Essentra PLC (PK) Historical Data - FLRAF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Essentra PLC (PK) (FLRAF)
Essentra PLC (PK) (FLRAF) Historical

Essentra PLC (PK) (FLRAF)

2.42

0.00

(0.00%)

Closed May 13 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0.175	7.79510022272	2.245	2.42	2.15	1350	2.16	CS
26	0.43	21.608040201	1.99	2.42	1.99	9088	2.08966374	CS
52	0.17	7.55555555556	2.25	2.42	1.9	7492	2.05651692	CS
156	-1.88	-43.7209302326	4.3	4.5	1.9	3535	2.20304878	CS
260	-2.5	-50.8130081301	4.92	6	1.9	2483	2.66268802	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715376600	2.42	0	0.00	2.42	2.42	2.42	0
1715290200	2.42	0	0.00	2.42	2.42	2.42	0
1715203800	2.42	0	0.00	2.42	2.42	2.42	0
1715117400	2.42	0	0.00	2.42	2.42	2.42	0
1715031000	2.42	0	0.00	2.42	2.42	2.42	0
1714771800	2.42	0	0.00	2.42	2.42	2.42	0
1714685400	2.42	0	0.00	2.42	2.42	2.42	0
1714599000	2.42	0	0.00	2.42	2.42	2.42	0
1714512600	2.42	0	0.00	2.42	2.42	2.42	0
1714425600	2.42	0	0.00	2.42	2.42	2.42	0
1714166400	2.42	0	0.00	2.42	2.42	2.42	0
1714080000	2.42	0	0.00	2.42	2.42	2.42	0
1713993600	2.42	0	0.00	2.42	2.42	2.42	0
1713907200	2.42	0	0.00	2.42	2.42	2.42	0
1713820800	2.42	0	0.00	2.42	2.42	2.42	0
1713561600	2.42	0	0.00	2.42	2.42	2.42	0
1713475200	2.42	0	0.00	2.42	2.42	2.42	0
1713388800	2.42	0	0.00	2.42	2.42	2.42	0
1713302400	2.42	0	0.00	2.42	2.42	2.42	0
1713216000	2.42	0	0.00	2.42	2.42	2.42	0
1712956800	2.42	0	0.00	2.42	2.42	2.42	0
1712870400	2.42	0	0.00	2.42	2.42	2.42	0
1712784000	2.42	0	0.00	2.42	2.42	2.42	0
1712697600	2.42	0	0.00	2.42	2.42	2.42	0
1712611200	2.42	0	0.00	2.42	2.42	2.42	0
1712352000	2.42	0.27	12.56	2.42	2.42	2.42	100
1712265600	2.15	0	0.00	2.15	2.15	2.15	0
1712179200	2.15	0	0.00	2.15	2.15	2.15	0
1712092800	2.15	0	0.00	2.15	2.15	2.15	0
1712006400	2.15	0	0.00	2.15	2.15	2.15	0
1711660800	2.15	0	0.00	2.15	2.15	2.15	0
1711574400	2.15	0	0.00	2.15	2.15	2.15	0
1711488000	2.15	0	0.00	2.15	2.15	2.15	0
1711401600	2.15	0	0.00	2.15	2.15	2.15	0
1711142400	2.15	0	0.00	2.15	2.15	2.15	0
1711056000	2.15	0	0.00	2.15	2.15	2.15	0
1710969600	2.15	0	0.00	2.15	2.15	2.15	0
1710883200	2.15	0	0.00	2.15	2.15	2.15	0
1710796800	2.15	0.14	6.97	2.245	2.245	2.15	2600
1710509400	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1710423000	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1710336600	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1710250200	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1710163800	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1709904600	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1709818200	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1709731800	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1709645400	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1709559000	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1709299800	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1709213400	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1709127000	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1709040600	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1708954200	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1708695000	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1708608600	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1708522200	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1708435800	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1708090200	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1708003800	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1707917400	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1707831000	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0

Intesa Sanpaolo

NLBNPIT20243 20991231 27...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions