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
  +1.50p +0.29% 522.00p 520.50p 522.00p 522.50p 519.00p 519.00p 19,478.00 08:43:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 998.5 -62.5 -15.4 - 1,378.75

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 2017520.5+3.50+0.68%516525547,712
24 Apr 2017517+5.00+0.98%513530715,129
21 Apr 2017512-20.50-3.85%505.00003526.51,192,263
20 Apr 2017532.5+29.50+5.86%508540.51,539,869
19 Apr 2017502.99996-7.50-1.47%497.20001510.5761,291
18 Apr 2017510.5-10.00-1.92%5075201,099,615
13 Apr 2017520.5-9.00-1.70%514.5529.5556,579
12 Apr 2017529.5+6.00+1.15%521.5535666,251
11 Apr 2017523.5-3.00-0.57%520530479,153
10 Apr 2017526.5-3.50-0.66%526540.5297,770
07 Apr 2017530+4.50+0.86%522.5534412,398
06 Apr 2017525.5+2.00+0.38%515526505,572
05 Apr 2017523.5-11.50-2.15%523.5533.5752,777
04 Apr 2017535+14.00+2.69%522.5535720,827
03 Apr 2017521-4.00-0.76%521528.5656,182
31 Mar 2017525+1.00+0.19%520528732,425
30 Mar 2017524+2.50+0.48%519.5524468,105
29 Mar 2017521.5+1.50+0.29%515.5530.5371,632
28 Mar 2017520+4.00+0.78%512.5521.5546,485
27 Mar 2017516+7.50+1.47%504.50003521.5787,287
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 Week509.50540.50497.200.0000548k2M951k12.502.45%
1 Month523.00540.50497.200.0000298k2M693k-1.00-0.19%
3 Months412.90570.00394.900.0000298k7M1M109.1026.42%
6 Months502.50570.00366.700.0000276k7M1M19.503.88%
1 Year837.50855.50366.700.0000182k7M1M-315.50-37.67%
3 Years818.001,069.00366.700.00006k7M596k-296.00-36.19%
5 Years466.401,069.00366.700.00006k7M508k55.6011.92%
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:32 V: D:20170426 08:04:47