Essentra PLC (ESNT)
GBX 99.0
(-0.4%)
GBX 99.0
(-0.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Feb, 2023 | 235.0 | 237.5 | 229.5 | 232.0 | 427.6 Thousand |
| 07 Feb, 2023 | 236.5 | 240.0 | 230.0 | 231.5 | 549.69 Thousand |
| 06 Feb, 2023 | 239.5 | 240.96 | 235.87 | 239.0 | 424.06 Thousand |
| 03 Feb, 2023 | 242.0 | 243.5 | 232.5 | 241.5 | 447.94 Thousand |
| 02 Feb, 2023 | 225.0 | 240.0 | 224.5 | 238.0 | 1.26 Million |
| 01 Feb, 2023 | 216.5 | 223.0 | 216.5 | 219.0 | 541.82 Thousand |
| 31 Jan, 2023 | 218.0 | 218.0 | 212.5 | 216.0 | 376.21 Thousand |
| 30 Jan, 2023 | 216.5 | 217.0 | 212.86 | 217.0 | 225.32 Thousand |
| 27 Jan, 2023 | 222.5 | 222.5 | 216.0 | 216.5 | 520.97 Thousand |
| 26 Jan, 2023 | 222.0 | 222.0 | 215.5 | 217.5 | 529.54 Thousand |
ESO
ESOZ
ESP
EPWN
EQT
ESCT