ESNT

Essentra Historical Data - ESNT

ESNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 249.00 0.50 0.2% 255.00 255.00 245.50 396,953
Aug 12 2022 248.50 2.00 0.81% 242.00 250.00 242.00 314,071
Aug 11 2022 246.50 -6.50 -2.57% 254.00 254.50 244.50 127,676
Aug 10 2022 253.00 6.00 2.43% 244.00 254.00 243.00 130,315
Aug 09 2022 247.00 3.00 1.23% 249.00 249.00 241.50 408,106
Aug 08 2022 244.00 0.50 0.21% 236.50 246.00 236.50 191,981
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
Jul 07 2022 249.50 2.50 1.01% 249.00 251.50 247.00 694,840
Jul 06 2022 247.00 3.50 1.44% 248.50 249.00 244.00 197,788
Jul 05 2022 243.50 -5.50 -2.21% 247.50 250.00 241.50 5,527,098
Jul 04 2022 249.00 2.00 0.81% 247.00 249.00 245.00 139,751
Jul 01 2022 247.00 -1.50 -0.6% 242.50 248.50 241.50 248,315
Jun 30 2022 248.50 -9.00 -3.5% 255.50 255.50 245.50 580,554
Jun 29 2022 257.50 -6.00 -2.28% 271.00 271.00 257.50 297,267
Jun 28 2022 263.50 -8.50 -3.13% 268.50 273.50 263.00 272,689
Jun 27 2022 272.00 2.00 0.74% 276.50 278.50 268.50 632,325
Jun 24 2022 270.00 -2.50 -0.92% 282.00 282.00 268.00 1,012,630
Jun 23 2022 272.50 -3.50 -1.27% 275.00 278.50 272.50 2,443,659
Jun 22 2022 276.00 -5.00 -1.78% 278.50 280.50 270.50 1,895,189
Jun 21 2022 281.00 -4.00 -1.4% 290.50 292.50 281.00 1,362,208
Jun 20 2022 285.00 2.50 0.88% 288.50 288.50 280.00 167,960
Jun 17 2022 282.50 -2.00 -0.7% 290.00 290.00 281.50 326,729
Jun 16 2022 284.50 -8.50 -2.9% 296.00 296.00 280.00 723,602
Jun 15 2022 293.00 2.00 0.69% 291.00 296.50 291.00 2,649,811
Jun 14 2022 291.00 -8.50 -2.84% 294.00 300.50 290.50 503,430
Jun 13 2022 299.50 -11.00 -3.54% 306.50 306.50 297.00 176,157
Jun 10 2022 310.50 -9.50 -2.97% 313.00 319.50 307.50 2,026,241
Jun 09 2022 320.00 -5.50 -1.69% 324.50 327.50 319.00 223,972
Jun 08 2022 325.50 1.00 0.31% 329.50 329.50 323.50 681,252
Jun 07 2022 324.50 5.50 1.72% 315.00 324.50 315.00 292,024
Jun 06 2022 319.00 2.50 0.79% 323.00 323.50 318.00 232,908
Jun 03 2022 316.50 0.00 +0.00% 316.50 316.50 316.50 0.00
Jun 02 2022 316.50 0.00 0.0% 316.50 316.50 316.50 0.00
Jun 01 2022 316.50 -1.50 -0.47% 317.00 321.00 314.50 174,136
May 31 2022 318.00 -3.00 -0.93% 320.00 322.50 315.00 689,098
May 30 2022 321.00 1.00 0.31% 326.50 326.50 318.50 185,138
May 27 2022 320.00 2.50 0.79% 316.50 322.50 316.50 127,454
May 26 2022 317.50 4.50 1.44% 314.50 321.50 311.50 234,960
May 25 2022 313.00 -7.50 -2.34% 317.50 325.00 310.00 236,053
May 24 2022 320.50 6.50 2.07% 312.50 321.00 312.50 781,531
May 23 2022 314.00 11.00 3.63% 302.50 314.00 302.50 376,197
May 20 2022 303.00 8.00 2.71% 297.00 304.00 295.00 610,139
May 19 2022 295.00 -13.00 -4.22% 303.00 305.50 295.00 284,741
May 18 2022 308.00 8.00 2.67% 298.50 308.50 298.50 637,566
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:20220816 04:29:45