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
  +5.00p +0.99% 510.00p 510.50p 511.00p 513.00p 501.00p 501.00p 2,283,703.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 998.5 -62.5 -15.4 - 1,340.50

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017510+5.00+0.99%5015132,283,703
22 Feb 2017505.00003+1.50+0.30%504.00003512.52,405,008
21 Feb 2017503.49997+19.60+4.05%484513.55,026,547
20 Feb 2017483.9-0.50-0.10%466.8493.82,883,075
17 Feb 2017484.4+62.90+14.92%394.9488.800026,656,172
16 Feb 2017421.5-2.90-0.68%417.90002426.199981,060,859
15 Feb 2017424.4-5.30-1.23%424.4434.6942,843
14 Feb 2017429.7-0.30-0.07%427.1433.099981,153,526
13 Feb 2017430-4.30-0.99%430438.999971,584,631
10 Feb 2017434.3-10.40-2.34%434.3445.82,231,074
09 Feb 2017444.7+5.50+1.25%432.90002445.4997,753
08 Feb 2017439.19998+5.20+1.20%431.5445.91,123,071
07 Feb 2017434+4.00+0.93%428.1436.11,021,543
06 Feb 2017430+4.40+1.03%425.30002435.9804,232
03 Feb 2017425.6+3.30+0.78%420.2425.9646,297
02 Feb 2017422.30002+2.50+0.60%413424.19998912,240
01 Feb 2017419.8+10.40+2.54%409.19998419.9988,823
31 Jan 2017409.4-0.60-0.15%404.8413.1953,771
30 Jan 2017410.00003+1.30+0.32%405.19998410.51,072,461
27 Jan 2017408.69998-0.20-0.05%404.4410.6907,323
26 Jan 2017408.9-9.10-2.18%402.7416.099981,683,260
25 Jan 2017418-3.40-0.81%414.2425.62,115,802
24 Jan 2017421.4-12.40-2.86%415.5430.099981,891,585
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 Week423.60513.50394.900.00001M7M4M86.4020.40%
1 Month414.50513.50394.900.0000646k7M2M95.5023.04%
3 Months394.20513.50387.400.0000313k7M1M115.8029.38%
6 Months522.50538.50366.700.0000276k7M1M-12.50-2.39%
1 Year824.50894.00366.700.0000165k7M896k-314.50-38.14%
3 Years875.501,069.00366.700.00006k7M558k-365.50-41.75%
5 Years450.501,069.00366.700.00006k7M488k59.5013.21%
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:41 V: D:20170224 01:32:15