Buy
Sell
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
  1.00 0.34% 296.00 293.50 294.50 297.00 292.00 293.50 201,701 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 896.5 6.0 1.7 174.1 893

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
09 Apr 2021295.003.501.2%290.00296.00195,924
08 Apr 2021291.50-3.00-1.02%288.00296.50221,452
07 Apr 2021294.507.502.61%287.50296.00201,749
06 Apr 2021287.00-1.00-0.35%287.00295.00224,928
01 Apr 2021288.00-2.00-0.69%287.50294.00459,775
31 Mar 2021290.00-1.20-0.41%288.60294.00299,935
30 Mar 2021291.20-1.80-0.61%289.00297.80252,928
29 Mar 2021293.000.000.0%292.00299.60262,074
26 Mar 2021293.001.800.62%289.00295.00185,941
25 Mar 2021291.203.201.11%287.00291.20392,617
24 Mar 2021288.005.001.77%277.60288.00253,432
23 Mar 2021283.00-7.60-2.62%278.80287.80251,528
22 Mar 2021290.6010.603.79%276.60291.00325,216
19 Mar 2021280.00-1.80-0.64%275.20282.80631,258
18 Mar 2021281.80-3.20-1.12%279.40286.00297,721
17 Mar 2021285.00-3.00-1.04%283.00295.00884,624
16 Mar 2021288.000.400.14%284.00294.00316,997
15 Mar 2021287.60-2.60-0.9%285.40294.00187,027
12 Mar 2021290.202.200.76%286.80294.80180,184
Download more Essentra Plc Historical Data

Essentra Plc (ESNT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week289.50297.00287.00291.83211,0136.502.25%
1 Month285.40299.60275.20287.68324,72910.603.71%
3 Months308.80321.60275.20295.04323,333-12.80-4.15%
6 Months271.00338.60231.20295.10331,94025.009.23%
1 Year294.60343.40231.20286.39438,8591.400.48%
3 Years419.60517.00206.80365.15474,019-123.60-29.46%
5 Years809.50894.00206.80442.74585,966-513.50-63.43%
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:20210412 21:40:30