We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|
| -1.40 | -0.78% | 179.20 | 179.00 | 179.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 179.20 | 176.40 | 176.40 | 48,246 | 13:24:41 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Plastics,resins,elastomers | 991.8M | -188M | -0.6409 | -2.80 | 525.63M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 180.60 | -0.80 | -0.44% | 179.40 | 184.20 | 671,045 |
| 12 Apr 2024 | 181.40 | 0.40 | 0.22% | 181.00 | 184.20 | 779,665 |
| 11 Apr 2024 | 181.00 | 0.20 | 0.11% | 180.60 | 182.80 | 346,693 |
| 10 Apr 2024 | 180.80 | -1.00 | -0.55% | 179.40 | 183.00 | 556,309 |
| 09 Apr 2024 | 181.80 | 1.00 | 0.55% | 180.00 | 181.80 | 341,945 |
| 08 Apr 2024 | 180.80 | -1.60 | -0.88% | 180.80 | 182.60 | 460,971 |
| 05 Apr 2024 | 182.40 | 0.80 | 0.44% | 176.20 | 182.40 | 789,180 |
| 04 Apr 2024 | 181.60 | 4.20 | 2.37% | 177.40 | 181.60 | 1,419,138 |
| 03 Apr 2024 | 177.40 | -0.60 | -0.34% | 175.80 | 180.40 | 1,017,006 |
| 02 Apr 2024 | 178.00 | 2.20 | 1.25% | 174.80 | 179.80 | 2,387,401 |
| 28 Mar 2024 | 175.80 | 5.60 | 3.29% | 166.20 | 176.20 | 449,439 |
| 27 Mar 2024 | 170.20 | -0.60 | -0.35% | 166.20 | 171.40 | 2,749,999 |
| 26 Mar 2024 | 170.80 | -0.60 | -0.35% | 166.40 | 171.40 | 389,910 |
| 25 Mar 2024 | 171.40 | -5.20 | -2.94% | 171.40 | 177.00 | 282,746 |
| 22 Mar 2024 | 176.60 | 1.60 | 0.91% | 174.00 | 177.40 | 378,779 |
| 21 Mar 2024 | 175.00 | 1.60 | 0.92% | 172.80 | 178.60 | 478,471 |
| 20 Mar 2024 | 173.40 | 8.00 | 4.84% | 165.80 | 176.20 | 578,446 |
| 19 Mar 2024 | 165.40 | -8.20 | -4.72% | 161.40 | 172.00 | 1,030,768 |
| 18 Mar 2024 | 173.60 | 2.00 | 1.17% | 173.60 | 177.20 | 282,758 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 180.00 | 184.20 | 176.40 | 181.08 | 539,131 | -0.80 | -0.44% |
| 1 Month | 169.60 | 184.20 | 161.40 | 176.20 | 839,328 | 9.60 | 5.66% |
| 3 Months | 162.80 | 184.20 | 160.20 | 172.64 | 528,880 | 16.40 | 10.07% |
| 6 Months | 169.80 | 184.20 | 130.20 | 163.07 | 646,923 | 9.40 | 5.54% |
| 1 Year | 194.00 | 211.00 | 130.20 | 169.27 | 684,571 | -14.80 | -7.63% |
| 3 Years | 301.50 | 366.00 | 130.20 | 227.14 | 632,839 | -122.30 | -40.56% |
| 5 Years | 415.40 | 459.00 | 130.20 | 262.40 | 561,499 | -236.20 | -56.86% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
