177.00p+0.60 (+0.34%)23 Aug 2024, 17:15
Essentra PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 176.60p | 178.60p | 176.00p | 177.00p | 1,114,058 |
Aug 22, 2024 | 176.60p | 177.80p | 175.00p | 176.40p | 654,961 |
Aug 21, 2024 | 169.20p | 175.60p | 169.20p | 175.60p | 2,612,680 |
Aug 20, 2024 | 172.00p | 174.32p | 172.00p | 172.60p | 529,705 |
Aug 19, 2024 | 166.20p | 173.00p | 166.20p | 172.00p | 245,029 |
Aug 16, 2024 | 169.60p | 171.00p | 168.80p | 170.40p | 531,101 |
Aug 15, 2024 | 166.20p | 170.80p | 165.20p | 170.00p | 662,448 |
Aug 14, 2024 | 163.20p | 166.80p | 160.00p | 166.80p | 362,648 |
Aug 13, 2024 | 163.40p | 166.40p | 159.80p | 161.20p | 238,774 |
Aug 12, 2024 | 163.40p | 163.40p | 160.16p | 163.40p | 262,828 |
Aug 9, 2024 | 161.60p | 162.40p | 158.77p | 159.60p | 118,412 |
Aug 8, 2024 | 160.60p | 161.80p | 158.00p | 159.40p | 334,035 |
Aug 7, 2024 | 153.60p | 162.00p | 153.60p | 160.60p | 532,271 |
Aug 6, 2024 | 156.80p | 158.80p | 153.40p | 155.40p | 352,455 |
Aug 5, 2024 | 162.00p | 162.00p | 153.06p | 154.60p | 613,878 |
Aug 2, 2024 | 170.00p | 170.20p | 158.40p | 160.60p | 570,056 |
Aug 1, 2024 | 170.40p | 171.60p | 167.88p | 171.00p | 375,004 |
Jul 31, 2024 | 160.00p | 171.00p | 160.00p | 171.00p | 685,193 |
Jul 30, 2024 | 166.00p | 166.00p | 154.14p | 160.40p | 1,093,075 |
Jul 29, 2024 | 166.80p | 167.00p | 164.29p | 165.00p | 306,013 |
Jul 26, 2024 | 165.80p | 167.40p | 164.40p | 166.60p | 313,433 |
Jul 25, 2024 | 160.20p | 165.80p | 160.20p | 164.60p | 436,799 |
Jul 24, 2024 | 165.00p | 165.00p | 162.80p | 163.80p | 1,719,497 |
Jul 23, 2024 | 163.40p | 164.40p | 162.20p | 163.40p | 133,884 |
Jul 22, 2024 | 160.00p | 164.40p | 160.00p | 163.20p | 88,140 |
Jul 19, 2024 | 160.60p | 163.00p | 160.60p | 163.00p | 114,054 |
Jul 18, 2024 | 163.60p | 165.00p | 162.50p | 163.80p | 305,268 |
Jul 17, 2024 | 165.00p | 165.00p | 161.40p | 162.80p | 210,315 |
Jul 16, 2024 | 165.00p | 165.00p | 161.20p | 164.80p | 496,031 |
Jul 15, 2024 | 167.00p | 167.00p | 163.40p | 165.20p | 331,170 |
Jul 12, 2024 | 166.00p | 166.40p | 163.00p | 165.00p | 309,912 |
Jul 11, 2024 | 165.00p | 166.40p | 163.20p | 165.00p | 667,425 |
Jul 10, 2024 | 160.00p | 164.60p | 159.00p | 164.60p | 277,427 |
Jul 9, 2024 | 163.40p | 163.40p | 158.40p | 159.40p | 111,214 |
Jul 8, 2024 | 168.80p | 168.80p | 162.00p | 163.20p | 204,514 |
Jul 5, 2024 | 161.00p | 168.80p | 161.00p | 164.40p | 411,707 |
Jul 4, 2024 | 164.60p | 166.60p | 162.49p | 162.80p | 310,503 |
Jul 3, 2024 | 160.00p | 164.20p | 160.00p | 164.20p | 1,402,997 |
Jul 2, 2024 | 160.20p | 162.60p | 159.40p | 160.80p | 160,263 |
Jul 1, 2024 | 161.00p | 161.40p | 158.60p | 160.40p | 394,236 |
Jun 28, 2024 | 161.00p | 161.80p | 157.40p | 158.80p | 293,951 |
Jun 27, 2024 | 160.00p | 162.00p | 157.80p | 159.60p | 245,020 |
Jun 26, 2024 | 166.80p | 166.80p | 160.69p | 162.60p | 388,366 |
Jun 25, 2024 | 168.20p | 168.20p | 164.00p | 164.00p | 1,934,514 |
Jun 24, 2024 | 164.00p | 168.00p | 164.00p | 166.00p | 153,082 |
Jun 21, 2024 | 165.20p | 168.40p | 164.00p | 165.00p | 638,169 |
Jun 20, 2024 | 165.80p | 170.00p | 164.80p | 167.80p | 566,315 |
Jun 19, 2024 | 171.00p | 172.28p | 164.60p | 164.60p | 945,253 |
Jun 18, 2024 | 173.20p | 173.20p | 170.20p | 171.00p | 786,275 |
Jun 17, 2024 | 169.60p | 172.00p | 166.60p | 170.00p | 123,100 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.