ESNT

Essentra Historical Data - ESNT

ESNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 269.00 -2.50 -0.92% 270.50 271.00 266.00 482,612
Sep 16 2021 271.50 3.50 1.31% 271.50 272.00 266.00 197,363
Sep 15 2021 268.00 -2.50 -0.92% 271.00 272.00 268.00 156,285
Sep 14 2021 270.50 -3.00 -1.1% 272.50 275.50 270.00 325,772
Sep 13 2021 273.50 -3.50 -1.26% 276.00 280.00 272.50 1,007,626
Sep 10 2021 277.00 -8.00 -2.81% 282.50 284.50 277.00 777,809
Sep 09 2021 285.00 -3.50 -1.21% 286.50 287.00 284.00 415,253
Sep 08 2021 288.50 -1.50 -0.52% 297.00 297.00 286.00 240,349
Sep 07 2021 290.00 -5.50 -1.86% 300.00 300.00 290.00 100,722
Sep 06 2021 295.50 0.50 0.17% 296.00 298.00 294.00 84,752
Sep 03 2021 295.00 1.00 0.34% 296.00 299.00 294.00 143,456
Sep 02 2021 294.00 -2.50 -0.84% 292.00 297.50 291.00 73,831
Sep 01 2021 296.50 6.50 2.24% 291.00 299.50 291.00 163,330
Aug 31 2021 290.00 1.00 0.35% 286.50 290.50 283.50 1,848,963
Aug 30 2021 289.00 0.00 +0.00% 288.50 290.00 286.50 0.00
Aug 27 2021 289.00 0.50 0.17% 288.50 290.00 286.50 88,834
Aug 26 2021 288.50 1.00 0.35% 286.50 290.00 285.00 97,523
Aug 25 2021 287.50 4.50 1.59% 282.50 288.00 282.50 109,296
Aug 24 2021 283.00 3.50 1.25% 281.00 283.00 279.50 156,510
Aug 23 2021 279.50 -3.50 -1.24% 285.50 285.50 279.00 831,554
Aug 20 2021 283.00 1.00 0.35% 285.00 285.50 279.00 105,474
Aug 19 2021 282.00 2.00 0.71% 276.50 284.50 274.50 207,395
Aug 18 2021 280.00 -1.00 -0.36% 286.00 286.00 279.00 310,628
Aug 17 2021 281.00 -8.50 -2.94% 291.00 292.50 281.00 233,733
Aug 16 2021 289.50 0.00 0.0% 288.00 290.50 285.50 141,851
Aug 13 2021 289.50 3.50 1.22% 289.50 290.50 285.50 109,123
Aug 12 2021 286.00 -1.00 -0.35% 290.00 290.00 285.50 47,944
Aug 11 2021 287.00 0.00 0.0% 284.00 289.50 284.00 191,883
Aug 10 2021 287.00 5.00 1.77% 283.00 287.00 283.00 684,424
Aug 09 2021 282.00 -1.00 -0.35% 283.00 284.00 280.00 160,117
Aug 06 2021 283.00 -6.50 -2.25% 285.00 290.00 282.50 151,294
Aug 05 2021 289.50 4.50 1.58% 285.50 290.50 284.50 394,733
Aug 04 2021 285.00 -4.00 -1.38% 292.00 292.00 284.00 483,851
Aug 03 2021 289.00 -3.50 -1.2% 297.50 297.50 289.00 163,175
Aug 02 2021 292.50 9.00 3.17% 284.00 298.00 284.00 258,364
Jul 30 2021 283.50 -0.50 -0.18% 285.50 287.00 279.50 487,650
Jul 29 2021 284.00 -3.00 -1.05% 287.00 288.00 282.00 224,163
Jul 28 2021 287.00 -3.00 -1.03% 289.00 292.50 285.00 277,949
Jul 27 2021 290.00 2.00 0.69% 289.50 291.50 284.00 196,743
Jul 26 2021 288.00 -2.00 -0.69% 290.50 291.00 285.00 245,130
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
Jun 25 2021 319.00 1.00 0.31% 317.00 319.00 314.50 399,532
Jun 24 2021 318.00 -6.50 -2.0% 326.50 326.50 316.50 330,189
Jun 23 2021 324.50 -2.00 -0.61% 325.50 326.00 322.50 1,581,239
Jun 22 2021 326.50 -1.00 -0.31% 320.00 326.50 320.00 224,069
Jun 21 2021 327.50 -5.00 -1.5% 324.50 328.00 321.00 325,480
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:20210919 17:35:05