Share Name Share Symbol Market Type Share ISIN Share Description
Essentra Plc LSE:ESNT London Ordinary Share GB00B0744359 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.50p -0.48% 518.00p 518.00p 518.50p 520.00p 515.00p 516.50p 190,698.00 14:07:36
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 998.5 -62.5 -15.4 - 1,368.19

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017520.5-0.50-0.10%506.00003521939,454
21 Mar 2017521-9.00-1.70%519533.51,074,812
20 Mar 2017530+0.50+0.09%522.5531.5701,423
17 Mar 2017529.5+5.00+0.95%520529.51,717,728
16 Mar 2017524.5-15.50-2.87%522.5530.5989,600
15 Mar 2017540-0.50-0.09%534542.5873,970
14 Mar 2017540.5-12.00-2.17%540552.51,104,410
13 Mar 2017552.5-12.50-2.21%546.55701,100,159
10 Mar 2017565+18.00+3.29%545.5568.51,593,913
09 Mar 2017547+6.00+1.11%537549.5916,868
08 Mar 2017541+0.50+0.09%535547.51,161,607
07 Mar 2017540.5+0.50+0.09%535.55591,565,449
06 Mar 2017540+5.00+0.93%5285421,055,174
03 Mar 2017535-2.50-0.47%530539974,300
02 Mar 2017537.5+1.50+0.28%5295401,200,228
01 Mar 2017536-7.50-1.38%532.55491,484,433
28 Feb 2017543.5+5.00+0.93%537548.51,610,887
27 Feb 2017538.5+8.00+1.51%533.5549.52,385,198
24 Feb 2017530.5+20.50+4.02%510532.51,550,899
23 Feb 2017510+5.00+0.99%5015132,283,703
Download more Essentra Plc Historical Data

Essentra Plc (ESNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week528.00533.50506.000.0000701k2M1M-10.00-1.89%
1 Month501.00570.00501.000.0000701k2M1M17.003.39%
3 Months464.80570.00387.400.0000313k7M1M53.2011.45%
6 Months507.00570.00366.700.0000276k7M1M11.002.17%
1 Year805.00894.00366.700.0000165k7M964k-287.00-35.65%
3 Years873.001,069.00366.700.00006k7M583k-355.00-40.66%
5 Years465.001,069.00366.700.00006k7M502k53.0011.40%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:31 V: D:20170323 14:22:53