Essentra (ESNT)

Essentra (ESNT)

[ADVERT]
Best deals to access real time data!
Silver
Monthly Subscription
for only
£17.37
Level 2 Basic
Monthly Subscription
for only
£62.08
UK/US Silver
Monthly Subscription
for only
£30.59
VAT not included
Stock Name Stock Symbol Market Stock Type
Essentra Plc ESNT London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
2.50 0.94% 269.00 16:35:20
Open Price Low Price High Price Close Price Previous Close
263.00 261.50 267.50 269.00 266.50
more quote information »
Industry Sector
SUPPORT SERVICES

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week270.50271.00255.00264.31339,603-1.50-0.55%
1 Month288.50300.00255.00278.56385,387-19.50-6.76%
3 Months299.00301.50255.00283.21443,381-30.00-10.03%
6 Months286.60332.50255.00296.41384,046-17.60-6.14%
1 Year244.20338.60231.20293.71365,03724.8010.16%
3 Years416.20459.00206.80338.81453,010-147.20-35.37%
5 Years507.50588.50206.80413.49543,383-238.50-47.0%

23 Sep 2021 266.50 5.50 2.11% 263.50 267.00 259.50 123,957
22 Sep 2021 261.00 0.00 0.0% 255.00 264.00 255.00 418,400
21 Sep 2021 261.00 -2.50 -0.95% 265.50 267.00 258.50 240,199
20 Sep 2021 263.50 -5.50 -2.04% 262.50 268.00 262.50 432,848
17 Sep 2021 269.00 -2.50 -0.92% 270.50 271.00 266.00 482,612
16 Sep 2021 271.50 3.50 1.31% 271.50 272.00 266.00 197,363
15 Sep 2021 268.00 -2.50 -0.92% 271.00 272.00 268.00 156,285
14 Sep 2021 270.50 -3.00 -1.1% 272.50 275.50 270.00 325,772
13 Sep 2021 273.50 -3.50 -1.26% 276.00 280.00 272.50 1,007,626
10 Sep 2021 277.00 -8.00 -2.81% 282.50 284.50 277.00 777,809
09 Sep 2021 285.00 -3.50 -1.21% 286.50 287.00 284.00 415,253
08 Sep 2021 288.50 -1.50 -0.52% 297.00 297.00 286.00 240,349
07 Sep 2021 290.00 -5.50 -1.86% 300.00 300.00 290.00 100,722
06 Sep 2021 295.50 0.50 0.17% 296.00 298.00 294.00 84,752
03 Sep 2021 295.00 1.00 0.34% 296.00 299.00 294.00 143,456
02 Sep 2021 294.00 -2.50 -0.84% 292.00 297.50 291.00 73,831
01 Sep 2021 296.50 6.50 2.24% 291.00 299.50 291.00 163,330
31 Aug 2021 290.00 1.00 0.35% 286.50 290.50 283.50 1,848,963
27 Aug 2021 289.00 0.50 0.17% 288.50 290.00 286.50 88,834
26 Aug 2021 288.50 1.00 0.35% 286.50 290.00 285.00 97,523
25 Aug 2021 287.50 4.50 1.59% 282.50 288.00 282.50 109,296
24 Aug 2021 283.00 3.50 1.25% 281.00 283.00 279.50 156,510
ADVFN Advertorial
Your Recent History
LSE
ESNT
Essentra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210924 23:48:39