80p 250.20p 225.91p 239.00p 250075
24/03/2020 221.40p 241.20p 214.60p 241.20p 533820
23/03/2020 216.80p 235.80p 206.80p 216.20p 430532
20/03/2020 211.80p 248.20p 210.93p 222.20p 743714
19/03/2020 230.80p 235.00p 206.80p 206.80p 958772
18/03/2020 260.80p 263.32p 229.00p 236.40p 907716
17/03/2020 290.40p 310.40p 251.40p 259.40p 641531
16/03/2020 301.40p 301.40p 261.95p 283.60p 511672
13/03/2020 312.20p 326.00p 298.20p 303.80p 652333
12/03/2020 319.40p 319.80p 305.40p 316.00p 637561
11/03/2020 336.40p 338.40p 326.00p 327.20p 503348
10/03/2020 335.20p 343.37p 326.20p 330.00p 539283
09/03/2020 338.60p 338.60p 309.87p 328.80p 802134
06/03/2020 330.00p 333.40p 325.60p 332.00p 275089
05/03/2020 342.00p 343.20p 330.80p 336.60p 421490
04/03/2020 343.20p 344.98p 337.20p 342.20p 505574
03/03/2020 347.80p 353.00p 336.00p 343.00p 427995
02/03/2020 362.80p 365.00p 342.60p 343.40p 333413
28/02/2020 341.40p 358.60p 326.60p 358.60p 948401
27/02/2020 360.00p 361.90p 346.40p 348.00p 464510
26/02/2020 369.80p 377.60p 364.00p 365.40p 311867
25/02/2020 383.20p 393.40p 376.60p 377.40p 218995
24/02/2020 394.60p 395.87p 389.60p 391.20p 254295
21/02/2020 396.60p 406.68p 396.60p 400.40p 161702
20/02/2020 410.00p 412.01p 403.40p 406.40p 286143
19/02/2020 398.20p 408.80p 396.81p 408.00p 292991
18/02/2020 417.60p 418.60p 405.40p 405.60p 211818
17/02/2020 418.60p 424.60p 411.98p 413.20p 124209
14/02/2020 438.00p 438.00p 420.40p 420.40p 179355
13/02/2020 438.20p 445.49p 429.88p 432.40p 155021
12/02/2020 438.40p 438.40p 431.36p 437.20p 224179
11/02/2020 416.40p 430.60p 416.40p 430.60p 185753
10/02/2020 414.80p 426.80p 414.80p 426.80p 167514
07/02/2020 421.80p 428.40p 419.80p 425.00p 203996
06/02/2020 417.20p 431.40p 417.20p 428.40p 268934
05/02/2020 425.00p 432.20p 414.40p 427.60p 169639
04/02/2020 408.00p 423.60p 408.00p 423.60p 139618
03/02/2020 428.00p 428.00p 413.20p 415.40p 167427
31/01/2020 427.80p 427.80p 417.40p 419.00p 128490
30/01/2020 426.40p 426.40p 414.17p 418.20p 126795
29/01/2020 412.00p 420.00p 411.20p 418.40p 112260
28/01/2020 410.80p 415.20p 409.97p 415.20p 116241
27/01/2020 415.80p 419.60p 411.80p 414.80p 167377
24/01/2020 415.20p 428.60p 415.20p 426.00p 174839
23/01/2020 429.00p 434.20p 421.40p 423.00p 72673
22/01/2020 418.40p 431.00p 418.40p 427.40p 114625
21/01/2020 417.20p 428.80p 417.20p 428.80p 131130
20/01/2020 434.00p 434.00p 422.40p 427.60p 112083
17/01/2020 410.80p 425.20p 410.80p 423.80p 120225
16/01/2020 415.80p 418.50p 411.60p 415.80p 166415
15/01/2020 416.00p 421.80p 413.00p 416.80p 191926
14/01/2020 420.60p 425.06p 415.40p 418.80p 285922
13/01/2020 426.40p 426.40p 416.00p 418.60p 136307
10/01/2020 422.40p 425.93p 415.90p 416.40p 250040
09/01/2020 434.40p 436.40p 423.80p 426.20p 170708
08/01/2020 431.00p 440.20p 430.80p 437.00p 99896
07/01/2020 425.40p 441.80p 425.40p 441.60p 135677
06/01/2020 436.00p 444.80p 435.80p 436.00p 122427
03/01/2020 442.20p 450.33p 440.40p 446.80p 225925
02/01/2020 438.80p 447.00p 436.20p 446.60p 335487
31/12/2019 434.20p 436.20p 434.00p 435.40p 41209
30/12/2019 438.80p 438.80p 428.91p 435.00p 195948
27/12/2019 430.20p 436.20p 429.80p 433.40p 224168
24/12/2019 434.20p 437.10p 431.00p 435.00p 54554
23/12/2019 431.80p 439.13p 427.55p 433.60p 171862
20/12/2019 439.80p 439.80p 427.60p 430.00p 403778
19/12/2019 435.40p 438.00p 427.00p 427.00p 225150
18/12/2019 441.40p 442.65p 428.00p 434.40p 522508
17/12/2019 444.20p 451.48p 428.60p 430.40p 397192
16/12/2019 441.00p 456.60p 441.00p 449.00p 429558
13/12/2019 435.00p 459.13p 434.74p 443.00p 757001
12/12/2019 425.20p 435.00p 422.65p 433.00p 245296
11/12/2019 415.80p 427.40p 415.80p 427.40p 202393
10/12/2019 433.60p 433.60p 416.60p 424.60p 303878
09/12/2019 424.80p 425.40p 420.40p 425.40p 367279
06/12/2019 423.00p 423.00p 417.72p 422.60p 271469
05/12/2019 429.60p 429.60p 418.40p 421.80p 211645
04/12/2019 409.40p 423.40p 409.40p 420.40p 288181
03/12/2019 429.00p 429.00p 415.40p 419.20p 133624
02/12/2019 420.60p 424.20p 415.84p 422.20p 266650
29/11/2019 413.80p 423.60p 413.80p 421.20p 168536
28/11/2019 432.60p 432.60p 419.20p 424.00p 176636
27/11/2019 427.00p 428.00p 418.20p 422.40p 294716
26/11/2019 422.00p 429.80p 422.00p 427.00p 289840
25/11/2019 433.00p 433.00p 419.80p 427.80p 157564
22/11/2019 432.80p 432.80p 416.80p 424.00p 287613
21/11/2019 421.20p 424.20p 418.04p 422.60p 127493
20/11/2019 425.40p 425.40p 411.80p 420.20p 163932
19/11/2019 411.60p 416.80p 411.40p 416.20p 123838
18/11/2019 405.60p 415.20p 405.60p 410.40p 137242
15/11/2019 405.40p 416.00p 405.40p 412.20p 169806
14/11/2019 406.00p 415.36p 406.00p 410.80p 133849
13/11/2019 410.00p 412.00p 405.40p 411.60p 96307
12/11/2019 417.00p 417.00p 406.00p 409.60p 262907
11/11/2019 404.40p 411.80p 402.20p 410.80p 152798
08/11/2019 390.40p 407.40p 390.40p 407.40p 339401
07/11/2019 399.60p 401.80p 397.20p 400.00p 271314
06/11/2019 398.20p 404.41p 395.20p 396.00p 158908
05/11/2019 392.00p 400.00p 392.00p 398.00p 221264
04/11/2019 393.80p 395.80p 389.80p 395.00p 260231
01/11/2019 390.60p 390.60p 380.80p 387.60p 951321
31/10/2019 393.60p 394.34p 381.40p 381.40p 482454
30/10/2019 410.00p 410.00p 392.00p 392.00p 1115671
29/10/2019 398.80p 405.00p 397.60p 405.00p 365383
28/10/2019 397.00p 400.40p 392.00p 398.80p 763378
25/10/2019 418.60p 418.60p 393.40p 399.40p 772572
24/10/2019 415.20p 429.86p 415.20p 423.00p 346231
23/10/2019 418.80p 425.00p 412.40p 425.00p 420697
22/10/2019 415.20p 421.58p 414.40p 415.00p 472748
21/10/2019 415.60p 423.20p 415.60p 420.20p 447416
18/10/2019 419.40p 425.20p 419.40p 419.80p 265773
17/10/2019 425.40p 430.20p 423.60p 423.80p 291712
16/10/2019 427.00p 431.20p 426.80p 429.20p 254695
15/10/2019 435.00p 437.80p 428.00p 431.40p 408654
14/10/2019 427.80p 432.00p 421.60p 432.00p 202307
11/10/2019 407.80p 427.80p 406.91p 427.80p 299830
10/10/2019 409.60p 409.60p 401.40p 409.40p 328220
09/10/2019 394.40p 403.73p 394.40p 401.00p 240142
08/10/2019 414.60p 414.60p 401.00p 402.00p 575204
07/10/2019 418.40p 418.40p 405.66p 410.60p 534375
04/10/2019 400.60p 410.69p 400.60p 409.20p 134586
03/10/2019 406.20p 415.80p 406.20p 409.00p 321030
02/10/2019 417.60p 417.60p 412.80p 414.40p 223378
01/10/2019 433.40p 433.80p 421.00p 421.80p 215766
30/09/2019 419.00p 425.60p 414.60p 425.60p 330384
27/09/2019 417.60p 417.81p 412.80p 416.00p 110035
26/09/2019 410.20p 419.00p 410.20p 413.00p 142632
25/09/2019 420.20p 423.40p 417.80p 421.20p 171816
24/09/2019 429.20p 433.80p 425.20p 427.60p 223577
23/09/2019 440.00p 440.00p 430.80p 434.40p 346388
20/09/2019 433.80p 437.20p 433.60p 437.20p 601027
19/09/2019 434.00p 437.00p 431.66p 435.80p 278929
18/09/2019 422.80p 433.20p 419.60p 432.80p 248350
17/09/2019 421.60p 426.40p 421.60p 426.40p 148806
16/09/2019 427.20p 428.40p 423.80p 426.20p 163891
13/09/2019 425.20p 428.20p 420.00p 425.80p 245140
12/09/2019 420.00p 420.69p 414.20p 417.80p 185738
11/09/2019 417.00p 425.40p 417.00p 417.60p 287234
10/09/2019 401.40p 418.20p 401.40p 418.20p 340652
09/09/2019 405.80p 411.40p 404.80p 411.40p 447203
06/09/2019 399.40p 403.60p 399.40p 402.40p 333060
05/09/2019 400.00p 404.80p 400.00p 404.80p 314088
04/09/2019 408.80p 408.80p 401.00p 402.20p 240714
03/09/2019 403.40p 403.80p 397.89p 401.00p 190930
02/09/2019 406.40p 406.40p 400.20p 400.20p 118453
30/08/2019 393.60p 405.60p 393.60p 402.00p 311703
29/08/2019 400.00p 404.40p 400.00p 401.60p 211375
28/08/2019 394.00p 402.80p 394.00p 401.80p 227826
27/08/2019 405.60p 406.40p 401.00p 403.80p 224851
23/08/2019 407.80p 409.00p 401.60p 401.60p 186870
22/08/2019 404.80p 408.80p 402.20p 404.80p 191150
21/08/2019 400.20p 409.80p 400.20p 405.80p 643353
20/08/2019 408.00p 411.20p 400.20p 400.60p 219290
19/08/2019 411.00p 411.00p 404.40p 407.40p 183428
16/08/2019 406.00p 416.60p 399.80p 406.00p 256053
15/08/2019 406.00p 406.00p 401.20p 404.60p 333183
14/08/2019 394.60p 406.40p 394.60p 402.20p 173959
13/08/2019 404.40p 409.80p 399.40p 405.60p 264920
12/08/2019 408.40p 408.60p 400.00p 400.40p 195549
09/08/2019 386.20p 403.40p 386.20p 403.40p 276730
08/08/2019 388.00p 397.40p 387.80p 397.40p 268252
07/08/2019 387.40p 389.80p 382.80p 389.80p 352720
06/08/2019 381.00p 387.00p 379.60p 384.00p 334440

*Close Price adjusted for both dividends and splits