Essentra
(ESNT)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
149.40p
|
151.80p
|
149.40p
|
149.00p
|
210,889
|
|
21/11/2024
|
145.60p
|
149.40p
|
145.20p
|
149.00p
|
205,176
|
|
20/11/2024
|
156.00p
|
156.00p
|
148.40p
|
148.40p
|
185,605
|
|
19/11/2024
|
151.60p
|
155.89p
|
151.00p
|
153.80p
|
256,016
|
|
18/11/2024
|
151.80p
|
156.00p
|
151.00p
|
153.80p
|
188,048
|
|
15/11/2024
|
154.40p
|
156.00p
|
151.60p
|
152.60p
|
331,247
|
|
14/11/2024
|
149.20p
|
152.60p
|
148.00p
|
152.60p
|
3,513,277
|
|
13/11/2024
|
155.20p
|
155.94p
|
149.00p
|
155.20p
|
668,401
|
|
12/11/2024
|
155.20p
|
159.80p
|
155.20p
|
155.20p
|
190,000
|
|
11/11/2024
|
156.40p
|
159.80p
|
156.40p
|
158.80p
|
145,003
|
|
08/11/2024
|
154.40p
|
157.60p
|
154.00p
|
155.80p
|
1,901,539
|
|
07/11/2024
|
156.00p
|
156.60p
|
152.60p
|
154.20p
|
210,421
|
|
06/11/2024
|
151.80p
|
155.20p
|
151.60p
|
152.40p
|
477,839
|
|
05/11/2024
|
152.20p
|
152.20p
|
149.20p
|
149.20p
|
239,914
|
|
04/11/2024
|
148.40p
|
151.40p
|
148.40p
|
150.20p
|
197,719
|
|
01/11/2024
|
150.00p
|
152.20p
|
146.20p
|
150.20p
|
230,852
|
|
31/10/2024
|
152.60p
|
152.60p
|
147.40p
|
148.40p
|
437,064
|
|
30/10/2024
|
148.60p
|
153.40p
|
148.20p
|
149.60p
|
668,875
|
|
29/10/2024
|
156.00p
|
156.00p
|
148.40p
|
149.60p
|
1,413,717
|
|
28/10/2024
|
156.00p
|
156.00p
|
152.22p
|
153.80p
|
135,586
|
|
25/10/2024
|
155.20p
|
155.20p
|
149.00p
|
153.00p
|
274,174
|
|
24/10/2024
|
153.20p
|
153.43p
|
150.54p
|
151.00p
|
202,800
|
|
23/10/2024
|
156.00p
|
156.00p
|
151.00p
|
151.00p
|
315,656
|
|
22/10/2024
|
151.80p
|
153.80p
|
149.40p
|
152.20p
|
453,629
|
|
21/10/2024
|
150.80p
|
154.40p
|
150.80p
|
152.00p
|
550,201
|
|
18/10/2024
|
149.00p
|
153.40p
|
149.00p
|
152.20p
|
203,467
|
|
17/10/2024
|
156.00p
|
156.00p
|
150.80p
|
151.00p
|
874,511
|
|
16/10/2024
|
151.00p
|
154.00p
|
151.00p
|
152.20p
|
322,192
|
|
15/10/2024
|
153.00p
|
155.00p
|
152.20p
|
152.60p
|
537,091
|
|
14/10/2024
|
150.20p
|
154.00p
|
150.20p
|
152.80p
|
206,054
|
|
11/10/2024
|
147.60p
|
152.20p
|
147.60p
|
150.60p
|
359,768
|
|
10/10/2024
|
147.60p
|
151.20p
|
147.60p
|
151.20p
|
526,150
|
|
09/10/2024
|
147.00p
|
153.00p
|
147.00p
|
150.00p
|
1,055,074
|
|
08/10/2024
|
147.80p
|
151.00p
|
147.80p
|
150.40p
|
227,783
|
|
07/10/2024
|
149.60p
|
153.20p
|
149.60p
|
151.40p
|
645,541
|
|
04/10/2024
|
150.00p
|
153.80p
|
150.00p
|
152.80p
|
248,541
|
|
03/10/2024
|
148.00p
|
150.60p
|
148.00p
|
150.00p
|
272,119
|
|
02/10/2024
|
149.00p
|
151.00p
|
148.80p
|
150.00p
|
692,010
|
|
01/10/2024
|
156.00p
|
156.00p
|
149.80p
|
150.00p
|
927,535
|
|
30/09/2024
|
155.00p
|
155.00p
|
150.30p
|
152.80p
|
441,852
|
|
27/09/2024
|
149.60p
|
153.60p
|
149.60p
|
153.60p
|
308,764
|
|
26/09/2024
|
143.60p
|
150.00p
|
143.60p
|
149.60p
|
390,184
|
|
25/09/2024
|
150.00p
|
154.60p
|
146.20p
|
146.20p
|
358,934
|
|
24/09/2024
|
151.00p
|
153.20p
|
148.40p
|
150.40p
|
582,590
|
|
23/09/2024
|
142.40p
|
148.60p
|
142.40p
|
148.00p
|
639,658
|
|
20/09/2024
|
141.60p
|
148.80p
|
141.60p
|
148.80p
|
2,494,648
|
|
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
|