Essentra PLC (ESNT)

ESNT
🏛️ Vereinigtes Königreich →
103.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 173.60 173.60 169.40 169.60 0.3M
2023-12-28 161.00 170.20 161.00 169.80 0.7M
2023-12-27 165.80 167.60 164.80 166.00 0.2M
2023-12-22 164.80 167.00 161.40 166.00 0.8M
2023-12-21 162.00 163.40 160.60 162.00 0.2M
2023-12-20 163.80 165.00 160.40 163.60 0.2M
2023-12-19 159.00 165.20 159.00 161.80 0.2M
2023-12-18 158.80 165.40 158.80 163.00 0.3M
2023-12-15 165.80 165.80 161.00 161.80 0.9M
2023-12-14 159.80 164.42 159.00 161.40 0.6M
2023-12-13 154.80 157.80 152.20 155.80 0.6M
2023-12-12 152.00 153.00 150.23 152.20 0.4M
2023-12-11 150.70 152.80 147.20 151.60 0.5M
2023-12-08 151.00 151.40 148.39 150.00 0.2M
2023-12-07 150.40 150.80 148.40 148.80 0.2M
2023-12-06 149.60 152.20 148.40 150.20 0.5M
2023-12-05 150.80 151.40 147.20 150.20 0.4M
2023-12-04 156.40 156.40 147.00 148.00 0.3M
2023-12-01 150.60 155.60 150.60 152.60 0.2M
2023-11-30 155.20 157.40 151.60 151.80 0.9M
2023-11-29 158.40 160.00 156.00 157.20 0.6M
2023-11-28 158.80 159.00 155.00 157.20 0.5M
2023-11-27 157.60 161.60 157.60 159.80 2.6M
2023-11-24 155.00 161.02 155.00 158.60 0.7M
2023-11-23 162.00 162.00 156.60 158.60 0.4M
2023-11-22 158.00 162.20 156.80 158.40 1.9M
2023-11-21 162.60 162.60 156.20 157.00 0.3M
2023-11-20 163.60 163.60 155.00 158.60 0.5M
2023-11-17 164.00 164.00 157.80 159.20 0.4M
2023-11-16 166.20 166.20 158.64 161.00 0.6M
2023-11-15 162.40 166.60 161.60 161.60 3.6M
2023-11-14 160.00 164.20 154.80 162.20 0.7M
2023-11-13 154.60 157.82 153.80 157.40 0.8M
2023-11-10 157.00 157.00 152.20 155.40 2.4M
2023-11-09 145.00 156.00 145.00 154.20 0.7M
2023-11-08 144.40 148.20 144.40 145.80 0.7M
2023-11-07 148.00 151.40 145.20 145.20 0.3M
2023-11-06 159.20 159.20 149.56 150.20 0.6M
2023-11-03 152.20 158.60 152.20 154.80 0.7M
2023-11-02 156.60 156.60 152.80 155.00 1.4M
2023-11-01 146.00 155.00 146.00 154.00 0.6M
2023-10-31 149.80 152.40 148.00 148.60 0.5M
2023-10-30 150.80 155.80 149.19 150.00 0.4M
2023-10-27 140.60 151.20 140.60 148.20 0.7M
2023-10-26 141.60 147.20 141.60 143.60 0.5M
2023-10-25 136.00 144.20 130.20 143.60 2.1M
2023-10-24 154.80 155.00 147.60 147.60 1.5M
2023-10-23 155.20 156.80 152.00 154.60 0.9M
2023-10-20 161.80 161.80 155.20 156.80 0.4M
2023-10-19 155.40 162.00 155.00 158.20 0.7M
2023-10-18 167.80 167.80 155.60 157.40 0.6M
2023-10-17 166.00 168.00 163.00 163.00 0.7M
2023-10-16 169.80 171.20 166.00 167.80 0.5M
2023-10-13 174.20 178.00 170.20 170.40 0.9M
2023-10-12 180.40 185.80 175.60 177.00 2.8M
2023-10-11 167.20 183.60 167.20 180.00 1.6M
2023-10-10 162.80 168.60 162.80 167.80 0.3M
2023-10-09 161.00 167.40 160.60 165.00 0.3M
2023-10-06 164.40 169.00 163.40 163.60 0.4M
2023-10-05 163.39 169.20 163.39 167.40 0.5M
2023-10-04 166.20 170.20 161.40 164.60 0.6M
2023-10-03 167.80 170.80 161.00 169.20 1.0M
2023-10-02 163.00 167.40 161.00 166.80 1.2M
2023-09-29 154.00 164.00 154.00 161.80 0.5M
2023-09-28 157.83 158.80 154.00 158.60 0.5M
2023-09-27 153.60 158.40 153.60 156.80 0.5M
2023-09-26 154.40 157.80 154.40 156.80 0.3M
2023-09-25 156.00 157.00 154.00 155.20 1.8M
2023-09-22 154.87 156.00 151.20 155.40 1.0M
2023-09-21 147.20 154.40 146.20 153.40 0.4M
2023-09-20 146.80 147.60 144.00 147.60 0.6M
2023-09-19 144.20 148.20 143.40 144.40 0.5M
2023-09-18 148.80 149.80 142.40 149.00 0.5M
2023-09-15 148.60 149.00 144.40 145.40 1.4M
2023-09-14 144.74 147.00 144.40 147.00 0.8M
2023-09-13 146.20 146.40 144.80 145.80 0.3M
2023-09-12 145.57 146.60 145.20 145.40 0.3M
2023-09-11 145.60 147.18 145.40 146.00 0.1M
2023-09-08 145.00 148.80 145.00 146.20 0.2M
2023-09-07 145.29 147.80 145.08 145.60 0.2M
2023-09-06 145.20 147.80 145.20 147.40 0.3M
2023-09-05 147.82 149.00 146.60 147.60 0.3M
2023-09-04 149.40 149.40 147.40 147.40 0.2M
2023-09-01 147.24 148.20 147.00 148.00 0.4M
2023-08-31 147.60 152.40 147.00 147.60 0.4M
2023-08-30 151.15 151.15 148.00 148.80 0.3M
2023-08-29 146.80 151.00 146.80 149.00 0.5M
2023-08-25 147.80 149.00 147.80 148.20 0.3M
2023-08-24 149.00 150.60 147.80 147.80 1.8M
2023-08-23 148.60 149.60 146.60 148.00 2.0M
2023-08-22 145.00 149.00 143.60 148.40 0.2M
2023-08-21 148.40 148.80 146.86 147.00 0.7M
2023-08-18 148.40 150.20 146.60 148.60 0.5M
2023-08-17 148.80 150.62 145.00 149.00 0.6M
2023-08-16 158.60 162.20 149.00 150.40 0.3M
2023-08-15 157.80 157.80 154.00 155.20 0.4M
2023-08-14 155.56 157.08 154.01 155.00 0.3M
2023-08-11 160.60 160.80 155.20 155.40 0.5M
2023-08-10 156.80 159.80 156.60 157.60 0.2M
2023-08-09 155.00 158.60 154.20 156.00 0.4M
2023-08-08 155.00 156.00 153.20 154.40 0.2M
2023-08-07 156.60 158.40 155.40 155.60 0.2M
2023-08-04 156.40 159.40 155.20 157.80 0.2M
2023-08-03 153.53 159.80 153.53 156.40 0.1M
2023-08-02 158.20 158.40 156.20 157.80 0.2M
2023-08-01 163.44 163.44 158.00 158.40 0.2M
2023-07-31 157.60 163.20 157.60 162.40 0.2M
2023-07-28 163.00 164.20 160.20 161.00 0.1M
2023-07-27 162.60 170.20 161.80 164.80 0.2M
2023-07-26 162.20 166.80 162.20 164.20 0.1M
2023-07-25 162.76 166.40 162.40 166.00 0.1M
2023-07-24 165.80 168.40 161.60 162.40 0.2M
2023-07-21 164.09 166.60 161.00 162.00 0.2M
2023-07-20 162.80 168.40 162.80 165.00 0.2M
2023-07-19 162.40 166.40 162.20 165.60 0.5M
2023-07-18 157.40 160.00 157.40 159.40 0.2M
2023-07-17 161.00 161.71 157.00 157.40 0.2M
2023-07-14 163.80 164.00 161.40 161.40 0.2M
2023-07-13 161.20 165.60 161.20 165.00 0.5M
2023-07-12 159.80 166.00 157.00 164.20 1.1M
2023-07-11 154.40 159.20 154.40 158.60 0.7M
2023-07-10 158.85 160.00 158.15 158.40 0.2M
2023-07-07 161.60 161.60 157.40 160.00 0.4M
2023-07-06 160.60 165.40 157.00 158.80 0.5M
2023-07-05 165.00 165.80 163.29 164.60 0.5M
2023-07-04 167.00 167.00 161.20 165.40 2.4M
2023-07-03 161.60 165.00 161.00 162.60 1.1M
2023-06-30 163.01 166.60 162.20 162.20 0.7M
2023-06-29 165.60 166.60 162.80 164.80 0.3M
2023-06-28 165.20 169.00 165.00 166.00 0.4M
2023-06-27 166.00 168.20 164.00 165.00 0.2M
2023-06-26 162.59 167.00 162.59 166.80 0.9M
2023-06-23 163.60 167.00 163.60 164.40 0.3M
2023-06-22 166.98 169.20 165.60 167.80 0.4M
2023-06-21 168.86 172.80 168.86 169.60 0.5M
2023-06-20 174.20 174.40 172.20 172.20 0.3M
2023-06-19 173.60 176.43 171.02 174.60 1.6M
2023-06-16 176.80 177.60 174.40 174.40 1.2M
2023-06-15 180.00 180.00 175.60 177.20 0.2M
2023-06-14 181.80 181.80 177.00 179.00 0.8M
2023-06-13 178.00 181.80 177.30 177.80 0.4M
2023-06-12 182.20 182.80 178.83 181.00 0.4M
2023-06-09 178.80 183.60 178.80 181.40 0.8M
2023-06-08 178.00 184.60 178.00 184.60 0.3M
2023-06-07 187.00 187.00 180.80 182.20 0.5M
2023-06-06 181.60 183.20 180.60 183.20 0.2M
2023-06-05 184.81 185.40 180.00 181.20 0.4M
2023-06-02 182.11 183.80 181.20 183.20 0.8M
2023-06-01 182.80 185.00 180.26 180.80 0.4M
2023-05-31 184.40 187.80 182.40 182.80 1.0M
2023-05-30 186.20 186.20 181.80 184.40 2.9M
2023-05-26 182.20 184.00 181.00 182.40 0.5M
2023-05-25 182.91 188.20 181.40 184.00 0.7M
2023-05-24 188.94 188.94 184.20 185.40 0.4M
2023-05-23 192.00 196.20 188.40 190.20 0.8M
2023-05-22 192.00 192.20 189.60 189.60 0.3M
2023-05-19 192.20 195.40 192.00 192.00 0.2M
2023-05-18 191.00 194.20 191.00 194.00 0.4M
2023-05-17 191.00 196.60 191.00 194.40 2.2M
2023-05-16 199.20 200.50 194.00 194.00 0.9M
2023-05-15 196.00 203.20 194.80 198.00 0.8M
2023-05-12 207.50 208.00 198.80 198.80 1.0M
2023-05-11 207.00 208.50 203.50 207.00 0.4M
2023-05-10 209.00 209.00 203.00 207.00 2.1M
2023-05-09 209.81 211.00 203.00 203.00 0.6M
2023-05-05 202.80 210.00 201.00 208.50 0.5M
2023-05-04 202.50 203.00 200.00 202.00 2.5M
2023-05-03 197.60 202.00 196.80 202.00 1.1M
2023-05-02 207.00 209.50 202.00 202.00 0.9M
2023-04-28 204.00 207.00 201.50 206.50 2.0M
2023-04-27 197.80 201.50 194.80 201.50 2.2M
2023-04-26 193.61 198.40 192.60 198.40 1.4M
2023-04-25 195.00 196.20 194.20 195.20 0.8M
2023-04-24 191.40 199.40 191.40 195.80 1.8M
2023-04-21 189.00 195.40 189.00 194.80 1.0M
2023-04-20 192.60 193.00 189.20 192.80 0.9M
2023-04-19 189.40 193.40 189.40 190.80 0.8M
2023-04-18 197.00 197.20 193.40 193.40 0.7M
2023-04-17 194.50 200.72 192.48 195.20 0.8M
2023-04-14 196.60 197.80 191.75 197.80 0.9M
2023-04-13 189.80 195.80 189.80 194.80 1.2M
2023-04-12 190.80 196.00 190.80 194.00 0.8M
2023-04-11 194.60 195.00 190.40 192.40 0.6M
2023-04-06 185.20 192.40 185.20 192.40 0.6M
2023-04-05 187.00 190.00 186.20 187.40 2.0M
2023-04-04 197.00 197.00 190.20 191.00 0.4M
2023-04-03 191.32 195.00 191.32 193.20 0.8M
2023-03-31 198.00 198.60 191.40 193.40 1.0M
2023-03-30 185.00 199.20 185.00 195.80 1.3M
2023-03-29 182.80 187.52 175.80 187.00 4.0M
2023-03-28 185.00 185.00 175.80 177.40 0.6M
2023-03-27 175.00 182.40 175.00 180.80 1.8M
2023-03-24 178.20 179.00 175.60 178.40 0.9M
2023-03-23 178.25 180.20 174.60 179.40 1.4M
2023-03-22 172.79 180.40 165.00 177.80 5.0M
2023-03-21 184.29 185.85 174.40 175.80 1.7M
2023-03-20 208.50 211.50 178.00 182.60 1.1M
2023-03-17 183.77 186.35 179.47 184.20 4.9M
2023-03-16 185.06 185.49 180.33 182.05 1.4M
2023-03-15 188.07 188.07 179.12 183.34 0.9M
2023-03-14 182.22 185.06 179.90 183.34 0.7M
2023-03-13 192.81 192.81 178.18 179.90 1.0M
2023-03-10 187.64 189.80 185.53 187.64 0.5M
2023-03-09 193.67 193.67 188.50 192.81 0.5M
2023-03-08 196.25 196.25 187.64 190.23 0.9M
2023-03-07 191.99 194.53 186.78 192.81 1.0M
2023-03-06 191.09 194.96 188.07 188.93 0.9M
2023-03-03 195.35 195.39 191.09 192.38 0.7M
2023-03-02 195.39 195.39 190.66 193.24 0.4M
2023-03-01 195.32 195.82 190.66 192.38 0.5M
2023-02-28 198.83 198.83 189.37 192.81 1.0M
2023-02-27 199.26 199.26 194.10 195.39 0.4M
2023-02-24 195.67 197.91 192.38 194.96 0.4M
2023-02-23 193.24 195.82 191.52 194.53 0.5M
2023-02-22 192.38 194.10 189.80 191.95 0.4M
2023-02-21 194.33 195.34 192.38 192.38 1.3M
2023-02-20 194.10 196.25 192.81 194.53 0.3M
2023-02-17 198.31 199.26 193.20 194.10 0.4M
2023-02-16 197.97 197.97 193.24 194.96 0.4M
2023-02-15 195.65 200.55 194.96 195.39 0.6M
2023-02-14 201.67 203.57 194.96 196.68 1.0M
2023-02-13 198.83 202.28 196.04 202.28 0.8M
2023-02-10 199.69 201.17 193.67 197.97 1.1M
2023-02-09 203.57 203.57 197.97 199.26 0.3M
2023-02-08 199.26 204.43 197.54 199.69 0.4M
2023-02-07 204.80 206.58 197.97 199.26 0.5M
2023-02-06 206.15 207.41 203.02 205.72 0.4M
2023-02-03 208.30 209.59 200.12 207.87 0.4M
2023-02-02 193.67 206.58 193.24 204.86 1.2M
2023-02-01 186.35 191.95 186.35 188.50 0.5M
2023-01-31 187.64 187.64 182.91 185.92 0.3M
2023-01-30 186.35 186.78 183.22 186.78 0.2M
2023-01-27 191.52 191.52 185.92 186.35 0.5M
2023-01-26 191.09 191.09 185.49 187.21 0.5M
2023-01-25 192.83 192.83 187.21 187.21 0.3M
2023-01-24 189.80 193.24 188.93 190.23 0.1M
2023-01-23 189.37 189.80 186.58 188.93 0.3M
2023-01-20 181.19 188.07 181.19 187.21 0.2M
2023-01-19 182.48 185.06 180.33 182.48 0.2M
2023-01-18 184.88 187.64 180.76 183.34 0.5M
2023-01-17 191.09 192.81 182.91 182.91 0.4M
2023-01-16 188.53 193.67 188.07 189.80 0.2M
2023-01-13 188.07 192.81 188.07 191.52 0.3M
2023-01-12 185.06 188.50 183.34 188.50 0.3M
2023-01-11 180.76 190.23 180.76 186.35 0.3M
2023-01-10 181.62 187.64 181.17 183.77 0.7M
2023-01-09 187.64 194.10 182.91 182.91 2.7M
2023-01-06 197.97 200.55 178.61 187.64 2.0M
2023-01-05 197.97 206.15 197.97 201.42 0.5M
2023-01-04 197.54 205.72 197.54 202.71 0.3M
2023-01-03 199.69 207.44 198.40 203.14 0.4M