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
0.00 0.0% 351.50 18:00:00
Open Price Low Price High Price Close Price Previous Close
351.50
more quote information »
Industry Sector
SUPPORT SERVICES

ESNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.000.000.000.0%
1 Month0.000.000.000.000.000.000.0%
3 Months0.000.000.000.000.000.000.0%
6 Months0.000.000.000.000.000.000.0%
1 Year0.000.000.000.000.000.000.0%
3 Years0.000.000.000.000.000.000.0%
5 Years0.000.000.000.000.000.000.0%

ESNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 351.50 1.50 0.43% 348.00 354.00 348.00 969,786
Jan 13 2022 350.00 -3.50 -0.99% 358.00 358.00 349.00 1,256,924
Jan 12 2022 353.50 -1.00 -0.28% 344.00 360.00 344.00 612,853
Jan 11 2022 354.50 -2.00 -0.56% 350.00 360.50 350.00 2,429,344
Jan 10 2022 356.50 -0.50 -0.14% 360.00 366.00 351.50 300,393
Jan 07 2022 357.00 16.50 4.85% 335.00 358.00 335.00 905,996
Jan 06 2022 340.50 -1.50 -0.44% 337.50 342.50 337.50 241,142
Jan 05 2022 342.00 -0.50 -0.15% 345.00 345.00 336.50 278,194
Jan 04 2022 342.50 -2.50 -0.72% 347.50 347.50 338.00 328,221
Dec 31 2021 345.00 15.00 4.55% 335.00 345.00 333.50 240,394
Dec 30 2021 330.00 -6.50 -1.93% 336.50 336.50 330.00 130,819
Dec 29 2021 336.50 11.50 3.54% 330.00 336.50 328.50 279,159
Dec 24 2021 325.00 -0.50 -0.15% 326.00 327.50 325.00 73,819
Dec 23 2021 325.50 2.50 0.77% 328.00 328.00 322.00 458,439
Dec 22 2021 323.00 4.00 1.25% 315.00 323.00 315.00 338,947
Dec 21 2021 319.00 -2.50 -0.78% 326.00 326.00 316.00 215,431
Dec 20 2021 321.50 -4.50 -1.38% 319.00 324.00 318.50 344,236
Dec 17 2021 326.00 9.00 2.84% 316.50 326.00 316.50 505,607
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:20220117 07:02:57