Essentra
(ESNT)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
19/09/2024
|
144.00p
|
145.20p
|
141.60p
|
145.00p
|
833,737
|
|
18/09/2024
|
141.60p
|
143.40p
|
140.52p
|
143.00p
|
2,634,657
|
|
17/09/2024
|
138.80p
|
142.00p
|
125.92p
|
141.80p
|
8,383,105
|
|
16/09/2024
|
167.40p
|
168.00p
|
165.20p
|
167.20p
|
224,727
|
|
13/09/2024
|
163.80p
|
167.20p
|
163.80p
|
163.20p
|
151,464
|
|
12/09/2024
|
161.80p
|
164.80p
|
161.60p
|
160.80p
|
602,216
|
|
11/09/2024
|
164.20p
|
164.20p
|
159.20p
|
160.20p
|
137,154
|
|
10/09/2024
|
161.20p
|
164.00p
|
160.00p
|
160.20p
|
254,474
|
|
09/09/2024
|
164.40p
|
167.00p
|
162.00p
|
163.20p
|
190,776
|
|
06/09/2024
|
169.40p
|
169.40p
|
162.98p
|
163.60p
|
848,418
|
|
05/09/2024
|
165.20p
|
168.60p
|
164.60p
|
166.80p
|
150,510
|
|
04/09/2024
|
168.00p
|
171.40p
|
166.40p
|
166.60p
|
403,418
|
|
03/09/2024
|
176.00p
|
177.60p
|
168.60p
|
169.40p
|
544,006
|
|
02/09/2024
|
180.00p
|
180.00p
|
176.00p
|
176.20p
|
557,453
|
|
30/08/2024
|
177.00p
|
178.40p
|
176.20p
|
176.20p
|
1,573,858
|
|
29/08/2024
|
173.60p
|
180.80p
|
173.60p
|
177.20p
|
441,975
|
|
28/08/2024
|
180.00p
|
180.00p
|
176.40p
|
179.00p
|
399,089
|
|
27/08/2024
|
178.80p
|
180.20p
|
176.60p
|
177.20p
|
521,904
|
|
26/08/2024
|
176.60p
|
177.80p
|
175.00p
|
176.40p
|
654,961
|
|
23/08/2024
|
176.60p
|
177.80p
|
175.00p
|
176.40p
|
654,961
|
|
22/08/2024
|
176.60p
|
177.80p
|
175.00p
|
176.40p
|
654,961
|
|
21/08/2024
|
169.20p
|
175.60p
|
169.20p
|
175.60p
|
2,612,681
|
|
20/08/2024
|
172.00p
|
174.32p
|
172.00p
|
172.60p
|
529,705
|
|
19/08/2024
|
166.20p
|
173.00p
|
166.20p
|
172.00p
|
245,029
|
|
16/08/2024
|
169.60p
|
171.00p
|
168.80p
|
170.40p
|
531,101
|
|
15/08/2024
|
166.20p
|
170.80p
|
165.20p
|
170.00p
|
662,448
|
|
14/08/2024
|
163.20p
|
166.80p
|
160.00p
|
166.80p
|
362,648
|
|
13/08/2024
|
163.40p
|
166.40p
|
159.80p
|
161.20p
|
238,774
|
|
12/08/2024
|
163.40p
|
163.40p
|
160.16p
|
163.40p
|
262,828
|
|
09/08/2024
|
161.60p
|
162.40p
|
158.77p
|
159.60p
|
118,412
|
|
08/08/2024
|
160.60p
|
161.80p
|
158.00p
|
159.40p
|
334,035
|
|
07/08/2024
|
153.60p
|
162.00p
|
153.60p
|
160.60p
|
532,271
|
|
06/08/2024
|
156.80p
|
158.80p
|
153.40p
|
155.40p
|
352,455
|
|
05/08/2024
|
162.00p
|
162.00p
|
153.06p
|
154.60p
|
613,879
|
|
02/08/2024
|
170.00p
|
170.20p
|
158.40p
|
160.60p
|
570,057
|
|
01/08/2024
|
170.40p
|
171.60p
|
167.88p
|
171.00p
|
375,005
|
|
31/07/2024
|
160.00p
|
171.00p
|
160.00p
|
171.00p
|
685,194
|
|
30/07/2024
|
166.00p
|
166.00p
|
154.14p
|
160.40p
|
1,093,075
|
|
29/07/2024
|
166.80p
|
167.00p
|
164.29p
|
165.00p
|
306,013
|
|
26/07/2024
|
165.80p
|
167.40p
|
164.40p
|
164.60p
|
313,433
|
|
25/07/2024
|
160.20p
|
165.80p
|
160.20p
|
164.60p
|
436,799
|
|
24/07/2024
|
165.00p
|
165.00p
|
162.80p
|
163.80p
|
1,719,497
|
|
23/07/2024
|
163.40p
|
164.40p
|
162.20p
|
163.40p
|
133,884
|
|
22/07/2024
|
160.00p
|
164.40p
|
160.00p
|
163.20p
|
88,140
|
|
19/07/2024
|
160.60p
|
163.00p
|
160.60p
|
163.00p
|
114,054
|
|
18/07/2024
|
163.60p
|
165.00p
|
162.50p
|
163.80p
|
305,268
|
|
17/07/2024
|
165.00p
|
165.00p
|
161.40p
|
162.80p
|
210,315
|
|
16/07/2024
|
165.00p
|
165.00p
|
161.20p
|
164.80p
|
496,031
|
|
15/07/2024
|
167.00p
|
167.00p
|
163.40p
|
165.20p
|
331,170
|
|
12/07/2024
|
166.00p
|
166.40p
|
163.00p
|
165.00p
|
309,912
|
|
11/07/2024
|
165.00p
|
166.40p
|
163.20p
|
165.00p
|
667,426
|
|
10/07/2024
|
160.00p
|
164.60p
|
159.00p
|
164.60p
|
277,427
|
|
09/07/2024
|
163.40p
|
163.40p
|
158.40p
|
159.40p
|
111,214
|
|
08/07/2024
|
168.80p
|
168.80p
|
162.00p
|
163.20p
|
204,514
|
|
05/07/2024
|
161.00p
|
168.80p
|
161.00p
|
164.40p
|
411,707
|
|
04/07/2024
|
164.60p
|
166.60p
|
162.49p
|
162.80p
|
310,503
|
|
03/07/2024
|
160.00p
|
164.20p
|
160.00p
|
164.20p
|
1,402,997
|
|
02/07/2024
|
160.20p
|
162.60p
|
159.40p
|
160.80p
|
160,264
|
|
01/07/2024
|
161.00p
|
161.40p
|
158.60p
|
160.40p
|
394,237
|
|
28/06/2024
|
161.00p
|
161.80p
|
157.40p
|
158.80p
|
293,951
|
|
27/06/2024
|
160.00p
|
162.00p
|
157.80p
|
159.60p
|
245,020
|
|
26/06/2024
|
166.80p
|
166.80p
|
160.69p
|
162.60p
|
388,366
|
|
25/06/2024
|
168.20p
|
168.20p
|
164.00p
|
164.00p
|
1,934,514
|
|
24/06/2024
|
164.00p
|
168.00p
|
164.00p
|
166.00p
|
153,083
|
|
21/06/2024
|
165.20p
|
168.40p
|
164.00p
|
165.00p
|
638,169
|
|
20/06/2024
|
165.80p
|
170.00p
|
164.80p
|
167.80p
|
566,315
|
|
19/06/2024
|
171.00p
|
172.28p
|
164.60p
|
164.60p
|
945,253
|
|
18/06/2024
|
173.20p
|
173.20p
|
170.20p
|
171.00p
|
786,275
|
|
17/06/2024
|
169.60p
|
172.00p
|
166.60p
|
170.00p
|
123,100
|
|
14/06/2024
|
171.40p
|
173.00p
|
168.00p
|
170.00p
|
704,101
|
|
13/06/2024
|
164.20p
|
172.80p
|
164.20p
|
171.20p
|
10,422,679
|
|
12/06/2024
|
167.00p
|
170.40p
|
165.40p
|
168.40p
|
149,536
|
|
11/06/2024
|
169.40p
|
171.60p
|
167.40p
|
167.40p
|
185,848
|
|
10/06/2024
|
172.00p
|
173.40p
|
167.80p
|
167.80p
|
462,875
|
|
07/06/2024
|
168.40p
|
172.00p
|
166.80p
|
171.40p
|
747,532
|
|
06/06/2024
|
164.20p
|
169.20p
|
164.20p
|
168.20p
|
246,008
|
|
05/06/2024
|
164.20p
|
168.60p
|
163.80p
|
168.20p
|
743,846
|
|
04/06/2024
|
170.20p
|
170.80p
|
164.80p
|
166.20p
|
243,731
|
|
03/06/2024
|
166.40p
|
174.60p
|
165.20p
|
171.20p
|
458,011
|
|
31/05/2024
|
168.20p
|
168.20p
|
163.20p
|
165.00p
|
910,429
|
|
30/05/2024
|
164.20p
|
169.40p
|
162.80p
|
167.60p
|
1,005,144
|
|
29/05/2024
|
166.00p
|
171.00p
|
164.60p
|
164.60p
|
489,640
|
|
28/05/2024
|
171.80p
|
174.00p
|
167.00p
|
168.20p
|
1,532,088
|
|
27/05/2024
|
177.20p
|
177.80p
|
166.40p
|
166.40p
|
468,166
|
|
24/05/2024
|
177.20p
|
177.80p
|
166.40p
|
166.40p
|
468,166
|
|
23/05/2024
|
183.00p
|
184.09p
|
175.00p
|
175.00p
|
972,912
|
|
22/05/2024
|
181.00p
|
184.60p
|
181.00p
|
182.80p
|
335,092
|
|
21/05/2024
|
184.00p
|
186.80p
|
181.40p
|
182.20p
|
337,180
|
|
20/05/2024
|
179.40p
|
187.80p
|
179.40p
|
184.60p
|
391,756
|
|
17/05/2024
|
184.20p
|
184.80p
|
180.60p
|
184.60p
|
340,943
|
|
16/05/2024
|
182.20p
|
182.80p
|
179.20p
|
181.60p
|
805,888
|
|
15/05/2024
|
185.00p
|
187.80p
|
183.00p
|
183.80p
|
347,567
|
|
14/05/2024
|
186.00p
|
187.60p
|
185.20p
|
185.60p
|
307,644
|
|
13/05/2024
|
188.80p
|
191.80p
|
186.00p
|
186.40p
|
649,862
|
|
10/05/2024
|
185.80p
|
191.80p
|
185.80p
|
190.00p
|
665,169
|
|
09/05/2024
|
181.60p
|
188.20p
|
181.60p
|
188.20p
|
1,437,474
|
|
08/05/2024
|
184.00p
|
187.22p
|
181.59p
|
185.00p
|
427,446
|
|
07/05/2024
|
182.60p
|
185.60p
|
179.00p
|
184.80p
|
742,690
|
|
06/05/2024
|
175.60p
|
183.20p
|
175.60p
|
182.20p
|
523,820
|
|
03/05/2024
|
175.60p
|
183.20p
|
175.60p
|
182.20p
|
523,776
|
|
02/05/2024
|
179.40p
|
180.20p
|
176.00p
|
179.80p
|
349,906
|
|
01/05/2024
|
176.80p
|
178.32p
|
176.00p
|
176.40p
|
443,763
|
|
30/04/2024
|
175.00p
|
184.20p
|
175.00p
|
176.60p
|
819,594
|
|
29/04/2024
|
170.00p
|
178.00p
|
169.80p
|
178.00p
|
769,454
|
|
26/04/2024
|
173.40p
|
173.40p
|
169.00p
|
169.80p
|
1,344,210
|
|
25/04/2024
|
173.60p
|
175.20p
|
170.00p
|
171.40p
|
454,278
|
|
24/04/2024
|
171.60p
|
173.40p
|
170.40p
|
173.00p
|
568,674
|
|
23/04/2024
|
171.00p
|
172.40p
|
168.00p
|
171.60p
|
563,154
|
|
22/04/2024
|
172.00p
|
175.40p
|
171.00p
|
171.20p
|
514,052
|
|
19/04/2024
|
176.00p
|
177.20p
|
173.00p
|
174.40p
|
942,671
|
|
18/04/2024
|
179.80p
|
180.20p
|
176.60p
|
177.20p
|
845,575
|
|
17/04/2024
|
180.60p
|
181.44p
|
179.00p
|
179.00p
|
613,742
|
|
16/04/2024
|
176.40p
|
180.40p
|
176.40p
|
180.00p
|
366,295
|
|
15/04/2024
|
184.20p
|
184.20p
|
179.40p
|
180.60p
|
637,812
|
|
12/04/2024
|
184.20p
|
184.20p
|
181.00p
|
181.40p
|
743,567
|
|
11/04/2024
|
181.60p
|
182.80p
|
180.60p
|
181.00p
|
309,189
|
|
10/04/2024
|
182.80p
|
184.00p
|
179.40p
|
180.80p
|
523,634
|
|
09/04/2024
|
180.00p
|
181.80p
|
180.00p
|
181.80p
|
296,331
|
|
08/04/2024
|
182.40p
|
182.80p
|
180.80p
|
180.80p
|
403,104
|
|
05/04/2024
|
177.60p
|
182.40p
|
176.20p
|
182.40p
|
596,609
|
|
04/04/2024
|
178.80p
|
181.60p
|
177.22p
|
181.60p
|
995,276
|
|
03/04/2024
|
178.40p
|
180.40p
|
175.70p
|
177.40p
|
875,818
|
|
02/04/2024
|
178.60p
|
179.88p
|
174.80p
|
178.00p
|
2,349,351
|
|
01/04/2024
|
166.20p
|
176.20p
|
166.20p
|
175.80p
|
318,051
|
|
29/03/2024
|
166.20p
|
176.20p
|
166.20p
|
175.80p
|
318,051
|
|
28/03/2024
|
166.20p
|
176.20p
|
166.20p
|
175.80p
|
318,051
|
|
27/03/2024
|
166.20p
|
171.40p
|
166.20p
|
170.20p
|
2,721,081
|
|
26/03/2024
|
171.20p
|
171.40p
|
166.40p
|
170.80p
|
344,062
|
|
25/03/2024
|
172.60p
|
177.06p
|
171.40p
|
171.40p
|
240,287
|
|
22/03/2024
|
175.00p
|
177.40p
|
174.00p
|
176.60p
|
329,457
|
|
21/03/2024
|
178.60p
|
178.60p
|
172.59p
|
175.00p
|
381,366
|
|
20/03/2024
|
165.80p
|
176.20p
|
165.80p
|
173.40p
|
519,059
|
|
19/03/2024
|
169.60p
|
172.70p
|
161.30p
|
165.40p
|
866,393
|