Essentra PLC ESNT
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 111,00-1,00 (-%0,89)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 111,00 | -%0,89 | GBp 110,41 | GBp 112,80 | GBp 108,20 | 747,31K |
| 2026-09-30 | GBp 112,00 | +%2,56 | GBp 109,00 | GBp 112,44 | GBp 108,95 | 535,59K |
| 2026-09-29 | GBp 109,20 | -%1,09 | GBp 110,80 | GBp 110,80 | GBp 108,80 | 151,63K |
| 2026-09-28 | GBp 110,40 | +%1,66 | GBp 109,40 | GBp 111,40 | GBp 108,60 |
| 323,22K |
| 2026-09-25 | GBp 108,60 | +%0,37 | GBp 109,00 | GBp 111,00 | GBp 108,20 | 291,01K |
| 2026-09-24 | GBp 108,20 | -%1,28 | GBp 106,60 | GBp 110,40 | GBp 106,60 | 330,03K |
| 2026-09-23 | GBp 109,60 | +%0,55 | GBp 109,00 | GBp 111,00 | GBp 107,20 | 425,93K |
| 2026-09-22 | GBp 109,00 | -%1,80 | GBp 112,60 | GBp 112,60 | GBp 109,00 | 230,96K |
| 2026-09-21 | GBp 111,00 | +%3,16 | GBp 105,20 | GBp 111,00 | GBp 105,20 | 266,36K |
| 2026-09-18 | GBp 107,60 | -%1,28 | GBp 110,20 | GBp 110,20 | GBp 107,20 | 229,95K |
| 2026-09-17 | GBp 109,00 | %0,00 | GBp 109,60 | GBp 109,60 | GBp 106,80 | 269,70K |
| 2026-09-16 | GBp 109,00 | +%3,22 | GBp 105,80 | GBp 109,00 | GBp 104,60 | 397,59K |
| 2026-09-15 | GBp 105,60 | +%0,96 | GBp 107,80 | GBp 107,80 | GBp 103,40 | 216,64K |
| 2026-09-14 | GBp 104,60 | -%2,79 | GBp 105,20 | GBp 108,80 | GBp 104,60 | 179,77K |
| 2026-09-11 | GBp 107,60 | -%0,37 | GBp 106,20 | GBp 108,00 | GBp 105,20 | 180,05K |
| 2026-09-10 | GBp 108,00 | +%1,31 | GBp 109,00 | GBp 109,40 | GBp 107,20 | 162,75K |
| 2026-09-09 | GBp 106,60 | -%0,74 | GBp 109,20 | GBp 111,00 | GBp 106,60 | 201,82K |
| 2026-09-08 | GBp 107,40 | -%2,36 | GBp 107,80 | GBp 110,49 | GBp 107,40 | 609,60K |
| 2026-09-07 | GBp 110,00 | -%0,90 | GBp 110,20 | GBp 111,60 | GBp 107,80 | 266,26K |
| 2026-09-04 | GBp 111,00 | +%3,93 | GBp 108,00 | GBp 111,00 | GBp 107,60 | 612,25K |
| 2026-09-03 | GBp 106,80 | -%1,11 | GBp 108,00 | GBp 110,80 | GBp 106,80 | 213,25K |
| 2026-09-02 | GBp 108,00 | -%0,18 | GBp 108,40 | GBp 110,80 | GBp 108,00 | 547,53K |
| 2026-09-01 | GBp 108,20 | -%0,55 | GBp 112,20 | GBp 112,20 | GBp 108,20 | 568,13K |
| 2026-08-28 | GBp 108,80 | -%2,33 | GBp 112,00 | GBp 112,80 | GBp 108,80 | 1,02M |
| 2026-08-27 | GBp 111,40 | +%1,09 | GBp 111,00 | GBp 111,40 | GBp 109,60 | 69,42K |
| 2026-08-26 | GBp 110,20 | +%0,36 | GBp 109,20 | GBp 111,00 | GBp 108,11 | 381,86K |
| 2026-08-25 | GBp 109,80 | +%1,67 | GBp 111,00 | GBp 111,00 | GBp 107,40 | 477,71K |
| 2026-08-24 | GBp 108,00 | -%0,37 | GBp 106,40 | GBp 110,60 | GBp 106,40 | 300,30K |
| 2026-08-21 | GBp 108,40 | +%3,04 | GBp 107,40 | GBp 109,00 | GBp 104,00 | 376,68K |
| 2026-08-20 | GBp 105,20 | -%0,19 | GBp 107,80 | GBp 107,80 | GBp 104,20 | 256,52K |
| 2026-08-19 | GBp 105,40 | +%0,38 | GBp 104,20 | GBp 108,20 | GBp 103,60 | 419,15K |
| 2026-08-18 | GBp 105,00 | -%1,50 | GBp 109,00 | GBp 109,00 | GBp 104,40 | 276,42K |
| 2026-08-17 | GBp 106,60 | +%0,38 | GBp 106,80 | GBp 108,00 | GBp 104,60 | 299,84K |
| 2026-08-14 | GBp 106,20 | -%1,12 | GBp 107,00 | GBp 109,60 | GBp 105,60 | 288,18K |
| 2026-08-13 | GBp 107,40 | -%1,10 | GBp 112,00 | GBp 112,00 | GBp 107,40 | 249,87K |
| 2026-08-12 | GBp 108,60 | -%2,16 | GBp 113,00 | GBp 113,00 | GBp 108,47 | 408,56K |
| 2026-08-11 | GBp 111,00 | -%0,72 | GBp 115,00 | GBp 115,00 | GBp 110,40 | 446,71K |
| 2026-08-10 | GBp 111,80 | -%1,93 | GBp 114,40 | GBp 114,40 | GBp 111,40 | 366,36K |
| 2026-08-07 | GBp 114,00 | +%0,71 | GBp 113,00 | GBp 115,20 | GBp 111,44 | 574,29K |
| 2026-08-06 | GBp 113,20 | +%4,81 | GBp 108,60 | GBp 114,56 | GBp 107,80 | 2,26M |
| 2026-08-05 | GBp 108,00 | %0,00 | GBp 109,00 | GBp 111,00 | GBp 108,00 | 772,47K |
| 2026-08-04 | GBp 108,00 | +%1,50 | GBp 105,20 | GBp 109,00 | GBp 104,80 | 538,46K |
| 2026-08-03 | GBp 106,40 | +%2,11 | GBp 104,80 | GBp 107,20 | GBp 104,80 | 981,29K |
| 2026-07-31 | GBp 104,20 | -%1,70 | GBp 104,00 | GBp 106,80 | GBp 104,00 | 763,05K |
| 2026-07-30 | GBp 106,00 | -%1,12 | GBp 104,80 | GBp 108,20 | GBp 104,80 | 394,82K |
| 2026-07-29 | GBp 107,20 | -%0,92 | GBp 108,80 | GBp 111,40 | GBp 107,00 | 754,07K |
| 2026-07-28 | GBp 108,20 | +%12,12 | GBp 102,40 | GBp 114,60 | GBp 101,00 | 2,97M |
| 2026-07-27 | GBp 96,50 | +%0,84 | GBp 95,10 | GBp 97,30 | GBp 94,30 | 696,92K |
| 2026-07-24 | GBp 95,70 | +%4,82 | GBp 91,00 | GBp 96,30 | GBp 90,90 | 730,50K |
| 2026-07-23 | GBp 91,30 | -%2,56 | GBp 92,40 | GBp 94,20 | GBp 91,10 | 252,61K |
| 2026-07-22 | GBp 93,70 | +%5,16 | GBp 89,40 | GBp 95,20 | GBp 88,10 | 501,75K |
| 2026-07-21 | GBp 89,10 | +%0,22 | GBp 89,90 | GBp 90,70 | GBp 87,50 | 133,05K |
| 2026-07-20 | GBp 88,90 | -%0,22 | GBp 87,60 | GBp 89,50 | GBp 87,60 | 339,92K |
| 2026-07-17 | GBp 89,10 | +%2,41 | GBp 84,70 | GBp 91,20 | GBp 84,70 | 830,03K |
| 2026-07-16 | GBp 87,00 | +%3,33 | GBp 82,20 | GBp 87,00 | GBp 82,20 | 433,72K |
| 2026-07-15 | GBp 84,20 | +%0,48 | GBp 82,30 | GBp 84,60 | GBp 82,30 | 504,70K |
| 2026-07-14 | GBp 83,80 | -%0,71 | GBp 83,00 | GBp 85,00 | GBp 82,40 | 340,56K |
| 2026-07-13 | GBp 84,40 | +%2,18 | GBp 83,70 | GBp 85,64 | GBp 80,60 | 410,65K |
| 2026-07-10 | GBp 82,60 | +%0,85 | GBp 80,00 | GBp 83,70 | GBp 80,00 | 180,61K |
| 2026-07-09 | GBp 81,90 | -%0,12 | GBp 81,30 | GBp 82,70 | GBp 80,70 | 161,94K |
| 2026-07-08 | GBp 82,00 | -%0,97 | GBp 82,00 | GBp 82,50 | GBp 80,60 | 603,30K |
| 2026-07-07 | GBp 82,80 | -%1,08 | GBp 84,00 | GBp 85,30 | GBp 82,10 | 247,65K |
| 2026-07-06 | GBp 83,70 | -%1,30 | GBp 83,70 | GBp 86,20 | GBp 83,50 | 378,87K |
| 2026-07-03 | GBp 84,80 | +%3,29 | GBp 84,30 | GBp 85,20 | GBp 81,90 | 911,72K |
| 2026-07-02 | GBp 82,10 | +%0,98 | GBp 81,00 | GBp 83,15 | GBp 80,82 | 652,04K |
| 2026-07-01 | GBp 81,30 | +%1,75 | GBp 80,30 | GBp 81,90 | GBp 79,40 | 329,43K |
| 2026-06-30 | GBp 79,90 | -%0,75 | GBp 78,40 | GBp 80,80 | GBp 78,40 | 682,86K |
| 2026-06-29 | GBp 80,50 | -%1,35 | GBp 82,00 | GBp 82,50 | GBp 80,30 | 573,06K |
| 2026-06-26 | GBp 81,60 | +%0,74 | GBp 83,40 | GBp 83,40 | GBp 79,70 | 642,11K |
| 2026-06-25 | GBp 81,00 | -%1,46 | GBp 81,00 | GBp 83,40 | GBp 80,70 | 567,41K |
| 2026-06-24 | GBp 82,20 | -%0,24 | GBp 83,70 | GBp 83,70 | GBp 81,30 | 256,12K |
| 2026-06-23 | GBp 82,40 | -%0,72 | GBp 82,90 | GBp 82,90 | GBp 80,00 | 1,63M |
| 2026-06-22 | GBp 83,00 | %0,00 | GBp 83,30 | GBp 83,30 | GBp 81,10 | 353,57K |
| 2026-06-19 | GBp 83,00 | -%0,95 | GBp 82,50 | GBp 83,80 | GBp 82,30 | 241,47K |
| 2026-06-18 | GBp 83,80 | -%0,12 | GBp 82,20 | GBp 84,70 | GBp 82,20 | 211,31K |
| 2026-06-17 | GBp 83,90 | -%1,06 | GBp 84,10 | GBp 85,69 | GBp 83,50 | 243,32K |
| 2026-06-16 | GBp 84,80 | +%0,12 | GBp 85,00 | GBp 86,30 | GBp 84,10 | 303,05K |
| 2026-06-15 | GBp 84,70 | -%0,59 | GBp 87,40 | GBp 88,00 | GBp 84,70 | 297,58K |
| 2026-06-12 | GBp 85,20 | +%1,43 | GBp 85,90 | GBp 87,00 | GBp 84,75 | 214,04K |
| 2026-06-11 | GBp 84,00 | -%0,83 | GBp 84,70 | GBp 84,70 | GBp 83,00 | 158,26K |
| 2026-06-10 | GBp 84,70 | +%1,32 | GBp 84,20 | GBp 85,80 | GBp 83,20 | 245,50K |
| 2026-06-09 | GBp 83,60 | +%0,72 | GBp 82,40 | GBp 84,99 | GBp 82,10 | 487,08K |
| 2026-06-08 | GBp 83,00 | -%0,24 | GBp 83,80 | GBp 84,70 | GBp 81,80 | 336,74K |
| 2026-06-05 | GBp 83,20 | -%2,00 | GBp 85,80 | GBp 87,00 | GBp 82,80 | 414,63K |
| 2026-06-04 | GBp 84,90 | +%0,24 | GBp 86,00 | GBp 87,20 | GBp 83,90 | 336,62K |
| 2026-06-03 | GBp 84,70 | +%0,83 | GBp 84,90 | GBp 85,10 | GBp 83,50 | 641,41K |
| 2026-06-02 | GBp 84,00 | -%1,06 | GBp 86,00 | GBp 86,00 | GBp 83,60 | 561,90K |
| 2026-06-01 | GBp 84,90 | -%4,50 | GBp 88,00 | GBp 89,20 | GBp 84,60 | 247,43K |
| 2026-05-29 | GBp 88,90 | +%0,34 | GBp 89,30 | GBp 90,50 | GBp 87,80 | 455,48K |
| 2026-05-28 | GBp 88,60 | +%0,34 | GBp 86,20 | GBp 89,30 | GBp 86,20 | 355,96K |