livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Essentra - (ESNT) share price history


Essentra share priceESNT share price tradesESNT Fundamentals watchlistADD to watchlist
Essentra - (ESNT) share price history
Date Open High Low Close Volume
27/03/2024 166.20 171.40 166.20 170.20 2,730,545
26/03/2024 171.20 171.40 166.40 170.80 264,481
25/03/2024 172.60 177.06 171.40 171.40 256,644
22/03/2024 175.00 177.40 174.00 176.60 334,477
21/03/2024 178.60 178.60 172.59 175.00 397,879
20/03/2024 165.80 176.20 165.80 173.40 524,563
19/03/2024 169.60 172.70 161.30 165.40 888,196
18/03/2024 177.20 177.20 173.60 173.60 260,301
15/03/2024 179.00 179.00 171.60 171.60 1,983,916
14/03/2024 177.00 178.80 175.40 175.40 212,598
13/03/2024 175.00 178.13 175.00 175.80 699,507
12/03/2024 175.40 178.20 174.60 176.60 199,867
11/03/2024 177.40 178.20 174.00 175.40 164,893
08/03/2024 176.00 178.20 174.40 178.00 264,280
07/03/2024 173.00 176.80 172.80 175.00 144,784
06/03/2024 167.00 177.20 167.00 173.40 271,098
05/03/2024 171.80 171.80 170.00 171.40 146,715
04/03/2024 170.60 173.00 169.80 170.20 195,732
01/03/2024 162.40 171.80 162.40 171.80 473,818
29/02/2024 169.00 169.00 165.60 166.60 730,609
28/02/2024 163.60 165.40 161.60 165.40 327,257
27/02/2024 163.80 164.20 161.40 162.80 331,006
26/02/2024 164.00 165.40 161.40 162.60 498,746
23/02/2024 164.60 164.60 161.80 163.20 573,883
22/02/2024 165.00 165.00 163.00 163.20 146,131
21/02/2024 167.00 167.40 164.00 164.00 553,470
20/02/2024 167.60 169.60 167.00 167.00 183,755
19/02/2024 170.00 173.09 170.00 170.20 250,730
16/02/2024 172.20 173.00 166.45 172.60 127,873
15/02/2024 167.80 168.81 167.20 168.00 135,721

Essentra - (ESNT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z