Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/10/2018 384.00p 392.20p 384.00p 385.80p 408375
17/10/2018 385.40p 397.40p 377.40p 392.20p 1630404
16/10/2018 368.40p 381.00p 365.52p 379.80p 656968
15/10/2018 367.00p 372.60p 363.80p 365.60p 534799
12/10/2018 377.60p 382.00p 367.01p 370.00p 400269
11/10/2018 380.60p 385.20p 375.03p 377.20p 793233
10/10/2018 383.40p 387.40p 377.80p 384.00p 686137
09/10/2018 392.40p 392.40p 379.06p 384.20p 483839
08/10/2018 390.20p 392.00p 385.40p 386.00p 275757
05/10/2018 398.00p 398.00p 390.00p 391.20p 293707
04/10/2018 406.00p 408.05p 394.20p 395.00p 233781
03/10/2018 402.40p 408.20p 400.40p 402.20p 420578
02/10/2018 406.40p 409.00p 404.20p 404.20p 229997
01/10/2018 405.00p 410.57p 404.46p 408.80p 462049
28/09/2018 411.40p 411.40p 403.40p 405.00p 274776
27/09/2018 413.60p 413.80p 408.60p 410.00p 315078
26/09/2018 412.20p 417.60p 412.20p 417.60p 234705
25/09/2018 415.00p 415.00p 411.80p 414.00p 277110
24/09/2018 416.20p 422.00p 409.00p 413.40p 373170
21/09/2018 416.80p 416.80p 411.60p 414.20p 765894
20/09/2018 412.00p 413.20p 408.20p 413.00p 586464
19/09/2018 416.20p 417.50p 408.80p 412.20p 697324
18/09/2018 421.40p 421.40p 414.40p 416.00p 312935
17/09/2018 418.80p 423.10p 416.80p 418.60p 228775
14/09/2018 423.40p 424.80p 419.40p 419.60p 339424
13/09/2018 428.60p 428.80p 421.80p 422.80p 609872
12/09/2018 431.60p 432.40p 425.00p 427.80p 331234
11/09/2018 427.80p 431.40p 424.55p 429.60p 402023
10/09/2018 430.20p 437.49p 427.75p 430.00p 620993
07/09/2018 437.60p 438.40p 430.80p 434.00p 438237
06/09/2018 438.40p 440.60p 435.20p 436.60p 553244
05/09/2018 439.40p 447.60p 437.80p 438.00p 643303
04/09/2018 448.00p 448.00p 437.60p 438.20p 509756
03/09/2018 444.60p 446.40p 440.40p 446.00p 596320
31/08/2018 436.60p 448.80p 436.60p 445.00p 703062
30/08/2018 446.40p 447.60p 440.00p 443.60p 622835
29/08/2018 450.40p 453.48p 446.00p 448.40p 608947
28/08/2018 455.60p 461.60p 451.80p 451.80p 321872
24/08/2018 456.20p 462.40p 454.80p 455.60p 392218
23/08/2018 468.80p 469.40p 458.80p 458.80p 334763
22/08/2018 472.60p 474.80p 467.60p 468.00p 647117
21/08/2018 472.40p 476.00p 471.40p 473.20p 483842
20/08/2018 476.40p 481.20p 471.80p 473.80p 411659
17/08/2018 470.60p 476.40p 469.60p 472.40p 111497
16/08/2018 476.40p 476.40p 467.00p 471.00p 205134
15/08/2018 472.80p 478.20p 467.40p 468.40p 450695
14/08/2018 476.20p 479.60p 472.60p 472.80p 490779
13/08/2018 470.80p 479.20p 470.00p 472.20p 392875
10/08/2018 487.60p 487.60p 468.85p 472.60p 323529
09/08/2018 487.20p 489.00p 480.80p 486.20p 264348
08/08/2018 480.20p 486.40p 470.00p 481.20p 458841
07/08/2018 482.70p 482.70p 470.00p 470.00p 414294
06/08/2018 506.50p 514.00p 467.20p 477.60p 1027917
03/08/2018 488.60p 517.05p 483.00p 507.00p 1591268
02/08/2018 482.60p 484.00p 478.80p 481.60p 283947
01/08/2018 477.20p 485.00p 477.00p 482.40p 352538
31/07/2018 496.80p 500.00p 481.20p 481.20p 534764
30/07/2018 499.40p 508.00p 497.00p 503.00p 360818
27/07/2018 495.80p 506.50p 492.00p 502.00p 510012
26/07/2018 490.60p 496.20p 488.60p 492.80p 382937
25/07/2018 495.80p 495.80p 487.20p 488.80p 178584
24/07/2018 498.40p 498.80p 493.40p 493.40p 279131
23/07/2018 496.00p 501.00p 494.60p 496.40p 167061
20/07/2018 492.40p 501.00p 490.80p 498.60p 503953
19/07/2018 499.40p 501.00p 492.40p 494.80p 191179
18/07/2018 493.80p 502.00p 491.80p 499.40p 274576
17/07/2018 491.60p 492.40p 488.40p 490.20p 125771
16/07/2018 489.60p 493.60p 487.80p 490.20p 273545
13/07/2018 491.60p 491.81p 482.60p 489.80p 314960
12/07/2018 474.20p 485.20p 474.20p 485.20p 226159
11/07/2018 491.00p 491.00p 473.00p 475.00p 439407
10/07/2018 479.40p 485.60p 477.20p 485.60p 181484
09/07/2018 472.60p 480.20p 472.60p 480.00p 395683
06/07/2018 467.80p 473.60p 467.40p 472.80p 276067
05/07/2018 461.00p 467.60p 457.86p 467.60p 384181
04/07/2018 467.00p 468.40p 460.80p 462.80p 700271
03/07/2018 476.60p 484.60p 465.82p 469.60p 646946
02/07/2018 475.80p 484.80p 475.80p 477.40p 265415
29/06/2018 485.60p 488.80p 478.40p 480.40p 375656
28/06/2018 491.60p 495.40p 481.00p 482.60p 345346
27/06/2018 486.20p 493.00p 482.20p 492.20p 487217
26/06/2018 484.60p 487.40p 483.00p 485.40p 414511
25/06/2018 487.80p 488.60p 481.60p 485.80p 417699
22/06/2018 482.20p 489.20p 474.40p 489.20p 356186
21/06/2018 485.20p 491.40p 479.80p 482.00p 440685
20/06/2018 480.00p 488.00p 467.56p 482.00p 330636
19/06/2018 479.00p 485.20p 475.00p 477.20p 473572
18/06/2018 483.00p 489.60p 477.40p 481.80p 436131
15/06/2018 500.00p 500.00p 483.60p 483.60p 887358
14/06/2018 494.40p 504.50p 494.40p 501.50p 1029135
13/06/2018 494.60p 500.56p 493.20p 498.20p 857314
12/06/2018 494.20p 497.80p 486.00p 495.80p 419054
11/06/2018 496.20p 500.50p 492.80p 494.80p 717480
08/06/2018 486.20p 499.20p 484.24p 495.40p 425181
07/06/2018 490.00p 497.60p 488.60p 489.60p 318966
06/06/2018 494.20p 497.60p 490.80p 496.80p 387899
05/06/2018 490.60p 496.00p 488.20p 492.40p 446774
04/06/2018 484.60p 491.80p 483.20p 491.80p 521999
01/06/2018 472.00p 484.40p 471.40p 484.40p 260056
31/05/2018 477.80p 477.80p 470.00p 474.40p 832185
30/05/2018 469.80p 474.20p 465.00p 473.20p 511395
29/05/2018 469.40p 479.20p 464.20p 466.60p 768343
25/05/2018 475.60p 482.40p 475.60p 480.00p 243003
24/05/2018 475.80p 481.20p 475.80p 479.00p 585686
23/05/2018 480.60p 483.00p 474.20p 476.60p 793269
22/05/2018 481.40p 483.20p 478.20p 480.60p 446408
21/05/2018 475.80p 485.46p 470.40p 482.00p 418058
18/05/2018 462.00p 477.00p 462.00p 474.00p 338986
17/05/2018 460.20p 475.60p 456.73p 472.60p 328183
16/05/2018 462.40p 466.20p 460.00p 460.40p 222198
15/05/2018 462.60p 469.58p 458.40p 461.80p 493388
14/05/2018 465.20p 465.20p 455.40p 462.80p 220851
11/05/2018 456.80p 460.00p 454.20p 458.20p 241483
10/05/2018 460.40p 464.94p 456.00p 457.60p 236742
09/05/2018 456.00p 458.20p 444.60p 457.80p 333258
08/05/2018 450.40p 453.00p 446.00p 449.20p 293651
04/05/2018 451.00p 456.60p 446.20p 447.20p 324736
03/05/2018 455.80p 462.80p 447.00p 448.60p 1102561
02/05/2018 453.20p 459.80p 451.60p 457.40p 608162
01/05/2018 445.80p 451.80p 440.40p 450.00p 392860
30/04/2018 437.60p 447.10p 437.60p 441.00p 466321
27/04/2018 427.20p 436.15p 427.20p 434.00p 606349
26/04/2018 426.00p 430.80p 418.20p 428.20p 328841
25/04/2018 435.80p 439.06p 420.60p 422.20p 607771
24/04/2018 450.80p 452.20p 435.20p 436.00p 572090
23/04/2018 434.60p 454.40p 434.60p 450.80p 755713
20/04/2018 440.40p 444.40p 428.80p 435.60p 402996
19/04/2018 433.80p 471.80p 433.56p 440.80p 1392340
18/04/2018 425.80p 432.80p 423.80p 431.60p 544537
17/04/2018 412.80p 427.00p 412.80p 424.80p 1400081
16/04/2018 418.80p 429.20p 418.80p 419.40p 684974
13/04/2018 418.00p 426.40p 405.20p 421.20p 845921
12/04/2018 419.60p 420.00p 416.20p 418.00p 405806
11/04/2018 420.40p 425.00p 415.20p 416.80p 388483
10/04/2018 419.60p 421.40p 414.40p 419.80p 591615
09/04/2018 424.20p 428.80p 415.00p 416.80p 321834
06/04/2018 426.00p 429.50p 423.00p 424.40p 406435
05/04/2018 418.60p 430.00p 414.05p 426.80p 760534
04/04/2018 427.20p 429.80p 418.00p 419.60p 470984
03/04/2018 422.40p 432.40p 418.80p 429.00p 580142
29/03/2018 433.00p 435.20p 423.40p 423.80p 579644
28/03/2018 437.00p 439.00p 426.60p 432.20p 457459
27/03/2018 438.60p 445.00p 436.40p 441.00p 502757
26/03/2018 440.20p 445.20p 430.98p 433.20p 445866
23/03/2018 454.00p 454.80p 436.00p 437.40p 691494
22/03/2018 453.20p 456.20p 449.00p 452.00p 537216
21/03/2018 457.20p 457.20p 448.60p 451.60p 485806
20/03/2018 467.20p 467.60p 453.80p 455.00p 385324
19/03/2018 461.40p 467.42p 458.80p 464.20p 325982
16/03/2018 462.20p 463.40p 450.80p 461.40p 1232572
15/03/2018 468.40p 469.60p 453.20p 459.20p 510315
14/03/2018 485.20p 486.80p 476.60p 479.00p 574241
13/03/2018 499.20p 500.50p 481.80p 483.80p 499071
12/03/2018 495.40p 505.50p 490.20p 500.00p 520118
09/03/2018 483.80p 492.40p 479.83p 492.00p 337306
08/03/2018 486.00p 491.80p 479.00p 481.40p 454445
07/03/2018 492.80p 496.60p 484.00p 486.80p 1096276
06/03/2018 480.60p 495.60p 477.60p 492.80p 591746
05/03/2018 478.00p 490.40p 471.80p 477.40p 950117
02/03/2018 452.60p 491.20p 438.02p 477.00p 1029074
01/03/2018 446.60p 450.60p 439.00p 442.20p 1081938
28/02/2018 452.80p 454.40p 447.60p 447.60p 547258
27/02/2018 461.80p 463.80p 452.40p 452.80p 464350
26/02/2018 471.40p 471.60p 461.00p 461.80p 281383
23/02/2018 470.80p 473.80p 463.60p 467.00p 378162
22/02/2018 469.60p 471.20p 465.40p 469.80p 524110
21/02/2018 471.60p 475.60p 469.80p 471.60p 421750
20/02/2018 475.80p 475.80p 468.80p 473.00p 647385
19/02/2018 481.60p 487.14p 471.60p 473.60p 295976
16/02/2018 488.80p 489.80p 481.80p 484.00p 269754
15/02/2018 487.00p 490.00p 484.00p 488.60p 226077
14/02/2018 484.80p 486.00p 477.57p 483.00p 251204
13/02/2018 492.00p 492.20p 481.20p 482.60p 236907
12/02/2018 494.20p 494.54p 486.80p 491.20p 259964
09/02/2018 486.00p 494.00p 482.20p 491.20p 489070
08/02/2018 476.00p 491.00p 476.00p 487.20p 528614
07/02/2018 475.40p 480.60p 470.60p 477.80p 370639
06/02/2018 467.40p 474.60p 461.80p 471.00p 1273580
05/02/2018 485.80p 485.80p 477.00p 478.80p 574621
02/02/2018 498.00p 498.00p 484.48p 485.40p 449372
01/02/2018 512.50p 512.50p 493.20p 497.40p 778427
31/01/2018 507.50p 511.50p 506.50p 511.50p 1540502
30/01/2018 507.00p 510.00p 498.40p 507.50p 385101
29/01/2018 518.00p 521.50p 506.50p 508.00p 290822
26/01/2018 514.00p 517.80p 507.50p 515.00p 257619
25/01/2018 525.00p 527.00p 509.00p 512.50p 434616
24/01/2018 525.00p 529.00p 520.50p 525.00p 380487
23/01/2018 525.00p 525.50p 516.00p 522.00p 370279
22/01/2018 507.50p 526.50p 506.50p 522.50p 328022
19/01/2018 510.00p 510.00p 504.50p 507.00p 310136
18/01/2018 514.00p 515.00p 508.00p 509.50p 240729
17/01/2018 524.00p 524.00p 511.00p 512.50p 405665
16/01/2018 528.50p 530.50p 521.00p 522.50p 320958
15/01/2018 536.50p 536.50p 526.00p 527.50p 586193
12/01/2018 534.00p 537.00p 527.50p 531.50p 414927
11/01/2018 535.00p 538.50p 527.50p 530.50p 350859
10/01/2018 535.00p 538.50p 532.50p 534.00p 258195
09/01/2018 539.50p 539.50p 535.00p 536.50p 298284
08/01/2018 538.00p 543.50p 537.00p 538.00p 386596
05/01/2018 540.00p 540.50p 534.00p 536.50p 278012

*Close Price adjusted for both dividends and splits