Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Essentra Plc | ESNT | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
185.80 | 185.80 | 191.20 | 190.00 | 188.20 |
Industry Sector |
---|
SUPPORT SERVICES |
ESNT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 175.60 | 191.20 | 175.60 | 185.95 | 782,846 | 14.40 | 8.20% |
1 Month | 184.20 | 191.20 | 168.00 | 178.02 | 713,739 | 5.80 | 3.15% |
3 Months | 172.20 | 191.20 | 161.40 | 174.90 | 649,388 | 17.80 | 10.34% |
6 Months | 157.00 | 191.20 | 147.00 | 167.57 | 630,297 | 33.00 | 21.02% |
1 Year | 209.00 | 209.00 | 130.20 | 166.40 | 650,440 | -19.00 | -9.09% |
3 Years | 315.50 | 366.00 | 130.20 | 225.29 | 640,656 | -125.50 | -39.78% |
5 Years | 406.60 | 459.00 | 130.20 | 258.99 | 561,792 | -216.60 | -53.27% |
ESNT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 190.00 | 1.80 | 0.96% | 185.80 | 191.20 | 185.80 | 665,168 |
May 09 2024 | 188.20 | 3.20 | 1.73% | 181.60 | 188.20 | 181.60 | 1,437,474 |
May 08 2024 | 185.00 | 0.20 | 0.11% | 184.00 | 187.00 | 182.40 | 427,446 |
May 07 2024 | 184.80 | 2.60 | 1.43% | 182.60 | 185.60 | 182.40 | 742,689 |
May 03 2024 | 182.20 | 2.40 | 1.33% | 175.60 | 183.20 | 175.60 | 523,776 |
May 02 2024 | 179.80 | 3.40 | 1.93% | 179.40 | 180.20 | 176.00 | 349,906 |
May 01 2024 | 176.40 | -0.20 | -0.11% | 176.80 | 178.20 | 176.00 | 443,763 |
Apr 30 2024 | 176.60 | -1.40 | -0.79% | 175.00 | 184.20 | 175.00 | 819,594 |
Apr 29 2024 | 178.00 | 8.20 | 4.83% | 170.00 | 178.00 | 170.00 | 769,453 |
Apr 26 2024 | 169.80 | -1.60 | -0.93% | 173.40 | 173.40 | 169.00 | 1,358,196 |
Apr 25 2024 | 171.40 | -1.60 | -0.92% | 173.60 | 175.20 | 170.00 | 479,720 |
Apr 24 2024 | 173.00 | 1.40 | 0.82% | 171.60 | 173.40 | 170.40 | 577,888 |
Apr 23 2024 | 171.60 | 0.40 | 0.23% | 171.00 | 172.00 | 168.00 | 586,438 |
Apr 22 2024 | 171.20 | -3.20 | -1.83% | 172.00 | 175.40 | 171.00 | 552,827 |
Apr 19 2024 | 174.40 | -2.80 | -1.58% | 176.00 | 177.20 | 173.00 | 1,043,130 |
Apr 18 2024 | 177.20 | -1.80 | -1.01% | 179.80 | 180.20 | 176.60 | 968,489 |
Apr 17 2024 | 179.00 | -1.00 | -0.56% | 180.60 | 181.40 | 179.00 | 648,388 |
Apr 16 2024 | 180.00 | -0.60 | -0.33% | 176.40 | 180.40 | 176.40 | 381,150 |
Apr 15 2024 | 180.60 | -0.80 | -0.44% | 184.20 | 184.20 | 179.40 | 671,045 |
Apr 12 2024 | 181.40 | 0.40 | 0.22% | 184.20 | 184.20 | 181.00 | 779,665 |
Apr 11 2024 | 181.00 | 0.20 | 0.11% | 181.60 | 182.80 | 180.60 | 346,693 |