Essentra PLC (ESNTl)

182.80 +7.40 (+4.23%)
Closed GBP Disclaimer

ESNTl Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Sep 30, 2022 182.80 175.70 183.40 174.60 203.83K 6.61%
Sep 29, 2022 171.46 170.00 175.20 170.00 285.62K -0.08%
Sep 28, 2022 171.60 171.00 176.00 169.10 383.36K -4.72%
Sep 27, 2022 180.10 181.60 182.00 175.80 381.15K -2.23%
Sep 26, 2022 184.21 183.20 186.20 180.81 253.15K -0.32%
Sep 23, 2022 184.80 192.50 193.80 183.60 203.50K -5.08%
Sep 22, 2022 194.70 193.40 195.40 192.40 277.23K -1.31%
Sep 21, 2022 197.29 193.80 198.00 193.20 58.55K 3.60%
Sep 20, 2022 190.44 193.60 193.60 190.00 106.55K -2.71%
Sep 16, 2022 195.75 193.20 196.40 191.36 278.13K 2.74%
Sep 15, 2022 190.53 191.60 194.60 190.00 284.82K -0.56%
Sep 14, 2022 191.60 196.70 196.70 190.00 128.07K -4.91%
Sep 13, 2022 201.50 199.30 203.50 196.40 344.52K 0.26%
Sep 12, 2022 200.98 197.40 202.50 197.40 117.50K 0.89%
Sep 09, 2022 199.20 199.80 200.50 197.60 191.76K 1.43%
Sep 08, 2022 196.40 199.60 199.60 195.00 115.59K 0.20%
Sep 07, 2022 196.00 197.20 198.40 196.00 82.67K 0.00%
Sep 06, 2022 196.00 197.00 200.75 195.30 102.17K 1.15%
Sep 05, 2022 193.77 194.90 195.00 192.40 121.26K -1.18%
Sep 02, 2022 196.08 193.50 197.20 192.20 147.63K 1.42%
Sep 01, 2022 193.33 197.60 198.80 192.80 158.89K -3.00%
Summary
Highest
203.50
Lowest
169.10
Difference
34.40
Average
190.88
Chg. %
-8.28
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.