Essentra PLC (ESNT)
GBX 98.9
(2.06%)
GBX 98.9
(2.06%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2009 | 125.25 | 128.5 | 125.25 | 126.0 | 821.23 Thousand |
| 28 May, 2009 | 121.0 | 126.25 | 121.0 | 125.25 | 1.09 Million |
| 27 May, 2009 | 119.75 | 124.75 | 119.75 | 124.0 | 584.52 Thousand |
| 26 May, 2009 | 119.5 | 122.5 | 119.0 | 122.0 | 3.09 Million |
| 22 May, 2009 | 122.5 | 124.25 | 117.75 | 121.0 | 1.15 Million |
| 21 May, 2009 | 122.0 | 125.25 | 120.5 | 124.75 | 881.49 Thousand |
| 20 May, 2009 | 118.75 | 126.0 | 118.5 | 124.5 | 1.46 Million |
| 19 May, 2009 | 118.5 | 119.5 | 116.75 | 118.25 | 462.74 Thousand |
| 18 May, 2009 | 115.0 | 118.75 | 115.0 | 117.0 | 199.91 Thousand |
| 15 May, 2009 | 116.25 | 119.75 | 116.0 | 117.0 | 495.44 Thousand |
ESO
ESOZ
ESP
EPWN
EQT
ESCT