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
  -5.80p -1.35% 423.30p 423.20p 423.90p 429.90p 419.70p 429.90p 690,579.00 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 1,098.1 90.4 26.2 16.2 1,112.61

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016423.3-5.80-1.35%419.7429.9690,579
08 Dec 2016429.1+3.00+0.70%414429.71,318,873
07 Dec 2016426.1+20.20+4.98%397.2426.11,124,692
06 Dec 2016405.9+5.10+1.27%396.64061,249,251
05 Dec 2016400.8+1.80+0.45%396.9406.6809,891
02 Dec 2016399-1.00-0.25%393400630,802
01 Dec 2016400+3.50+0.88%393.2401.31,429,072
30 Nov 2016396.5+2.90+0.74%390398.41,213,932
29 Nov 2016393.6+1.60+0.41%386.23991,287,677
28 Nov 2016392-2.50-0.63%384.3393.51,267,541
25 Nov 2016394.5+9.50+2.47%375.4398.11,221,739
24 Nov 2016385-1.30-0.34%372.2386.81,166,350
23 Nov 2016386.3+3.40+0.89%380.1390.51,604,367
22 Nov 2016382.9-10.40-2.64%366.7390.52,425,797
21 Nov 2016393.3-101.00-20.43%383.9412.52,796,416
18 Nov 2016494.3-2.10-0.42%486.3496.9963,134
17 Nov 2016496.4-0.20-0.04%488.6500.5275,612
16 Nov 2016496.6-4.40-0.88%496521.5830,866
15 Nov 2016501+4.60+0.93%498.4505.5467,565
14 Nov 2016496.4+5.20+1.06%492.5506403,689
11 Nov 2016491.2-2.90-0.59%486494.8579,443
10 Nov 2016494.1+13.60+2.83%485.45031,531,652
09 Nov 2016480.5+11.50+2.45%452.1487.4813,375
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 Week393.10429.90393.00414.6335631k1M1M30.207.68%
1 Month491.60521.50366.70412.2566276k3M1M-68.30-13.89%
3 Months508.00538.50366.70462.3328276k3M860k-84.70-16.67%
6 Months592.00653.50366.70499.2395182k5M979k-168.70-28.50%
1 Year855.00894.00366.70584.753435k5M720k-431.70-50.49%
3 Years809.501,069.00366.70721.25816k5M489k-386.20-47.71%
5 Years375.101,069.00363.90678.64426k5M449k48.2012.85%
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:20161209 21:15:27