| 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 2021 | 263.50 | -5.50 | -2.04% | 262.50 | 268.00 | 432,848 |
| 17 Sep 2021 | 269.00 | -2.50 | -0.92% | 266.00 | 271.00 | 482,612 |
| 16 Sep 2021 | 271.50 | 3.50 | 1.31% | 266.00 | 272.00 | 197,363 |
| 15 Sep 2021 | 268.00 | -2.50 | -0.92% | 268.00 | 272.00 | 156,285 |
| 14 Sep 2021 | 270.50 | -3.00 | -1.1% | 270.00 | 275.50 | 325,772 |
| 13 Sep 2021 | 273.50 | -3.50 | -1.26% | 272.50 | 280.00 | 1,007,626 |
| 10 Sep 2021 | 277.00 | -8.00 | -2.81% | 277.00 | 284.50 | 777,809 |
| 09 Sep 2021 | 285.00 | -3.50 | -1.21% | 284.00 | 287.00 | 415,253 |
| 08 Sep 2021 | 288.50 | -1.50 | -0.52% | 286.00 | 297.00 | 240,349 |
| 07 Sep 2021 | 290.00 | -5.50 | -1.86% | 290.00 | 300.00 | 100,722 |
| 06 Sep 2021 | 295.50 | 0.50 | 0.17% | 294.00 | 298.00 | 84,752 |
| 03 Sep 2021 | 295.00 | 1.00 | 0.34% | 294.00 | 299.00 | 143,456 |
| 02 Sep 2021 | 294.00 | -2.50 | -0.84% | 291.00 | 297.50 | 73,831 |
| 01 Sep 2021 | 296.50 | 6.50 | 2.24% | 291.00 | 299.50 | 163,330 |
| 31 Aug 2021 | 290.00 | 1.00 | 0.35% | 283.50 | 290.50 | 1,848,963 |
| 27 Aug 2021 | 289.00 | 0.50 | 0.17% | 286.50 | 290.00 | 88,834 |
| 26 Aug 2021 | 288.50 | 1.00 | 0.35% | 285.00 | 290.00 | 97,523 |
| 25 Aug 2021 | 287.50 | 4.50 | 1.59% | 282.50 | 288.00 | 109,296 |
| 24 Aug 2021 | 283.00 | 3.50 | 1.25% | 279.50 | 283.00 | 156,510 |
| 23 Aug 2021 | 279.50 | -3.50 | -1.24% | 279.00 | 285.50 | 831,554 |
Essentra Plc (ESNT) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 272.50 | 275.50 | 258.50 | 268.25 | 346,249 | -11.50 | -4.22% |
| 1 Month | 281.00 | 300.00 | 258.50 | 280.06 | 369,287 | -20.00 | -7.12% |
| 3 Months | 310.50 | 321.00 | 258.50 | 284.67 | 449,624 | -49.50 | -15.94% |
| 6 Months | 286.80 | 332.50 | 258.50 | 296.34 | 387,689 | -25.80 | -9.0% |
| 1 Year | 257.60 | 338.60 | 231.20 | 292.15 | 379,211 | 3.40 | 1.32% |
| 3 Years | 416.80 | 459.00 | 206.80 | 338.74 | 455,827 | -155.80 | -37.38% |
| 5 Years | 513.50 | 588.50 | 206.80 | 413.60 | 545,158 | -252.50 | -49.17% |
PLUS1
