We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 | |
|---|---|---|---|---|---|
| 2.40 | 1.30% | 187.40 | 187.40 | 187.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 187.80 | 181.60 | 181.60 | 1,265,343 | 16:29:55 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Plastics,resins,elastomers | 316.3M | 5.4M | 0.0184 | 101.30 | 546.75M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 08 May 2024 | 185.00 | 0.20 | 0.11% | 182.40 | 187.00 | 427,446 |
| 07 May 2024 | 184.80 | 2.60 | 1.43% | 182.40 | 185.60 | 742,689 |
| 03 May 2024 | 182.20 | 2.40 | 1.33% | 175.60 | 183.20 | 523,776 |
| 02 May 2024 | 179.80 | 3.40 | 1.93% | 176.00 | 180.20 | 349,906 |
| 01 May 2024 | 176.40 | -0.20 | -0.11% | 176.00 | 178.20 | 443,763 |
| 30 Apr 2024 | 176.60 | -1.40 | -0.79% | 175.00 | 184.20 | 819,594 |
| 29 Apr 2024 | 178.00 | 8.20 | 4.83% | 170.00 | 178.00 | 769,453 |
| 26 Apr 2024 | 169.80 | -1.60 | -0.93% | 169.00 | 173.40 | 1,358,196 |
| 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 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 179.40 | 187.80 | 175.60 | 183.32 | 510,954 | 8.00 | 4.46% |
| 1 Month | 181.60 | 187.80 | 168.00 | 176.93 | 656,329 | 5.80 | 3.19% |
| 3 Months | 167.80 | 187.80 | 161.40 | 174.33 | 626,631 | 19.60 | 11.68% |
| 6 Months | 147.60 | 187.80 | 147.00 | 166.98 | 628,531 | 39.80 | 26.96% |
| 1 Year | 211.00 | 211.00 | 130.20 | 166.35 | 647,229 | -23.60 | -11.18% |
| 3 Years | 315.50 | 366.00 | 130.20 | 225.40 | 639,607 | -128.10 | -40.60% |
| 5 Years | 409.00 | 459.00 | 130.20 | 259.24 | 561,076 | -221.60 | -54.18% |
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
