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
8.00 2.84% 290.00 10:29:36
Open Price Low Price High Price Close Price Previous Close
284.50 284.50 291.00 290.00 282.00
more quote information »
Industry Sector
SUPPORT SERVICES

ESNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week286.00291.00270.50281.961,565,8404.001.4%
1 Month317.00321.00270.50288.50698,412-27.00-8.52%
3 Months313.00332.50270.50303.05486,477-23.00-7.35%
6 Months305.60332.50270.50299.80396,916-15.60-5.1%
1 Year333.40338.60231.20292.84408,895-43.40-13.02%
3 Years496.00517.00206.80349.13469,364-206.00-41.53%
5 Years640.50653.50206.80421.61566,922-350.50-54.72%

ESNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 290.00 8.00 2.84% 284.50 291.00 284.50 406,790
Jul 22 2021 282.00 -3.50 -1.23% 286.50 290.50 282.00 6,731,763
Jul 21 2021 285.50 1.50 0.53% 277.00 288.50 277.00 236,180
Jul 20 2021 284.00 9.00 3.27% 276.50 284.00 275.00 467,101
Jul 19 2021 275.00 -3.50 -1.26% 277.50 277.50 270.50 204,601
Jul 16 2021 278.50 -6.50 -2.28% 286.00 286.00 278.50 189,554
Jul 15 2021 285.00 2.00 0.71% 283.00 287.00 279.00 488,582
Jul 14 2021 283.00 -8.00 -2.75% 291.00 291.50 283.00 444,026
Jul 13 2021 291.00 -1.00 -0.34% 294.00 296.00 290.00 193,692
Jul 12 2021 292.00 -3.00 -1.02% 300.00 300.00 291.00 959,937
Jul 09 2021 295.00 10.00 3.51% 285.00 295.00 284.50 209,842
Jul 08 2021 285.00 -4.00 -1.38% 287.00 291.00 283.50 206,283
Jul 07 2021 289.00 -4.00 -1.37% 295.00 298.00 287.50 657,411
Jul 06 2021 293.00 -5.00 -1.68% 298.50 298.50 292.50 240,825
Jul 05 2021 298.00 8.50 2.94% 291.00 298.00 287.00 481,923
Jul 02 2021 289.50 -7.50 -2.53% 299.00 301.50 289.00 448,084
Jul 01 2021 297.00 -12.00 -3.88% 310.50 313.00 297.00 273,682
Jun 30 2021 309.00 -11.00 -3.44% 318.50 321.00 309.00 478,755
Jun 29 2021 320.00 2.00 0.63% 310.50 320.50 310.50 365,483
Jun 28 2021 318.00 -1.00 -0.31% 318.50 319.00 314.00 290,991
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:20210726 04:20:21