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
  -4.00p -0.78% 506.00p 505.50p 506.00p 513.00p 505.00p 510.00p 383,922 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 998.5 -62.5 -15.4 - 1,330.48

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017506.00003-4.00-0.78%505.00003513383,922
21 Sep 2017510-0.50-0.10%508.5512.5229,991
20 Sep 2017510.5-4.00-0.78%509525241,204
19 Sep 2017514.5+3.50+0.68%507518248,491
18 Sep 2017511-2.50-0.49%508.5519.5403,084
15 Sep 2017513.5-10.50-2.00%509524.5724,088
14 Sep 2017524-2.50-0.47%523529365,210
13 Sep 2017526.5-6.00-1.13%522.5532287,609
12 Sep 2017532.5-3.00-0.56%532541350,513
11 Sep 2017535.5+0.50+0.09%533540.5165,987
08 Sep 2017535+6.00+1.13%524.5536.5300,944
07 Sep 2017529+4.50+0.86%520529255,108
06 Sep 2017524.5-5.00-0.94%520527.5171,358
05 Sep 2017529.5-4.50-0.84%527.5536209,745
04 Sep 2017534-1.50-0.28%531.5536.5624,411
01 Sep 2017535.5+1.50+0.28%528535.5423,761
31 Aug 2017534+4.00+0.75%532540.5406,710
30 Aug 2017530+5.00+0.95%527531.5340,856
29 Aug 2017525-10.00-1.87%519538309,487
25 Aug 2017535+8.00+1.52%527538284,105
24 Aug 2017527-10.00-1.86%523543700,233
23 Aug 2017537+6.00+1.13%533.5547432,642
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 Week524525505512.2612230k724k369k-18-3.44%
1 Month530541505525.6423166k724k334k-24-4.53%
3 Months563.5579.5505538.1793166k869k417k-57.5-10.20%
6 Months519588.5497.2542.1591166k4M561k-13-2.50%
1 Year515.5588.5366.7493.8646166k7M840k-9.5-1.84%
3 Years800.51,069366.7633.239235k7M628k-294.5-36.79%
5 Years508.51,069366.7660.90806k7M517k-2.5-0.49%
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:20170923 20:14:18