ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ESNT Essentra Plc

190.00
1.80 (0.96%)
May 10 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Essentra Plc ESNT London Ordinary Share
  Price Change Price Change % Share Price Last Trade
1.80 0.96% 190.00 10:35:20
Open Price Low Price High Price Close Price Previous Close
185.80 185.80 191.20 190.00 188.20
more quote information »
Industry Sector
SUPPORT SERVICES

ESNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week175.60191.20175.60185.95782,84614.408.20%
1 Month184.20191.20168.00178.02713,7395.803.15%
3 Months172.20191.20161.40174.90649,38817.8010.34%
6 Months157.00191.20147.00167.57630,29733.0021.02%
1 Year209.00209.00130.20166.40650,440-19.00-9.09%
3 Years315.50366.00130.20225.29640,656-125.50-39.78%
5 Years406.60459.00130.20258.99561,792-216.60-53.27%

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
See More Historical Prices »

Your Recent History