Find Your Broker
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
  +3.60p +1.00% 362.00p 360.80p 361.80p 366.40p 350.00p 350.00p 257,594 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 1,027.3 -4.9 43.7 8.3 952.07

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 2018362+3.60+1.00%350366.4257,594
06 Dec 2018358.4-12.40-3.34%352.8370.2330,563
05 Dec 2018370.8-8.00-2.11%368.6381211,126
04 Dec 2018378.8-6.80-1.76%378.2388178,438
03 Dec 2018385.6+1.80+0.47%382.2390361,836
30 Nov 2018383.8-1.00-0.26%377.4389612,051
29 Nov 2018384.8+1.60+0.42%377.8386.4412,201
28 Nov 2018383.2+2.40+0.63%375.2385.8405,655
27 Nov 2018380.8-5.20-1.35%377.4386.2312,213
26 Nov 2018386+8.60+2.28%375386.4371,541
23 Nov 2018377.4-1.00-0.26%374381.6115,325
22 Nov 2018378.4+1.40+0.37%372.4381.8312,540
21 Nov 2018377+7.40+2.00%365.8377257,892
20 Nov 2018369.6+2.40+0.65%360.8373.4564,247
19 Nov 2018367.2+1.80+0.49%363.6372318,507
16 Nov 2018365.4-5.60-1.51%365.2376.8338,280
15 Nov 2018371-2.20-0.59%364.8373.8370,243
14 Nov 2018373.2-1.20-0.32%368.2382.2489,417
13 Nov 2018374.4-10.60-2.75%370.6385.21,058,655
12 Nov 2018385-0.60-0.16%383390541,156
09 Nov 2018385.6+3.60+0.94%377.6386.2377,676
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 Week389390350377.0812178k612k339k-27-6.94%
1 Month382390350377.0509115k1M397k-20-5.24%
3 Months423.4424.8338.2381.2228115k2M577k-61.4-14.50%
6 Months486.2517338.2429.0612115k2M558k-124.2-25.55%
1 Year499.5544338.2450.5183115k2M542k-137.5-27.53%
3 Years855894338.2519.440635k7M673k-493-57.66%
5 Years809.51,069338.2609.47566k7M553k-447.5-55.28%
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:20181209 19:00:03