Essentra

ESNT
🏛️ uk →
103.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 203.81 207.44 203.57 203.57 0.1M
2022-12-29 201.42 207.87 200.55 205.29 0.1M
2022-12-28 208.73 208.73 204.00 204.43 0.2M
2022-12-23 203.57 207.87 203.57 207.87 0.1M
2022-12-22 208.30 211.74 205.29 207.87 0.2M
2022-12-21 197.97 207.01 196.91 206.15 4.7M
2022-12-20 200.12 201.42 197.11 199.26 0.2M
2022-12-19 196.25 201.85 194.96 201.85 0.4M
2022-12-16 195.82 199.69 192.93 195.82 1.0M
2022-12-15 196.68 201.42 194.96 199.26 0.6M
2022-12-14 201.42 202.71 197.54 200.99 0.2M
2022-12-13 200.55 206.15 198.83 202.28 0.6M
2022-12-12 198.40 202.28 194.96 201.42 1.2M
2022-12-09 204.00 204.86 197.18 198.83 0.2M
2022-12-08 204.00 205.72 198.83 201.85 0.1M
2022-12-07 205.29 207.87 201.85 205.29 0.7M
2022-12-06 206.58 211.31 206.58 208.30 0.7M
2022-12-05 215.19 215.19 209.59 211.31 0.2M
2022-12-02 215.19 215.19 209.16 215.19 0.2M
2022-12-01 210.88 220.35 210.88 213.90 0.6M
2022-11-30 217.75 217.75 206.58 210.02 0.8M
2022-11-29 216.05 216.05 209.16 210.02 0.2M
2022-11-28 215.90 216.48 210.45 214.33 0.4M
2022-11-25 214.76 216.91 209.59 216.91 0.3M
2022-11-24 218.63 218.63 211.74 213.90 0.3M
2022-11-23 213.47 215.62 208.30 214.76 0.4M
2022-11-22 199.26 210.45 199.26 208.73 0.3M
2022-11-21 200.99 202.28 195.82 201.85 0.2M
2022-11-18 194.10 199.26 189.80 197.97 0.2M
2022-11-17 197.11 197.54 193.67 194.96 0.4M
2022-11-16 198.40 199.69 194.53 198.40 0.3M
2022-11-15 204.00 208.73 200.99 200.99 0.3M
2022-11-14 202.28 205.29 197.54 201.85 0.2M
2022-11-11 198.83 206.58 197.97 202.28 0.5M
2022-11-10 195.67 200.55 191.09 197.11 0.4M
2022-11-09 200.99 200.99 191.09 193.24 0.2M
2022-11-08 195.82 201.85 193.27 200.55 0.9M
2022-11-07 194.06 197.97 191.52 197.97 0.3M
2022-11-04 182.05 191.95 182.05 191.52 1.7M
2022-11-03 187.21 188.50 180.76 186.78 0.5M
2022-11-02 191.09 192.14 178.61 182.91 0.8M
2022-11-01 197.54 197.54 189.80 191.09 0.6M
2022-10-31 189.82 195.39 189.31 193.67 0.3M
2022-10-28 192.81 194.53 191.52 193.67 0.7M
2022-10-27 193.67 196.68 190.66 194.96 0.9M
2022-10-26 191.52 196.68 186.35 195.82 0.3M
2022-10-25 184.20 188.50 182.48 186.35 2.4M
2022-10-24 183.77 184.26 178.61 183.34 0.3M
2022-10-21 174.30 181.62 174.30 181.62 0.5M
2022-10-20 172.15 179.04 171.37 179.04 1.8M
2022-10-19 179.47 179.47 172.15 173.44 0.3M
2022-10-18 179.90 182.91 176.45 177.31 0.3M
2022-10-17 172.15 179.04 171.98 178.18 0.4M
2022-10-14 176.45 180.76 173.44 173.44 0.4M
2022-10-13 170.26 177.31 168.54 174.73 1.8M
2022-10-12 180.76 180.76 172.15 172.15 0.7M
2022-10-11 181.19 183.77 179.47 179.47 0.5M
2022-10-10 188.50 188.50 180.76 182.91 0.7M
2022-10-07 198.83 198.83 188.50 188.50 0.7M
2022-10-06 193.67 196.25 191.95 194.10 0.7M
2022-10-05 188.50 194.53 187.21 193.67 1.6M
2022-10-04 184.20 191.09 180.76 189.37 1.0M
2022-10-03 164.75 182.05 163.37 181.19 1.7M
2022-09-30 148.91 157.94 148.91 157.17 0.5M
2022-09-29 148.05 150.80 146.16 150.80 3.7M
2022-09-28 150.63 151.84 145.12 151.32 0.7M
2022-09-27 157.80 157.80 151.32 151.66 0.9M
2022-09-26 162.17 162.17 155.62 155.62 1.0M
2022-09-23 166.12 166.64 157.86 161.30 0.5M
2022-09-22 167.16 168.19 165.61 166.30 0.3M
2022-09-21 167.85 170.43 166.12 170.43 0.2M
2022-09-20 166.12 167.67 163.54 166.47 0.6M
2022-09-16 170.43 170.43 164.92 166.47 1.3M
2022-09-15 164.40 167.85 163.54 166.99 1.0M
2022-09-14 166.64 170.60 163.03 163.03 1.6M
2022-09-13 170.95 175.16 170.43 170.60 0.6M
2022-09-12 169.03 174.30 168.88 172.15 0.3M
2022-09-09 174.30 174.30 169.91 170.08 0.4M
2022-09-08 170.95 172.58 167.85 170.43 0.3M
2022-09-07 166.30 170.77 166.30 169.22 0.3M
2022-09-06 171.63 173.01 166.06 170.60 0.6M
2022-09-05 166.57 167.85 166.11 167.85 0.5M
2022-09-02 168.71 170.77 165.09 170.77 0.5M
2022-09-01 175.59 175.59 164.75 164.75 0.5M
2022-08-31 170.95 173.87 169.22 171.29 0.5M
2022-08-30 171.12 178.61 171.12 173.87 0.3M
2022-08-26 180.83 183.77 175.16 176.02 0.4M
2022-08-25 184.20 185.92 180.33 181.19 0.5M
2022-08-24 188.50 190.66 184.20 184.20 0.4M
2022-08-23 196.68 199.26 189.37 189.37 0.5M
2022-08-22 197.97 201.42 197.11 200.99 0.5M
2022-08-19 199.04 205.72 199.04 201.85 0.1M
2022-08-18 204.86 207.44 203.27 204.00 0.5M
2022-08-17 222.07 223.79 202.28 202.28 0.4M
2022-08-16 219.06 221.21 212.17 219.06 0.1M
2022-08-15 219.49 219.49 211.31 214.33 0.4M
2022-08-12 208.30 215.19 208.30 213.90 0.3M
2022-08-11 218.63 219.84 210.45 212.17 0.1M
2022-08-10 210.45 218.63 209.16 217.77 0.1M
2022-08-09 214.33 214.33 207.87 212.61 0.4M
2022-08-08 203.57 211.82 203.57 210.02 0.2M
2022-08-05 212.61 213.16 207.87 209.59 0.1M
2022-08-04 213.04 213.04 207.44 213.04 0.2M
2022-08-03 202.28 210.45 202.28 207.44 0.8M
2022-08-02 208.73 211.56 206.15 206.58 1.5M
2022-08-01 217.86 217.86 211.76 213.47 0.2M
2022-07-29 214.33 216.91 209.59 213.47 0.4M
2022-07-28 208.73 211.31 208.30 209.59 0.2M
2022-07-27 210.45 211.09 207.44 207.87 0.3M
2022-07-26 213.45 214.76 209.16 210.45 0.1M
2022-07-25 211.41 215.62 211.31 213.90 0.1M
2022-07-22 213.04 213.90 210.88 212.61 0.2M
2022-07-21 210.15 215.62 210.15 213.90 0.3M
2022-07-20 209.16 215.19 209.16 212.61 0.3M
2022-07-19 202.28 212.61 202.28 210.88 0.2M
2022-07-18 205.72 209.59 199.69 207.87 0.3M
2022-07-15 191.52 202.28 191.52 199.69 0.4M
2022-07-14 202.28 203.14 193.67 195.39 0.3M
2022-07-13 220.78 220.78 198.83 202.28 0.4M
2022-07-12 215.62 216.91 213.47 214.76 1.6M
2022-07-11 215.19 216.91 212.17 216.05 1.4M
2022-07-08 213.90 218.63 211.74 216.48 0.6M
2022-07-07 214.33 216.48 212.46 214.76 0.7M
2022-07-06 213.90 214.76 210.02 212.61 0.2M
2022-07-05 213.04 215.19 207.87 209.59 2.7M
2022-07-04 212.61 215.05 210.88 214.33 0.1M
2022-07-01 208.73 214.33 207.87 212.61 0.2M
2022-06-30 219.92 219.92 210.88 213.90 0.6M
2022-06-29 233.26 233.26 221.64 221.64 0.3M
2022-06-28 231.11 235.42 226.26 226.81 0.3M
2022-06-27 238.00 239.72 231.11 234.12 0.4M
2022-06-24 242.73 243.70 230.68 232.40 0.9M
2022-06-23 236.71 241.01 234.55 234.55 0.9M
2022-06-22 239.72 241.44 232.83 237.57 1.6M
2022-06-21 250.05 251.77 241.87 241.87 1.4M
2022-06-20 248.33 248.33 241.01 245.31 0.1M
2022-06-17 249.62 249.62 242.30 243.16 0.3M
2022-06-16 254.78 254.78 241.01 244.88 0.5M
2022-06-15 250.48 255.64 250.48 252.20 2.5M
2022-06-14 253.06 258.66 250.05 250.48 0.3M
2022-06-13 263.82 263.82 255.64 257.79 0.2M
2022-06-10 269.41 275.01 264.68 267.26 1.6M
2022-06-09 279.31 282.33 274.58 275.44 0.2M
2022-06-08 283.62 283.62 277.16 280.17 0.2M
2022-06-07 271.14 279.31 271.14 279.31 0.3M
2022-06-06 278.02 278.45 273.72 274.58 0.1M
2022-06-01 272.86 276.30 270.71 272.43 0.2M
2022-05-31 275.44 277.59 271.14 273.72 0.7M
2022-05-30 281.03 281.03 274.15 276.30 0.2M
2022-05-27 273.49 277.59 272.43 275.44 0.1M
2022-05-26 270.71 276.73 268.12 273.29 0.2M
2022-05-25 276.30 279.74 266.83 269.41 0.2M
2022-05-24 269.58 276.94 268.98 275.87 0.8M
2022-05-23 259.62 270.28 259.62 270.28 0.4M
2022-05-20 255.64 261.67 253.92 260.81 0.4M
2022-05-19 260.81 263.39 253.92 253.92 0.3M
2022-05-18 256.93 265.54 256.93 265.11 0.6M
2022-05-17 257.36 262.96 256.93 258.22 0.4M
2022-05-16 262.10 262.10 254.35 257.36 0.1M
2022-05-13 251.77 256.93 250.91 256.50 0.1M
2022-05-12 256.50 257.79 246.60 250.05 0.3M
2022-05-11 255.64 260.81 255.64 259.52 0.4M
2022-05-10 251.77 257.79 251.77 256.07 0.5M
2022-05-09 260.81 260.81 247.47 250.91 0.4M
2022-05-06 269.41 271.57 248.33 254.35 0.5M
2022-05-05 271.14 272.43 265.54 270.71 0.5M
2022-05-04 271.57 271.57 265.54 268.98 1.4M
2022-05-03 267.26 272.77 267.26 267.69 0.5M
2022-04-29 276.73 280.17 270.71 270.71 0.3M
2022-04-28 275.44 276.73 273.72 275.44 0.2M
2022-04-27 273.72 275.44 268.98 273.29 0.2M
2022-04-26 277.16 279.31 271.57 272.86 1.0M
2022-04-25 273.29 276.30 270.71 273.29 0.4M
2022-04-22 284.48 286.63 276.73 277.16 3.8M
2022-04-21 283.19 288.78 280.17 286.63 0.7M
2022-04-20 280.17 284.48 277.59 284.48 0.1M
2022-04-19 281.03 286.63 278.45 278.45 0.3M
2022-04-14 286.63 286.63 280.17 285.77 1.0M
2022-04-13 281.03 286.63 281.03 284.05 0.6M
2022-04-12 283.62 286.20 282.76 286.20 0.2M
2022-04-11 289.21 289.21 283.62 286.63 0.4M
2022-04-08 286.46 288.78 284.05 288.35 0.1M
2022-04-07 288.35 289.21 283.62 285.34 0.6M
2022-04-06 285.77 286.63 283.19 286.63 1.2M
2022-04-05 284.91 286.63 278.88 284.05 1.3M
2022-04-04 281.03 284.91 274.15 284.91 0.2M
2022-04-01 274.15 276.30 269.84 275.87 1.1M
2022-03-31 264.68 275.87 264.68 271.14 0.2M
2022-03-30 272.21 274.15 266.40 271.14 0.4M
2022-03-29 275.44 277.59 273.29 273.72 1.3M
2022-03-28 276.30 281.47 271.14 274.58 0.6M
2022-03-25 271.14 277.16 270.71 275.01 0.2M
2022-03-24 258.66 273.72 258.66 271.14 0.2M
2022-03-23 262.53 268.55 259.09 266.40 0.3M
2022-03-22 260.38 271.57 260.38 270.71 0.2M
2022-03-21 262.53 269.41 262.53 268.12 0.2M
2022-03-18 269.84 275.87 264.59 270.28 0.8M
2022-03-17 247.47 270.28 247.47 270.28 1.2M
2022-03-16 244.45 250.91 240.58 245.74 0.9M
2022-03-15 249.62 249.62 237.57 238.43 0.2M
2022-03-14 236.28 246.60 236.28 242.30 0.3M
2022-03-11 245.74 249.19 240.15 240.15 0.3M
2022-03-10 244.88 244.88 238.86 238.86 0.4M
2022-03-09 239.72 241.44 234.12 241.44 0.5M
2022-03-08 223.79 234.55 222.50 234.55 0.6M
2022-03-07 231.54 231.97 221.64 221.64 0.4M
2022-03-04 244.45 246.60 235.42 235.42 0.4M
2022-03-03 252.63 253.92 245.31 247.04 0.4M
2022-03-02 257.36 257.36 249.19 250.48 0.4M
2022-03-01 261.08 262.10 249.02 251.34 0.2M
2022-02-28 259.09 262.96 256.07 262.96 0.3M
2022-02-25 261.24 263.82 256.93 258.22 0.3M
2022-02-24 259.95 265.97 259.69 259.95 0.3M
2022-02-23 266.83 271.14 262.53 266.40 0.3M
2022-02-22 262.96 271.14 260.81 268.12 0.4M
2022-02-21 276.30 276.30 264.68 265.97 0.6M
2022-02-18 278.88 278.88 266.64 269.84 0.1M
2022-02-17 266.40 274.58 266.40 271.14 0.3M
2022-02-16 276.73 278.88 271.14 272.86 0.7M
2022-02-15 286.20 286.20 275.01 275.44 0.5M
2022-02-14 281.47 281.90 276.73 277.59 0.4M
2022-02-11 277.16 283.19 277.16 282.76 0.2M
2022-02-10 286.05 286.20 282.33 283.62 0.1M
2022-02-09 285.34 286.20 283.62 284.91 0.4M
2022-02-08 284.91 290.50 279.93 283.62 0.2M
2022-02-07 283.19 290.07 283.19 290.07 0.1M
2022-02-04 281.03 288.35 281.03 286.20 0.2M
2022-02-03 288.78 295.24 284.48 284.48 0.2M
2022-02-02 295.67 296.10 290.07 290.07 0.3M
2022-02-01 294.59 296.96 293.95 293.95 0.2M
2022-01-31 292.79 295.67 290.07 295.67 0.2M
2022-01-28 292.65 295.67 288.78 289.64 0.3M
2022-01-27 292.65 297.39 292.65 296.10 0.1M
2022-01-26 293.52 298.25 293.52 296.10 0.3M
2022-01-25 287.49 295.24 284.05 293.52 0.3M
2022-01-24 286.80 292.22 283.19 284.05 0.2M
2022-01-21 295.40 299.97 292.22 292.65 0.2M
2022-01-20 301.69 302.98 297.82 300.40 0.2M
2022-01-19 295.67 305.57 295.67 301.26 0.1M
2022-01-18 307.72 308.58 300.48 304.71 0.3M
2022-01-17 302.06 306.43 300.40 304.71 0.2M
2022-01-14 304.27 304.71 299.39 302.55 0.2M
2022-01-13 305.30 308.15 300.40 301.26 1.3M
2022-01-12 296.10 309.87 296.10 304.27 0.6M
2022-01-11 301.26 310.30 301.26 305.14 1.1M
2022-01-10 309.87 315.03 302.55 306.86 0.3M
2022-01-07 288.35 308.58 288.35 307.29 0.2M
2022-01-06 290.50 295.20 290.50 293.09 0.2M
2022-01-05 296.96 296.96 289.64 294.38 0.2M
2022-01-04 299.11 299.75 290.93 294.81 0.3M