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% 447.60p 446.50p 447.00p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 1,098.1 90.4 26.2 17.1 1,176.48

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2017447.6+3.60+0.81%439.1447.6943,415
18 Jan 2017444+0.10+0.02%438.2447.41,235,283
17 Jan 2017443.9-5.10-1.14%442451.4649,974
16 Jan 2017449-4.60-1.01%448.8453.3950,026
13 Jan 2017453.6+6.30+1.41%445.54541,245,057
12 Jan 2017447.3-7.30-1.61%446.7455.7690,873
11 Jan 2017454.6-0.40-0.09%449.1455.7933,155
10 Jan 2017455-1.40-0.31%451456.6551,462
09 Jan 2017456.4-2.50-0.54%449.4462.3781,516
06 Jan 2017458.9-0.10-0.02%455461.9766,193
05 Jan 20174590.000.00%457.9462.31,703,210
04 Jan 2017459-3.40-0.74%457.4464.3569,988
03 Jan 2017462.4+1.40+0.30%456.4470994,305
30 Dec 2016461-0.50-0.11%457.8463430,222
29 Dec 2016461.5-3.40-0.73%454.6469.2312,590
28 Dec 2016464.9+9.90+2.18%455.6464.9576,790
23 Dec 2016455+3.60+0.80%453.1463.1255,235
22 Dec 2016451.4+4.80+1.07%444451.8745,746
21 Dec 2016446.6-12.40-2.70%444.4460.6533,112
20 Dec 2016459+13.30+2.98%443.2460.8794,994
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 Week445.50454.000.00447.9878650k1M1M2.100.47%
1 Month457.50470.000.00454.2594255k2M799k-9.90-2.16%
3 Months495.20528.500.00438.6499255k3M942k-47.60-9.61%
6 Months643.00653.500.00475.6199255k5M897k-195.40-30.39%
1 Year750.50894.000.00560.1622165k5M777k-302.90-40.36%
3 Years851.001,069.000.00703.677835k5M511k-403.40-47.40%
5 Years380.601,069.000.00673.148317k5M462k67.0017.60%
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:43 V: D:20170120 07:59:12