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
05/08/2022 247.00 247.65 241.50 243.50 108,347
04/08/2022 247.50 247.50 241.00 247.50 150,181
03/08/2022 235.00 244.50 235.00 241.00 794,198
02/08/2022 242.50 245.79 239.50 240.00 112,827
01/08/2022 252.00 253.10 246.02 248.00 156,182
29/07/2022 249.00 252.00 243.50 248.00 437,288
28/07/2022 242.50 245.50 242.00 243.50 170,820
27/07/2022 242.50 245.24 241.00 241.50 278,973
26/07/2022 247.50 249.50 243.50 244.50 94,533
25/07/2022 245.50 250.50 245.50 248.50 137,290
22/07/2022 247.50 248.50 245.00 247.00 225,828
21/07/2022 245.50 250.50 244.15 248.50 255,293
20/07/2022 243.00 250.00 243.00 247.00 284,851
19/07/2022 235.00 247.00 235.00 245.00 237,508
18/07/2022 239.00 243.50 232.50 241.50 284,824
15/07/2022 222.50 235.00 222.50 232.00 357,527
14/07/2022 235.00 236.00 225.00 227.00 313,331
13/07/2022 256.50 256.50 231.00 235.00 348,204
12/07/2022 250.50 252.00 248.00 249.50 205,644
11/07/2022 250.00 252.00 246.50 251.00 140,957
08/07/2022 248.50 253.63 246.00 251.50 381,163
07/07/2022 249.00 251.50 246.83 249.50 520,397
06/07/2022 248.50 249.00 244.00 247.00 174,535
05/07/2022 247.50 250.00 241.50 243.50 1,327,313
04/07/2022 247.00 249.84 245.00 249.00 121,894
01/07/2022 242.50 248.50 241.50 247.00 165,969
30/06/2022 255.50 255.50 245.50 248.50 564,180
29/06/2022 271.00 271.00 257.50 257.50 288,669
28/06/2022 268.50 273.50 262.86 263.50 258,281
27/06/2022 276.50 278.50 268.50 272.00 421,381

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

Sponsored Adverts