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
  +0.00p +0.00% 581.00p 580.50p 581.50p - - - 0 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 998.5 -62.5 -15.4 - 1,527.68

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 2017581-0.50-0.09%578588.5368,891
23 Jun 2017581.5+10.00+1.75%565584.5262,052
22 Jun 2017571.5+7.00+1.24%558.5573.5268,622
21 Jun 2017564.5-13.50-2.34%551.5575561,143
20 Jun 2017578-2.00-0.34%558.5583.5533,409
19 Jun 2017580+17.00+3.02%565580.5413,561
16 Jun 2017563+5.50+0.99%558.55711,755,315
15 Jun 2017557.5-19.00-3.30%557.5576.5731,726
14 Jun 2017576.5-1.50-0.26%569584.5602,066
13 Jun 2017578+8.00+1.40%567.5579488,636
12 Jun 2017570-10.00-1.72%565.5583468,748
09 Jun 2017580+12.00+2.11%561.5581.5532,329
08 Jun 2017568+1.50+0.26%563.5582738,271
07 Jun 2017566.5-8.50-1.48%561588411,359
06 Jun 2017575+1.50+0.26%566584.5800,734
05 Jun 2017573.5-2.00-0.35%571577.5401,877
02 Jun 2017575.5+0.50+0.09%568.5578291,446
01 Jun 20175750.000.00%568.5583547,993
31 May 2017575+1.50+0.26%572.5578.5818,966
30 May 2017573.5+6.00+1.06%561.5574.5391,437
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 Week581.5588.5551.50.0000262k561k399k-0.5-0.09%
1 Month571588.5551.50.0000262k2M569k101.75%
3 Months527588.5497.20.0000262k3M658k5410.25%
6 Months458.3588.5387.40.0000262k7M1M122.726.77%
1 Year479.2653.5366.70.0000182k7M983k101.821.24%
3 Years7631,069366.70.00006k7M615k-182-23.85%
5 Years485.91,069366.70.00006k7M514k95.119.57%
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:40 V: D:20170627 07:10:57