ESNT

Essentra Historical Data - ESNT

Stock Name Stock Symbol Market Stock Type
Essentra Plc ESNT London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.50 0.21% 244.00 10:35:20
Open Price Low Price High Price Close Price Previous Close
236.50 236.50 246.00 244.00 243.50
more quote information »
Industry Sector
SUPPORT SERVICES

ESNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week252.00252.00235.00244.01992,042-8.00-3.17%
1 Month250.00256.50222.50244.85586,062-6.00-2.4%
3 Months304.50329.50222.50269.79698,750-60.50-19.87%
6 Months331.00336.50222.50293.65701,731-87.00-26.28%
1 Year283.00366.00222.50297.45544,534-39.00-13.78%
3 Years388.00459.00206.80310.43483,733-144.00-37.11%
5 Years565.50566.50206.80364.67487,404-321.50-56.85%

ESNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 243.50 -4.00 -1.62% 247.00 247.50 241.50 122,830
Aug 04 2022 247.50 6.50 2.7% 247.50 247.50 241.00 2,279,706
Aug 03 2022 241.00 1.00 0.42% 235.00 244.50 235.00 862,640
Aug 02 2022 240.00 -8.00 -3.23% 242.50 245.50 239.50 1,507,647
Aug 01 2022 248.00 0.00 0.0% 252.00 252.00 246.50 187,388
Jul 29 2022 248.00 4.50 1.85% 249.00 252.00 243.50 503,301
Jul 28 2022 243.50 2.00 0.83% 242.50 245.50 242.00 188,908
Jul 27 2022 241.50 -3.00 -1.23% 242.50 245.00 241.00 297,069
Jul 26 2022 244.50 -4.00 -1.61% 247.50 249.50 243.50 186,863
Jul 25 2022 248.50 1.50 0.61% 245.50 250.50 245.50 157,026
Jul 22 2022 247.00 -1.50 -0.6% 247.50 248.50 245.00 234,337
Jul 21 2022 248.50 1.50 0.61% 245.50 250.50 245.00 271,375
Jul 20 2022 247.00 2.00 0.82% 243.00 250.00 243.00 296,378
Jul 19 2022 245.00 3.50 1.45% 235.00 247.00 235.00 249,104
Jul 18 2022 241.50 9.50 4.09% 239.00 243.50 232.50 316,146
Jul 15 2022 232.00 5.00 2.2% 222.50 235.00 222.50 363,966
Jul 14 2022 227.00 -8.00 -3.4% 235.00 236.00 225.00 318,600
Jul 13 2022 235.00 -14.50 -5.81% 256.50 256.50 231.00 361,903
Jul 12 2022 249.50 -1.50 -0.6% 250.50 252.00 248.00 1,626,553
Jul 11 2022 251.00 -0.50 -0.2% 250.00 252.00 246.50 1,389,503
Jul 08 2022 251.50 2.00 0.8% 248.50 253.50 246.00 578,152
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.

Log in to ADVFN
Register Now

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

P: V: D:20220808 19:11:58