Essentra PLC (ESNT)
GBX 98.2
(-1.31%)
GBX 98.2
(-1.31%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2009 | 167.7 | 174.4 | 165.2 | 171.6 | 3.93 Million |
| 08 Sep, 2009 | 167.0 | 171.8 | 166.6 | 170.0 | 2.2 Million |
| 07 Sep, 2009 | 163.4 | 169.6 | 161.1 | 164.0 | 530.2 Thousand |
| 04 Sep, 2009 | 157.5 | 162.5 | 157.5 | 161.0 | 337.33 Thousand |
| 03 Sep, 2009 | 166.0 | 166.9 | 154.1 | 157.4 | 429.13 Thousand |
| 02 Sep, 2009 | 168.9 | 171.7 | 159.2 | 167.7 | 355.21 Thousand |
| 01 Sep, 2009 | 165.2 | 168.1 | 155.5 | 163.2 | 541.18 Thousand |
| 28 Aug, 2009 | 168.9 | 171.8 | 165.2 | 165.2 | 484.72 Thousand |
| 27 Aug, 2009 | 155.1 | 172.0 | 155.1 | 166.0 | 786.8 Thousand |
| 26 Aug, 2009 | 160.3 | 160.3 | 154.9 | 156.5 | 341.39 Thousand |
ESO
ESOZ
ESP
EPWN
EQT
ESCT