Dark

FLRAF
ESSENTRA PLC ORD
stock OTC

Inactive

May 27, 2021

4.30USD+5.651%(+0.23)751

Pre-market

0.00USD-100.000%(-4.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-27	4.3000	4.3000	4.3000	4.3000	+5.651%	751	0.000%
2021-04-21	4.0700	4.0700	4.0700	4.0700	+1.750%	2,500	+5.651%
2021-04-15	4.0000	4.0000	4.0000	4.0000	+1.781%	100	+7.500%
2021-03-22	3.9300	3.9300	3.9300	3.9300	-8.605%	8,868	+9.415%
2021-02-19	4.3000	4.3000	4.3000	4.3000	-1.376%	805	0.000%
2021-01-19	4.3600	4.3600	4.3600	4.3600	+1.395%	100	-1.376%
2021-01-08	4.3000	4.3000	4.3000	4.3000	+24.638%	900	0.000%
2020-11-09	3.4500	3.4500	3.4500	3.4500	-2.817%	250	+24.638%
2020-07-01	3.5500	3.5500	3.5500	3.5500	+1.429%	300	+21.127%
2020-06-30	3.5000	3.5000	3.5000	3.5000	-3.047%	3,000	+22.857%
2020-06-02	3.6100	3.6100	3.6100	3.6100	+14.968%	1,500	+19.114%
2020-05-07	3.1400	3.1400	3.1400	3.1400	-1.875%	200	+36.943%
2020-04-06	3.2000	3.2000	3.2000	3.2000	-46.667%	165	+34.375%
2020-01-02	6.0000	6.0000	6.0000	6.0000	+6.383%	390	-28.333%
2019-12-12	5.6400	5.6400	5.6400	5.6400	+2.920%	1,145	-23.759%
2019-12-04	5.4800	5.4800	5.4800	5.4800	+9.381%	375	-21.533%
2019-10-30	5.0100	5.0100	5.0100	5.0100	-2.907%	415	-14.172%
2019-10-01	5.1600	5.1600	5.1600	5.1600	+4.878%	1,500	-16.667%
2019-08-20	4.9200	4.9200	4.9200	4.9200	-10.545%	600	-12.602%
2019-05-10	5.5000	5.5000	5.5000	5.5000	+1.852%	300	-21.818%
2019-04-29	5.4000	5.4000	5.4000	5.4000	-2.703%	3,000	-20.370%
2019-04-22	5.5500	5.5500	5.5500	5.5500	-0.893%	250	-22.523%
2019-04-18	5.6200	5.6200	5.6000	5.6000	0.000%	3,053	-23.214%
2019-04-16	5.6000	5.6000	5.6000	5.6000	+3.704%	276	-23.214%
2019-04-15	5.4000	5.4000	5.4000	5.4000	+10.204%	276	-20.370%
2019-03-11	4.9000	4.9000	4.9000	4.9000	+1.660%	2,575	-12.245%
2019-02-04	4.8200	4.8200	4.8200	4.8200	-27.952%	5,000	-10.788%
2018-06-05	6.6900	6.6900	6.6900	6.6900	+5.854%	100	-35.725%
2018-06-01	6.3200	6.3200	6.3200	6.3200	+4.119%	201	-31.962%
2018-05-23	6.0700	6.0700	6.0700	6.0700	-14.507%	250	-29.160%
2018-01-12	7.1000	7.1000	7.1000	7.1000	+5.970%	908	-39.437%
2017-12-26	6.7000	6.7000	6.7000	6.7000	-0.741%	417	-35.821%
2017-12-19	6.7500	6.7500	6.7500	6.7500	-3.571%	1,250	-36.296%
2017-10-31	7.0000	7.0000	7.0000	7.0000	-2.098%	1,000	-38.571%
2017-10-04	7.1500	7.1500	7.1500	7.1500	+6.716%	699	-39.860%
2017-08-29	6.7000	6.7000	6.7000	6.7000	-6.815%	600	-35.821%
2017-05-16	7.1900	7.1900	7.1900	7.1900	-2.177%	2,000	-40.195%
2017-05-10	7.3500	7.3500	7.3500	7.3500	+6.522%	244	-41.497%
2017-05-04	6.9000	6.9000	6.9000	6.9000	0.000%	324	-37.681%
2017-05-01	6.9000	6.9000	6.9000	6.9000	+6.154%	150	-37.681%
2017-04-13	6.5000	6.5000	6.5000	6.5000	+18.182%	6,194	-33.846%
2016-12-22	5.5000	5.5000	5.5000	5.5000	+3.774%	332	-21.818%
2016-12-07	5.3000	5.3000	5.3000	5.3000	+7.724%	250	-18.868%
2016-11-28	4.9200	4.9200	4.9200	4.9200	-0.606%	4,806	-12.602%
2016-11-23	4.9500	4.9500	4.9500	4.9500	-25.452%	600	-13.131%
2016-09-12	6.6400	6.6400	6.6400	6.6400	-4.871%	100	-35.241%
2016-09-06	6.9800	6.9800	6.9800	6.9800	+5.758%	100	-38.395%
2016-07-29	6.6000	6.6000	6.6000	6.6000	-8.460%	100	-34.848%
2016-07-01	7.2100	7.2100	7.2100	7.2100	+4.493%	154	-40.361%
2016-06-30	6.9000	6.9000	6.9000	6.9000	+7.477%	100	-37.681%
2016-06-28	6.4200	6.4200	6.4200	6.4200	-17.268%	100	-33.022%
2016-06-23	7.7600	7.7600	7.7600	7.7600	-2.390%	325	-44.588%
2016-06-21	7.9500	7.9500	7.9500	7.9500	+8.904%	500	-45.912%
2016-06-17	7.3000	7.3000	7.3000	7.3000	-16.571%	107	-41.096%
2016-06-09	8.7500	8.7500	8.7500	8.7500	-25.468%	1,500	-50.857%
2016-05-17	11.7400	11.7400	11.7400	11.7400	-0.085%	4,445	-63.373%
2016-05-16	11.7500	11.7500	11.7500	11.7500	+3.616%	1,000	-63.404%
2016-04-07	11.3400	11.3400	11.3400	11.3400	+1.250%	496	-62.081%
2016-04-04	11.2000	11.2000	11.2000	11.2000	+0.448%	9,500	-61.607%
2016-01-11	11.1500	11.1500	11.1500	11.1500	-12.549%	347	-61.435%
2015-10-06	12.7500	12.7500	12.7500	12.7500	+6.250%	1,541	-66.275%
2015-09-24	12.0000	12.0000	12.0000	12.0000	-7.692%	154	-64.167%
2015-08-28	13.0000	13.0000	13.0000	13.0000	-14.754%	100	-66.923%
2015-05-28	15.2500	15.2500	15.2500	15.2500	+3.041%	250	-71.803%
2015-05-07	14.8000	14.8000	14.8000	14.8000	-1.987%	1,042	-70.946%
2015-04-09	15.1000	15.1000	15.1000	15.1000	+0.868%	172	-71.523%
2015-04-07	14.9700	14.9700	14.9700	14.9700	+20.921%	4,276	-71.276%
2014-11-26	12.4000	12.4000	12.3800	12.3800	-8.296%	8,331	-65.267%
2014-09-10	13.5000	13.5000	13.5000	13.5000	+7.399%	1,500	-68.148%
2014-07-17	12.6500	12.6500	12.5700	12.5700	-1.720%	8,078	-65.792%
2014-05-19	12.7500	12.7900	12.7500	12.7900	-10.246%	92,334	-66.380%
2014-03-25	14.2500	14.2500	14.2500	14.2500	+8.862%	1,500	-69.825%
2013-12-18	13.0900	13.0900	13.0900	13.0900	-3.037%	500	-67.150%
2013-12-02	13.5000	13.5000	13.5000	13.5000	+3.448%	500	-68.148%
2013-11-27	13.0500	13.0500	13.0500	13.0500	+6.184%	6,600	-67.050%
2013-11-13	12.2900	12.2900	12.2900	12.2900	+3.018%	250	-65.012%
2013-10-14	11.9300	11.9300	11.9300	11.9300	-5.016%	5,000	-63.956%
2013-08-14	12.5600	12.5600	12.5600	12.5600	+11.744%	9,900	-65.764%
2013-07-25	11.2400	11.2400	11.2400	11.2400	+2.930%	843	-61.744%
2013-04-18	10.9200	10.9200	10.9200	10.9200	+25.229%	150	-60.623%
2013-02-14	8.7200	8.7200	8.7200	8.7200	-0.909%	200	-50.688%
2013-02-12	8.8000	8.8000	8.8000	8.8000	-2.762%	500	-51.136%
2013-01-31	9.0500	9.0500	9.0500	9.0500	+0.892%	2,000	-52.486%
2012-12-20	8.9700	8.9700	8.9700	8.9700	-0.884%	2,000	-52.062%
2012-11-26	9.0500	9.0500	9.0500	9.0500	+0.780%	800	-52.486%
2012-11-16	8.9800	8.9800	8.9800	8.9800	-2.391%	600	-52.116%
2012-11-09	9.2000	9.2000	9.2000	9.2000	+15.723%	19,126	-53.261%
2012-10-11	7.9500	7.9500	7.9500	7.9500	-3.049%	1,491	-45.912%
2012-10-09	8.2000	8.2000	8.2000	8.2000	+16.312%	150	-47.561%
2012-07-24	7.0500	7.0500	7.0500	7.0500	-3.292%	9,248	-39.007%
2012-06-19	7.2900	7.2900	7.2900	7.2900	-4.954%	19,000	-41.015%
2012-05-02	7.6700	7.6700	7.6700	7.6700	+0.524%	250	-43.937%
2012-04-18	7.6300	7.6300	7.6300	7.6300	+6.120%	250	-43.644%
2012-03-08	7.1900	7.1900	7.1900	7.1900	+10.276%	500	-40.195%
2012-02-21	6.5200	6.5200	6.5200	6.5200	+2.194%	332	-34.049%
2012-02-16	6.2500	6.3800	6.2500	6.3800	+6.156%	6,727	-32.602%
2012-01-24	6.0100	6.0100	6.0100	6.0100	+3.265%	1,000	-28.453%
2011-12-20	5.8200	5.8200	5.8200	5.8200	-6.431%	1,000	-26.117%
2011-11-30	6.2200	6.2200	6.2200	6.2200	+4.538%	2,000	-30.868%
2011-11-18	5.9500	5.9500	5.9500	5.9500	-0.833%	3,000	-27.731%
2011-11-07	6.0000	6.0000	6.0000	6.0000	-6.250%	250	-28.333%
2011-10-28	6.2400	6.4000	6.2400	6.4000	+12.084%	4,750	-32.813%
2011-10-25	5.7100	5.7100	5.7100	5.7100	+4.007%	7,500	-24.694%
2011-10-19	5.4900	5.4900	5.4900	5.4900	+0.366%	355	-21.676%
2011-09-26	5.4700	5.4700	5.4700	5.4700	0.000%	1,500	-21.389%
2011-09-22	5.4700	5.4700	5.4700	5.4700	-4.538%	20,000	-21.389%
2011-09-16	5.7300	5.7300	5.7300	5.7300	+4.562%	2,590	-24.956%
2011-08-25	5.4800	5.4800	5.4800	5.4800	+16.596%	10,956	-21.533%
2011-08-09	4.7000	4.7000	4.7000	4.7000	-12.963%	1,000	-8.511%
2011-08-04	5.4000	5.4000	5.4000	5.4000	-4.425%	603	-20.370%
2011-07-19	5.7600	5.7600	5.6500	5.6500	-5.518%	751	-23.894%
2011-07-07	5.9800	5.9800	5.9800	5.9800	-1.157%	251	-28.094%
2011-07-05	6.0500	6.0500	6.0500	6.0500	+4.853%	500	-28.926%
2011-06-27	5.7700	5.7700	5.7700	5.7700	-1.368%	39,125	-25.477%
2011-06-17	5.8500	5.8500	5.8500	5.8500	-4.098%	500	-26.496%
2011-05-23	6.1000	6.1000	6.1000	6.1000	+6.087%	500	-29.508%
2011-05-11	5.7500	5.7500	5.7500	5.7500	+9.524%	145	-25.217%
2011-04-15	5.2500	5.2500	5.2500	5.2500	+2.339%	125	-18.095%
2011-03-04	5.1300	5.1300	5.1300	5.1300	+8.686%	250	-16.179%
2011-02-16	4.7200	4.7200	4.7200	4.7200	+3.736%	4,849	-8.898%
2011-01-18	4.5500	4.5500	4.5500	4.5500	+3.881%	109	-5.495%
2011-01-14	4.3800	4.3800	4.3800	4.3800	+14.660%	600	-1.826%
2011-01-05	3.8700	3.8700	3.8200	3.8200	-0.521%	850	+12.565%
2010-12-21	3.8400	3.8400	3.8400	3.8400	+2.400%	79,071	+11.979%
2010-12-14	3.7500	3.7500	3.7500	3.7500	+1.351%	242	+14.667%
2010-11-16	3.7000	3.7000	3.7000	3.7000	0.000%	24,551	+16.216%
2010-11-10	3.7000	3.7000	3.7000	3.7000	-3.896%	100	+16.216%
2010-10-08	3.8500	3.8500	3.8500	3.8500	0.000%	250	+11.688%
2010-10-01	3.8500	3.8500	3.8500	3.8500	0.000%	2,590	+11.688%
2010-09-28	3.8500	3.8500	3.8500	3.8500	-3.750%	1,225	+11.688%
2010-09-17	4.0000	4.0000	4.0000	4.0000	+2.564%	54,568	+7.500%
2010-09-15	3.9000	3.9000	3.9000	3.9000	+8.333%	250	+10.256%
2010-08-31	3.6000	3.6000	3.6000	3.6000	-0.277%	78,251	+19.444%
2010-08-19	3.6100	3.6100	3.6100	3.6100	+32.721%	250	+19.114%
2010-05-26	2.7200	2.7200	2.7200	2.7200	-18.318%	500	+58.088%
2010-05-04	3.3300	3.3300	3.3300	3.3300	+3.096%	500	+29.129%
2010-04-15	3.2300	3.2300	3.2300	3.2300	-8.239%	100	+33.127%
2010-04-13	3.5200	3.5200	3.5200	3.5200	+7.975%	100	+22.159%
2010-03-16	3.2600	3.2600	3.2600	3.2600	+27.843%	207,889	+31.902%
2009-10-15	2.5500	2.5500	2.5500	2.5500	+2.823%	1,000	+68.627%
2009-10-13	2.4800	2.4800	2.4800	2.4800	-3.125%	1,500	+73.387%
2009-10-07	2.5600	2.5600	2.5600	2.5600	-5.535%	6,250	+67.969%
2009-09-21	2.6800	2.7100	2.6800	2.7100	-2.518%	275	+58.672%
2009-09-14	2.7800	2.7800	2.7800	2.7800	-2.113%	529	+54.676%
2009-09-11	2.8400	2.8400	2.8400	2.8400	+3.273%	1,000	+51.408%
2009-09-10	2.7500	2.7500	2.7500	2.7500	+14.583%	530	+56.364%
2009-08-21	2.4000	2.4000	2.4000	2.4000	+4.348%	112	+79.167%
2009-08-20	2.3000	2.3000	2.3000	2.3000	+4.545%	1,000	+86.957%
2009-08-06	2.2000	2.2000	2.2000	2.2000	+2.326%	500	+95.455%
2009-08-03	2.1500	2.1500	2.1500	2.1500	+7.500%	1,073	+100.000%
2009-07-27	2.0000	2.0000	2.0000	2.0000	+2.564%	7,500	+115.000%
2009-07-20	2.2000	2.2000	1.9500	1.9500	0.000%	750	+120.513%
2009-06-15	1.9500	1.9500	1.9500	1.9500	-0.510%	500	+120.513%
2009-06-08	1.9600	1.9600	1.9600	1.9600	+15.294%	250	+119.388%
2009-05-19	1.7000	1.7000	1.7000	1.7000	-7.609%	250	+152.941%
2009-04-01	1.8400	1.8400	1.8400	1.8400	+22.667%	340	+133.696%
2009-03-03	1.5000	1.5000	1.5000	1.5000	-13.295%	900	+186.667%
2009-02-17	1.7300	1.7300	1.7300	1.7300	-2.809%	1,000	+148.555%
2009-01-16	1.7800	1.7800	1.7800	1.7800	-13.171%	1,000	+141.573%
2008-12-10	2.0500	2.0500	2.0500	2.0500	+10.811%	1,750	+109.756%
2008-12-09	1.8500	1.8500	1.8500	1.8500	+6.936%	450	+132.432%
2008-11-24	1.7300	1.7300	1.7300	1.7300	0.000%	500	+148.555%

.dark-mode .JQ9Jcd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JQ9Jcd{ color: #333333; background-color: white; border: 2px solid #333333; }FLRAFESSENTRA PLC ORDstock OTC

FLRAF
ESSENTRA PLC ORD
stock OTC