We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | |
|---|---|---|---|---|---|
| -1.60 | -0.93% | 169.80 | 169.60 | 170.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 173.40 | 169.00 | 173.40 | 1,443,923 | 16:35:02 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Plastics,resins,elastomers | 316.3M | 5.4M | 0.0184 | 92.17 | 497.47M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 171.40 | -1.60 | -0.92% | 170.00 | 175.20 | 479,720 |
| 24 Apr 2024 | 173.00 | 1.40 | 0.82% | 170.40 | 173.40 | 577,888 |
| 23 Apr 2024 | 171.60 | 0.40 | 0.23% | 168.00 | 172.00 | 586,438 |
| 22 Apr 2024 | 171.20 | -3.20 | -1.83% | 171.00 | 175.40 | 552,827 |
| 19 Apr 2024 | 174.40 | -2.80 | -1.58% | 173.00 | 177.20 | 1,043,130 |
| 18 Apr 2024 | 177.20 | -1.80 | -1.01% | 176.60 | 180.20 | 968,489 |
| 17 Apr 2024 | 179.00 | -1.00 | -0.56% | 179.00 | 181.40 | 648,388 |
| 16 Apr 2024 | 180.00 | -0.60 | -0.33% | 176.40 | 180.40 | 381,150 |
| 15 Apr 2024 | 180.60 | -0.80 | -0.44% | 179.40 | 184.20 | 671,045 |
| 12 Apr 2024 | 181.40 | 0.40 | 0.22% | 181.00 | 184.20 | 779,665 |
| 11 Apr 2024 | 181.00 | 0.20 | 0.11% | 180.60 | 182.80 | 346,693 |
| 10 Apr 2024 | 180.80 | -1.00 | -0.55% | 179.40 | 183.00 | 556,309 |
| 09 Apr 2024 | 181.80 | 1.00 | 0.55% | 180.00 | 181.80 | 341,945 |
| 08 Apr 2024 | 180.80 | -1.60 | -0.88% | 180.80 | 182.60 | 460,971 |
| 05 Apr 2024 | 182.40 | 0.80 | 0.44% | 176.20 | 182.40 | 789,180 |
| 04 Apr 2024 | 181.60 | 4.20 | 2.37% | 177.40 | 181.60 | 1,419,138 |
| 03 Apr 2024 | 177.40 | -0.60 | -0.34% | 175.80 | 180.40 | 1,017,006 |
| 02 Apr 2024 | 178.00 | 2.20 | 1.25% | 174.80 | 179.80 | 2,387,401 |
| 28 Mar 2024 | 175.80 | 5.60 | 3.29% | 166.20 | 176.20 | 449,439 |
| 27 Mar 2024 | 170.20 | -0.60 | -0.35% | 166.20 | 171.40 | 2,749,999 |
| 26 Mar 2024 | 170.80 | -0.60 | -0.35% | 166.40 | 171.40 | 389,910 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 176.00 | 177.20 | 168.00 | 172.65 | 648,001 | -6.20 | -3.52% |
| 1 Month | 178.60 | 184.20 | 168.00 | 178.06 | 778,188 | -8.80 | -4.93% |
| 3 Months | 176.00 | 184.20 | 161.40 | 173.32 | 562,727 | -6.20 | -3.52% |
| 6 Months | 141.60 | 184.20 | 140.60 | 164.70 | 634,015 | 28.20 | 19.92% |
| 1 Year | 193.00 | 211.00 | 130.20 | 168.43 | 673,490 | -23.20 | -12.02% |
| 3 Years | 300.00 | 366.00 | 130.20 | 226.40 | 634,121 | -130.20 | -43.40% |
| 5 Years | 424.40 | 459.00 | 130.20 | 261.03 | 561,240 | -254.60 | -59.99% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
