Equities

Essentra PLC

ESNT:LSE

Essentra PLC

IndustrialsIndustrial Support Services
  • Price (GBX)152.80
  • Today's Change2.80 / 1.87%
  • Shares traded248.54k
  • 1 Year change-7.17%
  • Beta1.7211
Data delayed at least 20 minutes, as of Oct 04 2024 16:35 BST.
More ▼
DateOpenHighLowCloseVolume
Friday, October 04, 2024Fri, Oct 04, 2024150.00153.80150.00152.80248,541248.54k
Thursday, October 03, 2024Thu, Oct 03, 2024148.00150.60148.00150.00272,119272.12k
Wednesday, October 02, 2024Wed, Oct 02, 2024149.00151.00148.80150.00692,010692.01k
Tuesday, October 01, 2024Tue, Oct 01, 2024156.00156.00149.80150.00927,535927.54k
Monday, September 30, 2024Mon, Sep 30, 2024155.00155.00150.30152.80441,852441.85k
Friday, September 27, 2024Fri, Sep 27, 2024149.60153.60149.60153.60308,764308.76k
Thursday, September 26, 2024Thu, Sep 26, 2024143.60150.00143.60149.60390,184390.18k
Wednesday, September 25, 2024Wed, Sep 25, 2024150.00154.60146.20146.20358,934358.93k
Tuesday, September 24, 2024Tue, Sep 24, 2024151.00153.20148.40150.40582,590582.59k
Monday, September 23, 2024Mon, Sep 23, 2024142.40148.60142.40148.00639,658639.66k
Friday, September 20, 2024Fri, Sep 20, 2024141.60148.80141.60148.802,494,6482.49m
Thursday, September 19, 2024Thu, Sep 19, 2024144.00145.20141.60145.00833,737833.74k
Wednesday, September 18, 2024Wed, Sep 18, 2024141.60143.40140.52143.002,634,6572.63m
Tuesday, September 17, 2024Tue, Sep 17, 2024138.80142.00125.92141.808,383,1058.38m
Monday, September 16, 2024Mon, Sep 16, 2024167.40168.00165.20167.20224,727224.73k
Friday, September 13, 2024Fri, Sep 13, 2024163.80167.20163.80167.00151,464151.46k
Thursday, September 12, 2024Thu, Sep 12, 2024161.80164.80161.60163.20602,216602.22k
Wednesday, September 11, 2024Wed, Sep 11, 2024164.20164.20159.20160.80137,154137.15k
Tuesday, September 10, 2024Tue, Sep 10, 2024161.20164.00160.00160.20254,474254.47k
Monday, September 09, 2024Mon, Sep 09, 2024164.40167.00162.00163.20190,776190.78k
Friday, September 06, 2024Fri, Sep 06, 2024169.40169.40162.98163.60848,418848.42k
Thursday, September 05, 2024Thu, Sep 05, 2024165.20168.60164.60166.80150,510150.51k
Data delayed at least 20 minutes, as of Oct 04 2024 17:35 BST.
Data Provided by LSEG
All markets data located on InvestorsChronicle.co.uk is subject to the Investors Chronicle Terms & Condition
All content on InvestorsChronicle.co.uk is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by IC and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via Investors Chronicle is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. Investors Chronicle is not responsible for any use of content by you outside its scope as stated in the Investors Chronicle Terms & Condition.