Essentra PLC (ESNT)
GBX 95.1
(-3.26%)
GBX 95.1
(-3.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 May, 2022 | 317.5 | 325.0 | 310.0 | 313.0 | 248.31 Thousand |
| 24 May, 2022 | 312.5 | 321.74 | 312.5 | 320.5 | 795.75 Thousand |
| 23 May, 2022 | 302.5 | 314.0 | 301.63 | 314.0 | 445.2 Thousand |
| 20 May, 2022 | 297.0 | 304.0 | 295.0 | 303.0 | 456.19 Thousand |
| 19 May, 2022 | 303.0 | 306.0 | 295.0 | 295.0 | 286.94 Thousand |
| 18 May, 2022 | 298.5 | 308.5 | 298.5 | 308.0 | 649.35 Thousand |
| 17 May, 2022 | 298.5 | 305.5 | 298.5 | 300.0 | 388.52 Thousand |
| 16 May, 2022 | 304.5 | 304.5 | 295.5 | 299.0 | 323.27 Thousand |
| 13 May, 2022 | 292.5 | 298.5 | 291.5 | 298.0 | 184.36 Thousand |
| 12 May, 2022 | 298.0 | 299.5 | 286.5 | 290.5 | 320.55 Thousand |
ESO
ESOZ
ESP
EPWN
EQT
ESCT