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
  -3.00p -0.57% 522.50p 521.00p 521.50p 524.50p 518.00p 522.00p 259,505 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 998.5 -62.5 -15.4 - 1,373.86

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017522.5-3.00-0.57%518524.5259,505
17 Aug 2017525.50.000.00%521529.5357,530
16 Aug 2017525.5+3.00+0.57%522526.5411,773
15 Aug 2017522.5-1.00-0.19%522526237,493
14 Aug 2017523.5-1.50-0.29%518529.5298,338
11 Aug 2017525+7.00+1.35%514.5525.5439,059
10 Aug 2017518-3.50-0.67%513525.5561,241
09 Aug 2017521.5-30.00-5.44%518.5553869,300
08 Aug 2017551.5-10.50-1.87%547566.5370,482
07 Aug 2017562-6.00-1.06%562571349,721
04 Aug 2017568+16.50+2.99%550.5574.5493,394
03 Aug 2017551.5+6.00+1.10%543.5555.5588,019
02 Aug 2017545.5+8.00+1.49%534551.5474,996
01 Aug 2017537.5+2.00+0.37%536542.5426,511
31 Jul 2017535.5-6.50-1.20%535544.5341,203
28 Jul 2017542+6.50+1.21%534554477,451
27 Jul 2017535.5-6.50-1.20%535.5550.5740,656
26 Jul 2017542+1.50+0.28%541551455,550
25 Jul 2017540.5-21.00-3.74%537571.5618,857
24 Jul 2017561.5+6.00+1.08%554563468,158
21 Jul 2017555.5-6.00-1.07%552565.5426,683
20 Jul 2017561.5+8.50+1.54%548.5562379,662
19 Jul 2017553+13.00+2.41%540553.5373,589
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 Week523.5529.5514.5524.6236237k439k349k-1-0.19%
1 Month561.5574.5513539.2362237k869k470k-39-6.95%
3 Months557588.5513555.8424217k2M488k-34.5-6.19%
6 Months405588.5394.9533.7649217k7M838k117.529.01%
1 Year501.5588.5366.7494.7129217k7M886k214.19%
3 Years838.51,069366.7637.50156k7M624k-316-37.69%
5 Years528.51,069366.7660.85946k7M517k-6-1.14%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170819 13:01:02