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
  +0.50p +0.10% 508.50p 509.00p 510.00p 515.00p 506.00p 506.50p 338,976 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 998.5 -62.5 -15.4 - 1,337.05

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017508.5+0.50+0.10%506.00003515338,976
16 Nov 2017508+3.00+0.59%503.49996510530,393
15 Nov 2017505.00003+2.00+0.40%499.70001507440,580
14 Nov 2017502.99996+8.10+1.64%492.79998507639,074
13 Nov 2017494.90002-14.10-2.77%494.79998511.07803213,963
10 Nov 2017509-1.50-0.29%508513.5330,908
09 Nov 2017510.5-5.50-1.07%510.55185,052,063
08 Nov 2017516-2.00-0.39%513518290,974
07 Nov 2017518-8.00-1.52%518526263,701
06 Nov 2017526-3.00-0.57%524529.5265,719
03 Nov 2017529-2.00-0.38%528.5534217,270
02 Nov 20175310.000.00%529.5534186,454
01 Nov 2017531-1.00-0.19%527.5542301,998
31 Oct 2017532+6.00+1.14%517534.5691,664
30 Oct 2017526+9.00+1.74%515526.5425,446
27 Oct 2017517-4.00-0.77%517523226,087
26 Oct 2017521+1.50+0.29%518.01226526.5442,052
25 Oct 2017519.5+6.50+1.27%511523.5332,860
24 Oct 20175130.000.00%508519.5395,130
23 Oct 2017513+10.50+2.09%500521563,909
20 Oct 2017502.49996-10.50-2.05%496.400025161,009,163
19 Oct 2017513-3.00-0.58%507516355,254
18 Oct 2017516+2.50+0.49%513.15258521.5461,091
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 Week509.5515492.8504.7567214k639k431k-1-0.20%
1 Month511542492.8513.5838186k5M631k-2.5-0.49%
3 Months530565490.7521.2691166k5M461k-21.5-4.06%
6 Months556588.5490.7539.3922166k5M471k-47.5-8.54%
1 Year494.7588.5366.7495.5654166k7M810k13.82.79%
3 Years7801,069366.7625.390935k7M631k-271.5-34.81%
5 Years567.51,069366.7658.38006k7M523k-59-10.40%
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:42 V: D:20171118 03:08:52