Dark

ESNT
ESSENTRA PLC
stock LSE

Inactive

Jun 24, 2024

166.00GBX+0.606%(+1.00)153,082

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	164.0000	168.0000	164.0000	166.0000	+0.606%	153,082	0.000%
2024-06-21	165.2000	167.0000	164.0000	165.0000	-1.669%	638,169	+0.606%
2024-06-20	165.8000	170.0000	164.8000	167.8000	+1.944%	566,315	-1.073%
2024-06-19	171.0000	171.8000	164.6000	164.6000	-3.743%	945,253	+0.851%
2024-06-18	173.2000	173.2000	170.4000	171.0000	+0.588%	786,275	-2.924%
2024-06-17	169.6000	170.8000	169.0000	170.0000	0.000%	123,100	-2.353%
2024-06-14	171.4000	173.0000	168.0000	170.0000	-0.701%	704,101	-2.353%
2024-06-13	164.2000	172.8000	164.2000	171.2000	+1.663%	10,422,679	-3.037%
2024-06-12	167.0000	170.4000	165.4000	168.4000	+0.597%	149,536	-1.425%
2024-06-11	169.4000	171.6000	167.4000	167.4000	-0.238%	185,847	-0.836%
2024-06-10	172.0000	173.4000	167.8000	167.8000	-2.100%	462,875	-1.073%
2024-06-07	168.4000	172.0000	167.4000	171.4000	+1.902%	747,532	-3.151%
2024-06-06	164.2000	169.0000	164.2000	168.2000	0.000%	246,008	-1.308%
2024-06-05	164.2000	168.6000	163.8000	168.2000	+1.203%	743,846	-1.308%
2024-06-04	170.2000	170.2000	164.8000	166.2000	-2.921%	243,731	-0.120%
2024-06-03	166.4000	174.6000	165.2000	171.2000	+3.758%	458,036	-3.037%
2024-05-31	168.2000	168.2000	163.2000	165.0000	-1.551%	910,429	+0.606%
2024-05-30	164.2000	169.4000	162.8000	167.6000	+1.823%	1,005,144	-0.955%
2024-05-29	166.0000	168.4000	164.6000	164.6000	-2.140%	489,640	+0.851%
2024-05-28	171.8000	173.8000	167.0000	168.2000	+1.082%	1,532,088	-1.308%
2024-05-24	177.2000	177.2000	166.4000	166.4000	-4.914%	468,166	-0.240%
2024-05-23	183.0000	183.8000	175.0000	175.0000	-4.267%	972,912	-5.143%
2024-05-22	181.0000	184.6000	181.0000	182.8000	+0.329%	335,092	-9.190%
2024-05-21	184.0000	185.2000	181.4000	182.2000	-1.300%	337,180	-8.891%
2024-05-20	179.4000	187.6000	179.4000	184.6000	0.000%	391,756	-10.076%
2024-05-17	184.2000	184.8000	180.6000	184.6000	+1.652%	340,943	-10.076%
2024-05-16	182.2000	182.8000	179.2000	181.6000	-1.197%	805,888	-8.590%
2024-05-15	185.0000	187.6000	183.0000	183.8000	-0.970%	347,567	-9.684%
2024-05-14	186.0000	187.4000	185.2000	185.6000	-0.429%	307,644	-10.560%
2024-05-13	188.8000	190.6000	186.0000	186.4000	-1.895%	649,862	-10.944%
2024-05-10	185.8000	191.2000	185.8000	190.0000	+0.956%	665,168	-12.632%
2024-05-09	181.6000	188.2000	181.6000	188.2000	+1.730%	1,437,474	-11.796%
2024-05-08	184.0000	187.0000	182.4000	185.0000	+0.108%	494,628	-10.270%
2024-05-07	182.6000	185.6000	182.4000	184.8000	+2.781%	742,689	-10.173%
2024-05-02	179.4000	180.2000	176.0000	179.8000	+1.927%	349,906	-7.675%
2024-05-01	176.8000	178.2000	176.0000	176.4000	+9,888.675%	443,763	-5.896%
2024-03-22	1.7500	1.7740	1.7400	1.7660	+0.914%	602,395	+9,299.773%
2024-03-21	1.7860	1.7860	1.7280	1.7500	+0.923%	498,969	+9,385.714%
2024-03-20	1.6580	1.7620	1.6580	1.7340	+4.837%	578,863	+9,473.241%
2024-03-19	1.6960	1.7200	1.6140	1.6540	-4.724%	1,064,740	+9,936.276%
2024-03-18	1.7720	1.7720	1.7360	1.7360	+1.166%	289,242	+9,462.212%
2024-03-15	1.7900	1.7900	1.7160	1.7160	-2.166%	2,228,243	+9,573.660%
2024-03-14	1.7700	1.7880	1.7540	1.7540	-0.228%	236,280	+9,364.082%
2024-03-13	1.7500	1.7800	1.7500	1.7580	-0.453%	744,353	+9,342.548%
2024-03-12	1.7540	1.7820	1.7460	1.7660	+0.684%	209,144	+9,299.773%
2024-03-11	1.7740	1.7820	1.7400	1.7540	-1.461%	192,263	+9,364.082%
2024-03-08	1.7600	1.7820	1.7440	1.7800	+1.714%	288,194	+9,225.843%
2024-03-07	1.7300	1.7680	1.7280	1.7500	+0.923%	182,723	+9,385.714%
2024-03-06	1.6700	1.7720	1.6700	1.7340	+1.167%	271,098	+9,473.241%
2024-03-05	1.7180	1.7180	1.7000	1.7140	+0.705%	186,712	+9,584.947%
2024-03-04	1.7060	1.7300	1.6980	1.7020	-0.931%	315,261	+9,653.231%
2024-03-01	1.6240	1.7180	1.6240	1.7180	+3.121%	579,276	+9,562.398%
2024-02-29	1.6900	1.6900	1.6560	1.6660	+0.726%	878,541	+9,863.986%
2024-02-28	1.6360	1.6540	1.6160	1.6540	+1.597%	751,973	+9,936.276%
2024-02-27	1.6380	1.6420	1.6140	1.6280	+0.123%	432,450	+10,096.560%
2024-02-26	1.6400	1.6460	1.6140	1.6260	-0.368%	658,227	+10,109.102%
2024-02-23	1.6460	1.6460	1.6180	1.6320	0.000%	600,904	+10,071.569%
2024-02-22	1.6500	1.6500	1.6300	1.6320	-0.488%	157,792	+10,071.569%
2024-02-21	1.6700	1.6740	1.6400	1.6400	-1.796%	579,112	+10,021.951%
2024-02-20	1.6760	1.6960	1.6700	1.6700	-1.880%	198,231	+9,840.120%
2024-02-19	1.7000	1.7280	1.7000	1.7020	-1.390%	264,958	+9,653.231%
2024-02-16	1.7220	1.7300	1.6900	1.7260	+2.738%	161,140	+9,517.613%
2024-02-15	1.6780	1.6880	1.6720	1.6800	+0.962%	140,568	+9,780.952%
2024-02-14	1.6560	1.6780	1.6500	1.6640	+0.120%	233,699	+9,875.962%
2024-02-13	1.6820	1.6840	1.6320	1.6620	-1.071%	226,194	+9,887.966%
2024-02-12	1.6500	1.6800	1.6340	1.6800	+2.815%	131,577	+9,780.952%
2024-02-09	1.7020	1.7020	1.6340	1.6340	-2.506%	108,520	+10,059.119%
2024-02-08	1.6820	1.6920	1.6660	1.6760	+1.208%	190,566	+9,804.535%
2024-02-07	1.6840	1.6840	1.6440	1.6560	-1.546%	264,272	+9,924.155%
2024-02-06	1.6800	1.6860	1.6380	1.6820	+0.719%	345,133	+9,769.203%
2024-02-05	1.7200	1.7200	1.6700	1.6700	-2.339%	271,753	+9,840.120%
2024-02-02	1.7600	1.7600	1.6840	1.7100	-0.812%	592,132	+9,607.602%
2024-02-01	1.7100	1.7460	1.7100	1.7240	-0.347%	297,403	+9,528.770%
2024-01-31	1.7340	1.7420	1.7280	1.7300	+0.698%	303,587	+9,495.376%
2024-01-30	1.7100	1.7260	1.7000	1.7180	-0.348%	428,435	+9,562.398%
2024-01-29	1.7160	1.7280	1.6880	1.7240	-0.347%	117,128	+9,528.770%
2024-01-26	1.6800	1.7300	1.6700	1.7300	+4.091%	849,383	+9,495.376%
2024-01-25	1.6880	1.6880	1.6400	1.6620	+0.727%	191,101	+9,887.966%
2024-01-24	1.6640	1.6640	1.6280	1.6500	+1.476%	951,771	+9,960.606%
2024-01-23	1.6280	1.6400	1.6020	1.6260	+0.619%	248,906	+10,109.102%
2024-01-22	1.6280	1.6500	1.6160	1.6160	-0.493%	142,971	+10,172.277%
2024-01-19	1.6120	1.6340	1.6040	1.6240	+0.495%	1,236,232	+10,121.675%
2024-01-18	1.5600	1.6280	1.5600	1.6160	+2.930%	919,520	+10,172.277%
2024-01-17	1.5500	1.5780	1.5200	1.5700	-0.633%	495,424	+10,473.248%
2024-01-16	1.6000	1.6200	1.5800	1.5800	-0.629%	2,357,683	+10,406.329%
2024-01-15	1.6480	1.6480	1.5760	1.5900	-0.625%	260,900	+10,340.252%
2024-01-12	1.6100	1.6180	1.5860	1.6000	+1.266%	182,204	+10,275.000%
2024-01-11	1.5860	1.6300	1.5720	1.5800	-0.754%	182,959	+10,406.329%
2024-01-10	1.6580	1.6680	1.5920	1.5920	-3.515%	451,175	+10,327.136%
2024-01-09	1.5980	1.7560	1.5940	1.6500	+1.227%	2,057,155	+9,960.606%
2024-01-08	1.6240	1.6480	1.6060	1.6300	-0.367%	675,504	+10,084.049%
2024-01-05	1.7140	1.7140	1.6260	1.6360	-2.270%	249,784	+10,046.699%
2024-01-04	1.6600	1.6940	1.6440	1.6740	+0.965%	283,556	+9,816.368%
2024-01-03	1.6880	1.7380	1.6520	1.6580	-2.700%	636,706	+9,912.063%
2024-01-02	1.6460	1.7200	1.6460	1.7040	+0.472%	197,368	+9,641.784%
2023-12-29	1.7360	1.7360	1.6960	1.6960	-0.118%	254,744	+9,687.736%
2023-12-28	1.6300	1.7020	1.6300	1.6980	+2.289%	729,220	+9,676.207%
2023-12-27	1.6580	1.6760	1.6480	1.6600	0.000%	247,062	+9,900.000%
2023-12-22	1.6480	1.6700	1.6140	1.6600	+2.469%	806,959	+9,900.000%
2023-12-21	1.6200	1.6340	1.6060	1.6200	-0.978%	174,503	+10,146.914%
2023-12-20	1.6380	1.6380	1.6180	1.6360	+1.112%	234,633	+10,046.699%
2023-12-19	1.5900	1.6440	1.5900	1.6180	-0.736%	248,070	+10,159.580%
2023-12-18	1.6540	1.6540	1.6000	1.6300	+0.742%	312,494	+10,084.049%
2023-12-15	1.6580	1.6580	1.6100	1.6180	+0.248%	879,734	+10,159.580%
2023-12-14	1.5980	1.6400	1.5980	1.6140	+3.594%	556,836	+10,185.006%
2023-12-13	1.5480	1.5780	1.5220	1.5580	+2.365%	618,726	+10,554.685%
2023-12-12	1.5200	1.5260	1.5040	1.5220	+0.396%	409,170	+10,806.702%
2023-12-11	1.5000	1.5280	1.4720	1.5160	+1.067%	450,925	+10,849.868%
2023-12-08	1.4900	1.5140	1.4880	1.5000	+0.806%	241,123	+10,966.667%
2023-12-07	1.5040	1.5080	1.4860	1.4880	-0.932%	232,191	+11,055.914%
2023-12-06	1.4960	1.5220	1.4880	1.5020	0.000%	504,686	+10,951.931%
2023-12-05	1.5140	1.5140	1.4800	1.5020	+1.486%	423,173	+10,951.931%
2023-12-04	1.5200	1.5340	1.4700	1.4800	-3.014%	310,350	+11,116.216%
2023-12-01	1.5060	1.5520	1.5060	1.5260	+0.527%	392,640	+10,778.113%
2023-11-30	1.5520	1.5660	1.5160	1.5180	-3.435%	1,126,950	+10,835.441%
2023-11-29	1.5600	1.6000	1.5600	1.5720	0.000%	630,910	+10,459.796%
2023-11-28	1.5880	1.5900	1.5500	1.5720	-1.627%	564,239	+10,459.796%
2023-11-27	1.5760	1.6160	1.5760	1.5980	+0.757%	2,634,575	+10,287.985%
2023-11-24	1.5500	1.6080	1.5500	1.5860	0.000%	726,353	+10,366.583%
2023-11-23	1.6200	1.6200	1.5660	1.5860	+0.126%	473,608	+10,366.583%
2023-11-22	1.5800	1.6220	1.5680	1.5840	+0.892%	1,921,897	+10,379.798%
2023-11-21	1.6260	1.6260	1.5620	1.5700	-1.009%	407,932	+10,473.248%
2023-11-20	1.6360	1.6360	1.5500	1.5860	-0.377%	536,855	+10,366.583%
2023-11-17	1.6400	1.6400	1.5800	1.5920	-1.118%	497,543	+10,327.136%
2023-11-16	1.6620	1.6620	1.5920	1.6100	-0.371%	615,743	+10,210.559%
2023-11-15	1.6240	1.6660	1.6160	1.6160	-0.370%	3,743,854	+10,172.277%
2023-11-14	1.6000	1.6420	1.5480	1.6220	+3.050%	857,123	+10,134.279%
2023-11-13	1.5460	1.5740	1.5380	1.5740	+1.287%	920,806	+10,446.379%
2023-11-10	1.5700	1.5700	1.5220	1.5540	+0.778%	2,428,998	+10,582.111%
2023-11-09	1.4760	1.5600	1.4720	1.5420	+5.761%	782,962	+10,665.240%
2023-11-08	1.4440	1.4820	1.4440	1.4580	+0.413%	700,343	+11,285.460%
2023-11-07	1.4800	1.5140	1.4520	1.4520	-3.329%	381,974	+11,332.507%
2023-11-06	1.5920	1.5920	1.4960	1.5020	-2.972%	642,161	+10,951.931%
2023-11-03	1.5220	1.5860	1.5220	1.5480	-0.129%	762,873	+10,623.514%
2023-11-02	1.5660	1.5660	1.5280	1.5500	+0.649%	1,505,084	+10,609.677%
2023-11-01	1.4600	1.5500	1.4600	1.5400	+3.634%	662,115	+10,679.221%
2023-10-31	1.5180	1.5240	1.4800	1.4860	-0.933%	618,122	+11,070.929%
2023-10-30	1.5080	1.5580	1.4960	1.5000	+1.215%	561,491	+10,966.667%
2023-10-27	1.4060	1.5100	1.4060	1.4820	+3.203%	723,918	+11,101.080%
2023-10-26	1.4160	1.4720	1.4160	1.4360	0.000%	584,107	+11,459.889%
2023-10-25	1.3600	1.4420	1.3020	1.4360	-2.710%	2,081,262	+11,459.889%
2023-10-24	1.5480	1.5500	1.4760	1.4760	-4.528%	1,544,847	+11,146.612%
2023-10-23	1.5520	1.5680	1.5200	1.5460	-1.403%	1,282,395	+10,637.387%
2023-10-20	1.6180	1.6180	1.5660	1.5680	-0.885%	439,151	+10,486.735%
2023-10-19	1.5540	1.6200	1.5540	1.5820	+0.508%	719,050	+10,393.047%
2023-10-18	1.6780	1.6780	1.5560	1.5740	-3.436%	676,387	+10,446.379%
2023-10-17	1.6600	1.6800	1.6300	1.6300	-2.861%	768,828	+10,084.049%
2023-10-16	1.6980	1.7060	1.6600	1.6780	-1.526%	525,068	+9,792.729%
2023-10-13	1.7600	1.7780	1.7020	1.7040	-3.729%	1,005,349	+9,641.784%
2023-10-12	1.8040	1.8580	1.7620	1.7700	-1.667%	1,787,285	+9,278.531%
2023-10-11	1.6720	1.8360	1.6720	1.8000	+7.271%	1,574,433	+9,122.222%
2023-10-10	1.6280	1.6840	1.6280	1.6780	+1.697%	329,668	+9,792.729%
2023-10-09	1.6080	1.6520	1.6080	1.6500	+0.856%	318,409	+9,960.606%
2023-10-06	1.6440	1.6900	1.6340	1.6360	-2.270%	501,944	+10,046.699%
2023-10-05	1.6460	1.6900	1.6460	1.6740	+1.701%	511,686	+9,816.368%
2023-10-04	1.6620	1.7020	1.6140	1.6460	-2.719%	632,000	+9,985.055%
2023-10-03	1.6780	1.7080	1.6100	1.6920	+1.439%	825,459	+9,710.875%
2023-10-02	1.6300	1.6720	1.6100	1.6680	+3.090%	1,009,109	+9,852.038%
2023-09-29	1.5400	1.6400	1.5400	1.6180	+2.018%	546,987	+10,159.580%
2023-09-28	1.5700	1.5880	1.5400	1.5860	+1.148%	525,535	+10,366.583%
2023-09-27	1.5360	1.5840	1.5360	1.5680	0.000%	537,310	+10,486.735%
2023-09-26	1.5440	1.5780	1.5440	1.5680	+1.031%	406,577	+10,486.735%
2023-09-25	1.5600	1.5700	1.5400	1.5520	-0.129%	1,885,138	+10,595.876%
2023-09-22	1.5540	1.5600	1.5120	1.5540	+1.304%	1,138,420	+10,582.111%
2023-09-21	1.4720	1.5400	1.4620	1.5340	+3.930%	456,227	+10,721.382%
2023-09-20	1.4680	1.4760	1.4400	1.4760	+2.216%	482,746	+11,146.612%
2023-09-19	1.4620	1.4820	1.4340	1.4440	-3.087%	530,971	+11,395.845%
2023-09-18	1.4580	1.4980	1.4240	1.4900	+2.476%	501,708	+11,040.940%
2023-09-15	1.4860	1.4900	1.4440	1.4540	-1.088%	1,567,729	+11,316.781%
2023-09-14	1.4580	1.4700	1.4480	1.4700	+0.823%	863,011	+11,192.517%
2023-09-13	1.4620	1.4640	1.4480	1.4580	+0.275%	289,102	+11,285.460%
2023-09-12	1.4660	1.4660	1.4520	1.4540	-0.411%	327,524	+11,316.781%
2023-09-11	1.4560	1.4660	1.4540	1.4600	-0.137%	202,211	+11,269.863%
2023-09-08	1.4500	1.4620	1.4500	1.4620	+0.412%	225,526	+11,254.309%
2023-09-07	1.4660	1.4720	1.4520	1.4560	-1.221%	197,727	+11,301.099%
2023-09-06	1.4620	1.4780	1.4540	1.4740	-0.136%	337,516	+11,161.872%
2023-09-05	1.4680	1.4880	1.4680	1.4760	+0.136%	269,341	+11,146.612%
2023-09-04	1.4940	1.4940	1.4740	1.4740	-0.405%	261,137	+11,161.872%
2023-09-01	1.4700	1.4820	1.4700	1.4800	+0.271%	419,531	+11,116.216%
2023-08-31	1.4980	1.5000	1.4700	1.4760	-0.806%	409,432	+11,146.612%
2023-08-30	1.5000	1.5020	1.4800	1.4880	-0.134%	375,931	+11,055.914%
2023-08-29	1.4680	1.5100	1.4680	1.4900	+0.540%	581,416	+11,040.940%
2023-08-25	1.4780	1.4900	1.4780	1.4820	+0.271%	353,666	+11,101.080%
2023-08-24	1.4900	1.5060	1.4780	1.4780	-0.135%	1,806,389	+11,131.394%
2023-08-23	1.4860	1.4960	1.4660	1.4800	-0.270%	2,053,447	+11,116.216%
2023-08-22	1.4500	1.4900	1.4360	1.4840	+0.952%	265,303	+11,085.984%
2023-08-21	1.4840	1.4880	1.4700	1.4700	-1.077%	780,514	+11,192.517%
2023-08-18	1.4840	1.5000	1.4660	1.4860	-0.268%	514,793	+11,070.929%
2023-08-17	1.4880	1.5020	1.4640	1.4900	-0.931%	772,720	+11,040.940%
2023-08-16	1.5860	1.6220	1.4900	1.5040	-3.093%	465,861	+10,937.234%
2023-08-15	1.5420	1.5660	1.5400	1.5520	+0.129%	451,890	+10,595.876%
2023-08-14	1.5540	1.5640	1.5460	1.5500	-0.257%	335,201	+10,609.677%
2023-08-11	1.5800	1.5800	1.5520	1.5540	-1.396%	558,406	+10,582.111%
2023-08-10	1.5680	1.5980	1.5660	1.5760	+1.026%	173,724	+10,432.995%
2023-08-09	1.5500	1.5860	1.5420	1.5600	+1.036%	1,735,031	+10,541.026%
2023-08-08	1.5500	1.5600	1.5320	1.5440	-0.771%	210,018	+10,651.295%
2023-08-07	1.5660	1.5840	1.5560	1.5560	-1.394%	184,580	+10,568.380%
2023-08-04	1.5620	1.5920	1.5520	1.5780	+0.895%	195,749	+10,419.645%
2023-08-03	1.5420	1.5980	1.5420	1.5640	-0.887%	285,113	+10,513.811%
2023-08-02	1.5820	1.5820	1.5620	1.5780	-0.379%	203,012	+10,419.645%
2023-08-01	1.6180	1.6180	1.5800	1.5840	-2.463%	219,144	+10,379.798%
2023-07-31	1.5760	1.6320	1.5760	1.6240	+0.870%	251,751	+10,121.675%
2023-07-28	1.6300	1.6420	1.6020	1.6100	-2.306%	120,635	+10,210.559%
2023-07-27	1.6260	1.7000	1.6260	1.6480	+0.365%	241,020	+9,972.816%
2023-07-26	1.6220	1.6680	1.6220	1.6420	-1.084%	156,253	+10,009.622%
2023-07-25	1.6420	1.6640	1.6240	1.6600	+2.217%	160,551	+9,900.000%
2023-07-24	1.6580	1.6840	1.6160	1.6240	+0.247%	167,810	+10,121.675%
2023-07-21	1.6560	1.6640	1.6100	1.6200	-1.818%	257,917	+10,146.914%
2023-07-20	1.6500	1.6840	1.6480	1.6500	-0.362%	172,216	+9,960.606%
2023-07-19	1.6240	1.6640	1.6220	1.6560	+3.890%	494,969	+9,924.155%
2023-07-18	1.5740	1.6000	1.5740	1.5940	+1.271%	213,569	+10,314.053%
2023-07-17	1.6100	1.6100	1.5700	1.5740	-2.478%	175,877	+10,446.379%
2023-07-14	1.6220	1.6400	1.6140	1.6140	-2.182%	172,683	+10,185.006%
2023-07-13	1.6120	1.6540	1.6120	1.6500	+0.487%	482,336	+9,960.606%
2023-07-12	1.5980	1.6600	1.5700	1.6420	+3.531%	1,166,224	+10,009.622%
2023-07-11	1.5440	1.5920	1.5440	1.5860	+0.126%	707,991	+10,366.583%
2023-07-10	1.5940	1.6000	1.5820	1.5840	-1.000%	263,391	+10,379.798%
2023-07-07	1.6040	1.6040	1.5740	1.6000	+0.756%	468,079	+10,275.000%
2023-07-06	1.6060	1.6340	1.5700	1.5880	-3.524%	602,327	+10,353.401%
2023-07-05	1.6500	1.6540	1.6380	1.6460	-0.484%	684,517	+9,985.055%
2023-07-04	1.6700	1.6700	1.6120	1.6540	+1.722%	3,160,317	+9,936.276%
2023-07-03	1.6160	1.6480	1.6100	1.6260	+0.247%	1,719,822	+10,109.102%
2023-06-30	1.6520	1.6660	1.6220	1.6220	-1.578%	762,578	+10,134.279%
2023-06-29	1.6560	1.6640	1.6280	1.6480	-0.723%	311,189	+9,972.816%
2023-06-28	1.6520	1.6880	1.6500	1.6600	+0.606%	460,161	+9,900.000%
2023-06-27	1.6600	1.6760	1.6400	1.6500	-1.079%	249,118	+9,960.606%
2023-06-26	1.6420	1.6680	1.6300	1.6680	+1.460%	1,013,542	+9,852.038%
2023-06-23	1.6360	1.6680	1.6360	1.6440	-2.026%	340,545	+9,997.324%
2023-06-22	1.6800	1.6920	1.6560	1.6780	-1.061%	447,242	+9,792.729%
2023-06-21	1.7000	1.7280	1.6960	1.6960	-1.510%	500,261	+9,687.736%
2023-06-20	1.7420	1.7440	1.7220	1.7220	-1.375%	347,018	+9,539.954%
2023-06-19	1.7360	1.7640	1.7140	1.7460	+0.115%	1,743,914	+9,407.446%
2023-06-16	1.7680	1.7760	1.7440	1.7440	-1.580%	1,409,450	+9,418.349%
2023-06-15	1.8000	1.8000	1.7560	1.7720	-1.006%	198,990	+9,267.946%
2023-06-14	1.8180	1.8180	1.7700	1.7900	+0.675%	804,055	+9,173.743%
2023-06-13	1.7800	1.8180	1.7740	1.7780	-1.768%	433,608	+9,236.333%
2023-06-12	1.8220	1.8280	1.7960	1.8100	-0.221%	451,237	+9,071.271%
2023-06-09	1.7880	1.8360	1.7880	1.8140	-1.733%	879,568	+9,051.047%
2023-06-08	1.7800	1.8460	1.7800	1.8460	+1.317%	596,463	+8,892.416%
2023-06-07	1.8260	1.8400	1.8080	1.8220	-0.546%	491,763	+9,010.867%
2023-06-06	1.8160	1.8320	1.8060	1.8320	+1.104%	518,133	+8,961.135%
2023-06-05	1.8340	1.8540	1.8000	1.8120	-1.092%	447,202	+9,061.148%
2023-06-02	1.8120	1.8380	1.8120	1.8320	+1.327%	1,030,489	+8,961.135%
2023-06-01	1.8280	1.8500	1.8060	1.8080	-1.094%	379,072	+9,081.416%
2023-05-31	1.8440	1.8740	1.8240	1.8280	-0.868%	1,100,780	+8,980.963%
2023-05-30	1.8620	1.8620	1.8180	1.8440	+1.096%	2,917,977	+8,902.169%
2023-05-26	1.8220	1.8400	1.8100	1.8240	-0.870%	495,912	+9,000.877%
2023-05-25	1.8160	1.8820	1.8140	1.8400	-0.755%	692,152	+8,921.739%
2023-05-24	1.8660	1.8800	1.8420	1.8540	-2.524%	441,511	+8,853.614%
2023-05-23	1.9200	1.9600	1.8840	1.9020	+0.316%	1,007,372	+8,627.655%
2023-05-22	1.9200	1.9200	1.8960	1.8960	-1.250%	345,627	+8,655.274%
2023-05-19	1.9220	1.9540	1.9200	1.9200	-1.031%	239,325	+8,545.833%
2023-05-18	1.9100	1.9420	1.9100	1.9400	-0.206%	605,776	+8,456.701%
2023-05-17	1.9100	1.9660	1.9100	1.9440	+0.206%	2,200,710	+8,439.095%
2023-05-16	1.9920	2.0050	1.9400	1.9400	-2.020%	1,216,484	+8,456.701%
2023-05-15	1.9600	2.0250	1.9480	1.9800	-0.402%	1,167,312	+8,283.838%
2023-05-12	2.0750	2.0800	1.9880	1.9880	-3.961%	1,032,903	+8,250.101%
2023-05-11	2.0700	2.0750	2.0350	2.0700	0.000%	404,159	+7,919.324%
2023-05-10	2.0900	2.0900	2.0300	2.0700	+1.970%	2,093,152	+7,919.324%
2023-05-09	2.1100	2.1100	2.0300	2.0300	-2.638%	624,774	+8,077.340%
2023-05-05	2.0300	2.0950	2.0100	2.0850	+3.218%	496,564	+7,861.631%
2023-05-04	2.0250	2.0300	2.0000	2.0200	0.000%	2,705,319	+8,117.822%
2023-05-03	1.9760	2.0200	1.9680	2.0200	0.000%	1,107,521	+8,117.822%
2023-05-02	2.0700	2.0950	2.0200	2.0200	-2.179%	1,139,324	+8,117.822%
2023-04-28	2.0400	2.0700	2.0200	2.0650	+2.481%	1,583,565	+7,938.741%
2023-04-27	1.9780	2.0150	1.9480	2.0150	+1.563%	2,203,939	+8,138.213%
2023-04-26	1.9300	1.9840	1.9280	1.9840	+1.639%	1,483,932	+8,266.935%
2023-04-25	1.9500	1.9620	1.9420	1.9520	-0.306%	862,648	+8,404.098%
2023-04-24	1.9680	1.9880	1.9540	1.9580	+0.513%	2,006,342	+8,378.039%
2023-04-21	1.8900	1.9540	1.8900	1.9480	+1.037%	1,171,332	+8,421.561%
2023-04-20	1.9260	1.9300	1.8920	1.9280	+1.048%	953,616	+8,509.959%
2023-04-19	1.8940	1.9300	1.8940	1.9080	-1.344%	845,861	+8,600.210%
2023-04-18	1.9700	1.9720	1.9340	1.9340	-0.922%	764,284	+8,483.247%
2023-04-17	1.9400	2.0050	1.9400	1.9520	-1.314%	851,358	+8,404.098%
2023-04-14	1.9480	1.9780	1.9380	1.9780	+1.540%	969,881	+8,292.315%
2023-04-13	1.9500	1.9580	1.9280	1.9480	+0.412%	1,326,089	+8,421.561%
2023-04-12	1.9080	1.9600	1.9080	1.9400	+0.832%	795,614	+8,456.701%
2023-04-11	1.9460	1.9500	1.9040	1.9240	0.000%	680,731	+8,527.859%
2023-04-06	1.8520	1.9240	1.8520	1.9240	+2.668%	682,583	+8,527.859%
2023-04-05	1.8700	1.9000	1.8620	1.8740	-1.885%	1,997,049	+8,758.058%
2023-04-04	1.9700	1.9700	1.9020	1.9100	-1.139%	488,896	+8,591.099%
2023-04-03	1.9260	1.9500	1.9140	1.9320	-0.103%	876,392	+8,492.133%
2023-03-31	1.9800	1.9860	1.9140	1.9340	-1.226%	1,090,197	+8,483.247%
2023-03-30	1.8500	1.9860	1.8500	1.9580	+4.706%	1,389,734	+8,378.039%
2023-03-29	1.8280	1.8700	1.7640	1.8700	+5.411%	4,378,541	+8,777.005%
2023-03-28	1.8500	1.8500	1.7580	1.7740	-1.881%	612,528	+9,257.384%
2023-03-27	1.7500	1.8240	1.7500	1.8080	+1.345%	1,860,727	+9,081.416%
2023-03-24	1.7900	1.7900	1.7560	1.7840	-0.557%	896,106	+9,204.933%
2023-03-23	1.7540	1.8020	1.7460	1.7940	+0.900%	1,674,406	+9,153.066%
2023-03-22	1.7700	1.8040	1.6500	1.7780	+1.138%	5,306,572	+9,236.333%
2023-03-21	1.8400	1.8500	1.7440	1.7580	-3.724%	1,970,383	+9,342.548%
2023-03-20	2.0850	2.0900	1.7800	1.8260	-14.673%	1,187,796	+8,990.909%
2023-03-17	2.1250	2.1500	2.0850	2.1400	+1.182%	5,134,321	+7,657.009%
2023-03-16	2.1500	2.1500	2.0950	2.1150	-0.704%	1,669,336	+7,748.700%
2023-03-15	2.1850	2.1850	2.0850	2.1300	0.000%	1,074,571	+7,693.427%
2023-03-14	2.1200	2.1500	2.0900	2.1300	+1.914%	858,361	+7,693.427%
2023-03-13	2.2400	2.2400	2.0700	2.0900	-4.128%	1,057,789	+7,842.584%
2023-03-10	2.1800	2.2050	2.1600	2.1800	-2.679%	512,678	+7,514.679%
2023-03-09	2.2500	2.2500	2.1900	2.2400	+1.357%	590,141	+7,310.714%
2023-03-08	2.2800	2.2800	2.1800	2.2100	-1.339%	941,680	+7,411.312%
2023-03-07	2.2050	2.2600	2.1700	2.2400	+2.050%	1,098,775	+7,310.714%
2023-03-06	2.2200	2.2600	2.1850	2.1950	-1.790%	970,767	+7,462.642%
2023-03-03	2.2600	2.2650	2.2200	2.2350	-0.445%	676,132	+7,327.293%
2023-03-02	2.2700	2.2700	2.2150	2.2450	+0.447%	415,973	+7,294.209%
2023-03-01	2.2650	2.2700	2.2150	2.2350	-0.223%	780,855	+7,327.293%
2023-02-28	2.3100	2.3100	2.2000	2.2400	-1.322%	1,223,817	+7,310.714%
2023-02-27	2.3150	2.3150	2.2550	2.2700	+0.221%	492,162	+7,212.775%
2023-02-24	2.2950	2.2950	2.2350	2.2650	+0.221%	400,873	+7,228.918%
2023-02-23	2.2450	2.2750	2.2350	2.2600	+1.345%	522,767	+7,245.133%
2023-02-22	2.2350	2.2500	2.2050	2.2300	-0.224%	498,464	+7,343.946%
2023-02-21	2.2550	2.2600	2.2350	2.2350	-1.106%	1,533,470	+7,327.293%
2023-02-20	2.2550	2.2750	2.2400	2.2600	+0.222%	297,365	+7,245.133%
2023-02-17	2.2950	2.3000	2.2450	2.2550	-0.442%	504,948	+7,261.419%
2023-02-16	2.3000	2.3000	2.2450	2.2650	-0.220%	447,586	+7,228.918%
2023-02-15	2.3000	2.3200	2.2650	2.2700	-0.656%	722,840	+7,212.775%
2023-02-14	2.3000	2.3400	2.2650	2.2850	-2.766%	1,018,739	+7,164.770%
2023-02-13	2.3100	2.3500	2.2900	2.3500	+2.174%	806,124	+6,963.830%
2023-02-10	2.3200	2.3350	2.2500	2.3000	-0.648%	1,195,615	+7,117.391%
2023-02-09	2.3350	2.3350	2.3000	2.3150	-0.216%	329,736	+7,070.626%
2023-02-08	2.3500	2.3750	2.2950	2.3200	+0.216%	427,609	+7,055.172%
2023-02-07	2.3650	2.3800	2.3000	2.3150	-3.138%	549,698	+7,070.626%
2023-02-06	2.3950	2.4000	2.3600	2.3900	-1.035%	424,060	+6,845.607%
2023-02-03	2.4200	2.4350	2.3250	2.4150	+1.471%	447,947	+6,773.706%
2023-02-02	2.2500	2.4000	2.2450	2.3800	+8.676%	1,269,564	+6,874.790%
2023-02-01	2.1650	2.2250	2.1650	2.1900	+1.389%	541,824	+7,479.909%
2023-01-31	2.1800	2.1800	2.1250	2.1600	-0.461%	376,210	+7,585.185%
2023-01-30	2.1650	2.1700	2.1300	2.1700	+0.231%	225,324	+7,549.770%
2023-01-27	2.2250	2.2250	2.1650	2.1650	-0.460%	520,975	+7,567.436%
2023-01-26	2.2200	2.2200	2.1550	2.1750	0.000%	529,547	+7,532.184%
2023-01-25	2.2300	2.2300	2.1750	2.1750	-1.584%	369,185	+7,532.184%
2023-01-24	2.2050	2.2450	2.1950	2.2100	+0.683%	173,053	+7,411.312%
2023-01-23	2.2000	2.2000	2.1700	2.1950	+0.920%	332,712	+7,462.642%
2023-01-20	2.1050	2.1850	2.1050	2.1750	+2.594%	242,403	+7,532.184%
2023-01-19	2.1200	2.1350	2.0950	2.1200	-0.469%	243,133	+7,730.189%
2023-01-18	2.1800	2.1800	2.1050	2.1300	+0.235%	568,270	+7,693.427%
2023-01-17	2.2200	2.2400	2.1250	2.1250	-3.628%	511,892	+7,711.765%
2023-01-16	2.2500	2.2500	2.1850	2.2050	-0.899%	279,044	+7,428.345%
2023-01-13	2.1850	2.2400	2.1850	2.2250	+1.598%	342,740	+7,360.674%
2023-01-12	2.1500	2.1900	2.1300	2.1900	+1.155%	377,795	+7,479.909%
2023-01-11	2.1000	2.2100	2.1000	2.1650	+1.405%	310,515	+7,567.436%
2023-01-10	2.1100	2.1800	2.1100	2.1350	+0.471%	728,827	+7,675.176%
2023-01-09	2.1800	2.2550	2.1250	2.1250	-2.523%	2,793,929	+7,711.765%
2023-01-06	2.3000	2.3250	2.0750	2.1800	-6.838%	2,147,455	+7,514.679%
2023-01-05	2.3000	2.3950	2.3000	2.3400	-0.637%	558,193	+6,994.017%
2023-01-04	2.2950	2.3900	2.2950	2.3550	-0.212%	322,554	+6,948.832%
2023-01-03	2.3200	2.4100	2.3200	2.3600	-0.211%	471,827	+6,933.898%
2022-12-30	2.3800	2.4100	2.3650	2.3650	-0.839%	66,988	+6,919.027%
2022-12-29	2.3400	2.4150	2.3300	2.3850	+0.421%	103,606	+6,860.168%
2022-12-28	2.4250	2.4250	2.3700	2.3750	-1.656%	189,869	+6,889.474%
2022-12-23	2.3650	2.4150	2.3650	2.4150	0.000%	75,921	+6,773.706%
2022-12-22	2.4200	2.4600	2.3850	2.4150	+0.835%	237,415	+6,773.706%
2022-12-21	2.3000	2.4050	2.3000	2.3950	+3.456%	4,726,267	+6,831.106%
2022-12-20	2.3250	2.3350	2.2900	2.3150	-1.279%	222,536	+7,070.626%
2022-12-19	2.2800	2.3450	2.2650	2.3450	+3.077%	417,770	+6,978.891%
2022-12-16	2.2750	2.3100	2.2500	2.2750	-1.728%	1,102,600	+7,196.703%
2022-12-15	2.2850	2.3400	2.2650	2.3150	-1.489%	708,408	+7,070.626%
2022-12-13	2.3250	2.3950	2.3100	2.3500	+0.427%	610,315	+6,963.830%
2022-12-12	2.3050	2.3500	2.2650	2.3400	+1.299%	1,217,284	+6,994.017%
2022-12-09	2.3700	2.3750	2.3000	2.3100	-1.493%	241,230	+7,086.147%
2022-12-08	2.3700	2.3800	2.3100	2.3450	-1.677%	146,093	+6,978.891%
2022-12-07	2.4100	2.4150	2.3450	2.3850	-1.446%	741,888	+6,860.168%
2022-12-06	2.4150	2.4550	2.4100	2.4200	-1.426%	759,958	+6,759.504%
2022-12-05	2.5000	2.5000	2.4450	2.4550	-1.800%	180,485	+6,661.711%
2022-12-02	2.5000	2.5000	2.4300	2.5000	+0.604%	239,699	+6,540.000%
2022-12-01	2.4500	2.5550	2.4500	2.4850	+1.844%	637,294	+6,580.080%
2022-11-30	2.4950	2.4950	2.4000	2.4400	0.000%	796,048	+6,703.279%
2022-11-29	2.5100	2.5100	2.4300	2.4400	-2.008%	241,375	+6,703.279%
2022-11-28	2.4750	2.5150	2.4450	2.4900	-1.190%	434,545	+6,566.667%
2022-11-25	2.4950	2.5200	2.4350	2.5200	+1.408%	279,712	+6,487.302%
2022-11-24	2.5400	2.5400	2.4600	2.4850	-0.401%	338,963	+6,580.080%

.dark-mode .GXc1CB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXc1CB{ color: #333333; background-color: white; border: 2px solid #333333; }ESNTESSENTRA PLCstock LSE

ESNT
ESSENTRA PLC
stock LSE