[ADVERT]
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
  -2.50 -0.95% 261.00 258.00 261.00 267.00 258.50 265.50 253,509 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 896.5 6.0 1.7 153.5 787

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
20 Sep 2021263.50-5.50-2.04%262.50268.00432,848
17 Sep 2021269.00-2.50-0.92%266.00271.00482,612
16 Sep 2021271.503.501.31%266.00272.00197,363
15 Sep 2021268.00-2.50-0.92%268.00272.00156,285
14 Sep 2021270.50-3.00-1.1%270.00275.50325,772
13 Sep 2021273.50-3.50-1.26%272.50280.001,007,626
10 Sep 2021277.00-8.00-2.81%277.00284.50777,809
09 Sep 2021285.00-3.50-1.21%284.00287.00415,253
08 Sep 2021288.50-1.50-0.52%286.00297.00240,349
07 Sep 2021290.00-5.50-1.86%290.00300.00100,722
06 Sep 2021295.500.500.17%294.00298.0084,752
03 Sep 2021295.001.000.34%294.00299.00143,456
02 Sep 2021294.00-2.50-0.84%291.00297.5073,831
01 Sep 2021296.506.502.24%291.00299.50163,330
31 Aug 2021290.001.000.35%283.50290.501,848,963
27 Aug 2021289.000.500.17%286.50290.0088,834
26 Aug 2021288.501.000.35%285.00290.0097,523
25 Aug 2021287.504.501.59%282.50288.00109,296
24 Aug 2021283.003.501.25%279.50283.00156,510
23 Aug 2021279.50-3.50-1.24%279.00285.50831,554
Download more Essentra Plc Historical Data

Essentra Plc (ESNT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week272.50275.50258.50268.25346,249-11.50-4.22%
1 Month281.00300.00258.50280.06369,287-20.00-7.12%
3 Months310.50321.00258.50284.67449,624-49.50-15.94%
6 Months286.80332.50258.50296.34387,689-25.80-9.0%
1 Year257.60338.60231.20292.15379,2113.401.32%
3 Years416.80459.00206.80338.74455,827-155.80-37.38%
5 Years513.50588.50206.80413.60545,158-252.50-49.17%
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:20210921 22:40:32