Essentra PLC (ESNT)
GBX 99.0
(-0.4%)
GBX 99.0
(-0.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Jul, 2009 | 117.25 | 121.5 | 117.0 | 120.25 | 150.5 Thousand |
| 10 Jul, 2009 | 123.5 | 123.75 | 115.25 | 117.0 | 786.15 Thousand |
| 09 Jul, 2009 | 118.5 | 124.25 | 118.25 | 122.5 | 1.17 Million |
| 08 Jul, 2009 | 119.5 | 122.5 | 118.75 | 120.75 | 167.71 Thousand |
| 07 Jul, 2009 | 119.5 | 120.5 | 116.25 | 119.5 | 216.71 Thousand |
| 06 Jul, 2009 | 119.0 | 120.5 | 117.0 | 118.0 | 222.27 Thousand |
| 03 Jul, 2009 | 119.5 | 122.25 | 119.25 | 120.75 | 239.87 Thousand |
| 02 Jul, 2009 | 123.25 | 123.25 | 118.0 | 120.25 | 727.46 Thousand |
| 01 Jul, 2009 | 123.75 | 123.75 | 122.0 | 122.5 | 589.1 Thousand |
| 30 Jun, 2009 | 122.0 | 124.5 | 120.5 | 122.0 | 852.21 Thousand |
ESO
ESOZ
ESP
EPWN
EQT
ESCT