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 -0.89% 558.00p 556.50p 558.00p 567.00p 556.50p 567.00p 321,740 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 998.5 -62.5 -15.4 - 1,473.84

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2017558-5.00-0.89%556.5567321,740
24 May 2017563-3.00-0.53%562571466,530
23 May 2017566+10.00+1.80%551574.5731,438
22 May 2017556+6.00+1.09%551.5561395,533
19 May 2017550-6.50-1.17%542.5560432,413
18 May 2017556.5+13.50+2.49%533562.5605,581
17 May 2017543-10.00-1.81%538.5555564,418
16 May 2017553+1.00+0.18%551558.5445,807
15 May 2017552-8.00-1.43%550.5561.5597,292
12 May 2017560-2.00-0.36%558565.5435,993
11 May 2017562-12.50-2.18%559577.5691,929
10 May 2017574.5+3.00+0.52%568.55801,007,642
09 May 2017571.5+3.50+0.62%565574.5711,503
08 May 2017568+7.00+1.25%560568.5709,624
05 May 2017561+11.00+2.00%544.5562.51,134,363
04 May 2017550+5.50+1.01%541.5551399,689
03 May 2017544.5+3.00+0.55%537.5544.5532,746
02 May 2017541.50.000.00%534.55452,750,822
28 Apr 2017541.5+5.50+1.03%530.5541.51,204,234
27 Apr 2017536+11.00+2.10%520536453,454
26 Apr 2017525+4.50+0.86%518.5526.5349,613
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 Week542574.55330.0000396k731k526k162.95%
1 Month525.55805200.0000396k3M751k32.56.18%
3 Months531580497.20.0000298k4M881k275.08%
6 Months382580372.20.0000298k7M1M17646.07%
1 Year837855.5366.70.0000182k7M1M-279-33.33%
3 Years7971,069366.70.00006k7M607k-239-29.99%
5 Years453.41,069366.70.00006k7M512k104.623.07%
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:20170526 03:29:22