ESNT

Essentra Historical Data - ESNT

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Essentra Plc ESNT London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-2.00 -0.77% 257.00 10:35:13
Open Price Low Price High Price Close Price Previous Close
260.50 256.50 260.50 257.00 259.00
more quote information »
Industry Sector
SUPPORT SERVICES

ESNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week263.50266.50253.00260.41167,582-6.50-2.47%
1 Month270.50278.50250.00263.51364,633-13.50-4.99%
3 Months284.50300.00250.00276.27332,649-27.50-9.67%
6 Months287.00332.50250.00292.69398,412-30.00-10.45%
1 Year256.00338.60231.20294.21366,0291.000.39%
3 Years367.00459.00206.80335.91451,166-110.00-29.97%
5 Years525.00588.50206.80410.29538,861-268.00-51.05%

ESNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 257.00 -2.00 -0.77% 260.50 260.50 256.50 398,089
Oct 14 2021 259.00 3.50 1.37% 257.00 260.00 257.00 161,598
Oct 13 2021 255.50 0.00 0.0% 253.00 258.50 253.00 175,301
Oct 12 2021 255.50 -7.00 -2.67% 260.00 261.50 255.50 121,756
Oct 11 2021 262.50 -3.50 -1.32% 266.00 266.00 261.00 122,844
Oct 08 2021 266.00 7.00 2.7% 263.50 266.50 261.50 256,413
Oct 07 2021 259.00 4.50 1.77% 256.00 262.50 253.00 1,834,565
Oct 06 2021 254.50 -2.00 -0.78% 252.00 256.50 250.00 274,466
Oct 05 2021 256.50 -5.50 -2.1% 267.00 267.00 256.00 304,289
Oct 04 2021 262.00 -4.50 -1.69% 267.50 268.00 262.00 156,957
Oct 01 2021 266.50 -1.00 -0.37% 264.50 268.50 260.50 217,490
Sep 30 2021 267.50 -4.50 -1.65% 278.50 278.50 266.50 619,039
Sep 29 2021 272.00 2.00 0.74% 271.50 274.00 268.50 196,210
Sep 28 2021 270.00 -1.00 -0.37% 267.50 274.00 267.50 538,157
Sep 27 2021 271.00 2.00 0.74% 271.50 271.50 266.50 351,029
Sep 24 2021 269.00 2.50 0.94% 263.00 269.00 261.50 146,546
Sep 23 2021 266.50 5.50 2.11% 263.50 267.00 259.50 123,957
Sep 22 2021 261.00 0.00 0.0% 255.00 264.00 255.00 418,400
Sep 21 2021 261.00 -2.50 -0.95% 265.50 267.00 258.50 240,199
Sep 20 2021 263.50 -5.50 -2.04% 262.50 268.00 262.50 432,848
Sep 17 2021 269.00 -2.50 -0.92% 270.50 271.00 266.00 482,612
Sep 16 2021 271.50 3.50 1.31% 271.50 272.00 266.00 197,363
See More Historical Prices »
Your Recent History
LSE
ESNT
Essentra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 05:26:00