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
  +8.00p +1.48% 548.50p 548.50p 549.00p 551.00p 541.50p 541.50p 145,264 15:40:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 998.5 -62.5 -15.4 - 1,442.23

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 2017540.5-21.00-3.74%537571.5618,857
24 Jul 2017561.5+6.00+1.08%554563468,158
21 Jul 2017555.5-6.00-1.07%552565.5426,683
20 Jul 2017561.5+8.50+1.54%548.5562379,662
19 Jul 2017553+13.00+2.41%540553.5373,589
18 Jul 2017540-7.00-1.28%537.5547.5576,409
17 Jul 2017547-5.00-0.91%538.5553478,429
14 Jul 2017552+6.00+1.10%543553424,853
13 Jul 20175460.000.00%541551465,497
12 Jul 2017546+6.00+1.11%537.5547.5476,205
11 Jul 2017540-0.50-0.09%537.5543484,597
10 Jul 2017540.5-10.50-1.91%537550.5609,491
07 Jul 2017551+3.00+0.55%541.5552396,848
06 Jul 2017548-12.00-2.14%543567865,983
05 Jul 2017560-3.00-0.53%557.5564.5317,208
04 Jul 2017563-13.50-2.34%562.5575270,971
03 Jul 2017576.5+12.00+2.13%566.5579.5303,388
30 Jun 2017564.5+1.50+0.27%560573507,133
29 Jun 2017563-11.50-2.00%561577302,537
28 Jun 2017574.5+6.00+1.06%561.5579217,180
27 Jun 2017568.5-12.50-2.15%565583283,923
26 Jun 2017581-0.50-0.09%578588.5368,891
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 Week540.5571.5537553.2371374k619k453k81.48%
1 Month566.5579.5537551.8511217k866k448k-18-3.18%
3 Months539.5588.5533561.9473217k2M527k91.67%
6 Months419.5588.5394.9514.7856217k7M936k12930.75%
1 Year631.5646366.7493.4641217k7M937k-83-13.14%
3 Years7921,069366.7640.70916k7M620k-243.5-30.74%
5 Years4801,069366.7661.16966k7M515k68.514.27%
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:20170726 14:55:28