175.80p+5.60 (+3.29%)28 Mar 2024, 18:28
Essentra PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 166.20p | 176.20p | 166.20p | 175.80p | 490,247 |
Mar 27, 2024 | 166.20p | 171.40p | 166.20p | 170.20p | 2,762,313 |
Mar 26, 2024 | 171.20p | 171.40p | 166.40p | 170.80p | 454,958 |
Mar 25, 2024 | 172.60p | 177.06p | 171.40p | 171.40p | 306,311 |
Mar 22, 2024 | 175.00p | 177.40p | 174.00p | 176.60p | 602,396 |
Mar 21, 2024 | 178.60p | 178.60p | 172.59p | 175.00p | 498,970 |
Mar 20, 2024 | 165.80p | 176.20p | 165.80p | 173.40p | 578,863 |
Mar 19, 2024 | 169.60p | 172.70p | 161.30p | 165.40p | 1,064,741 |
Mar 18, 2024 | 177.20p | 177.20p | 173.60p | 173.60p | 289,242 |
Mar 15, 2024 | 179.00p | 179.00p | 171.60p | 171.60p | 2,228,243 |
Mar 14, 2024 | 177.00p | 178.80p | 175.40p | 175.40p | 236,280 |
Mar 13, 2024 | 175.00p | 178.13p | 175.00p | 175.80p | 744,353 |
Mar 12, 2024 | 175.40p | 178.20p | 174.60p | 176.60p | 209,144 |
Mar 11, 2024 | 177.40p | 178.20p | 174.00p | 175.40p | 192,263 |
Mar 8, 2024 | 176.00p | 178.20p | 174.40p | 178.00p | 288,194 |
Mar 7, 2024 | 173.00p | 176.80p | 172.80p | 175.00p | 182,723 |
Mar 6, 2024 | 167.00p | 177.20p | 167.00p | 173.40p | 271,098 |
Mar 5, 2024 | 171.80p | 171.80p | 170.00p | 171.40p | 186,712 |
Mar 4, 2024 | 170.60p | 173.00p | 169.80p | 170.20p | 315,261 |
Mar 1, 2024 | 162.40p | 171.80p | 162.40p | 171.80p | 579,276 |
Feb 29, 2024 | 169.00p | 169.00p | 165.60p | 166.60p | 878,541 |
Feb 28, 2024 | 163.60p | 165.40p | 161.60p | 165.40p | 751,973 |
Feb 27, 2024 | 163.80p | 164.20p | 161.40p | 162.80p | 432,450 |
Feb 26, 2024 | 164.00p | 165.40p | 161.40p | 162.60p | 658,227 |
Feb 23, 2024 | 164.60p | 167.00p | 161.80p | 163.20p | 600,904 |
Feb 22, 2024 | 165.00p | 165.00p | 163.00p | 163.20p | 157,792 |
Feb 21, 2024 | 167.00p | 169.00p | 164.00p | 164.00p | 579,112 |
Feb 20, 2024 | 167.60p | 169.60p | 167.00p | 167.00p | 198,231 |
Feb 19, 2024 | 170.00p | 173.09p | 170.00p | 170.20p | 264,958 |
Feb 16, 2024 | 172.20p | 173.00p | 166.45p | 172.60p | 161,140 |
Feb 15, 2024 | 167.80p | 168.80p | 163.80p | 168.00p | 140,568 |
Feb 14, 2024 | 165.60p | 167.80p | 165.00p | 166.40p | 233,699 |
Feb 13, 2024 | 168.20p | 168.40p | 163.20p | 166.20p | 226,194 |
Feb 12, 2024 | 165.00p | 168.00p | 163.40p | 168.00p | 131,577 |
Feb 9, 2024 | 170.20p | 170.20p | 163.40p | 163.40p | 108,520 |
Feb 8, 2024 | 168.20p | 169.20p | 166.60p | 167.60p | 190,566 |
Feb 7, 2024 | 168.40p | 168.68p | 164.40p | 165.60p | 264,272 |
Feb 6, 2024 | 168.00p | 168.60p | 163.80p | 168.20p | 345,133 |
Feb 5, 2024 | 172.00p | 173.17p | 167.00p | 167.00p | 271,753 |
Feb 2, 2024 | 176.00p | 176.00p | 168.40p | 171.00p | 592,132 |
Feb 1, 2024 | 171.00p | 174.60p | 171.00p | 172.40p | 297,403 |
Jan 31, 2024 | 173.40p | 174.80p | 172.80p | 173.00p | 303,587 |
Jan 30, 2024 | 171.00p | 172.60p | 170.00p | 171.80p | 428,435 |
Jan 29, 2024 | 171.60p | 172.80p | 168.80p | 172.40p | 117,130 |
Jan 26, 2024 | 168.00p | 173.00p | 167.00p | 173.00p | 849,383 |
Jan 25, 2024 | 168.80p | 168.80p | 164.00p | 166.20p | 191,101 |
Jan 24, 2024 | 166.40p | 166.40p | 162.80p | 165.00p | 951,771 |
Jan 23, 2024 | 162.80p | 164.00p | 160.20p | 162.60p | 248,906 |
Jan 22, 2024 | 162.80p | 165.00p | 161.40p | 161.60p | 142,971 |
Jan 19, 2024 | 161.20p | 163.40p | 160.28p | 162.40p | 1,236,232 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.