| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -4.00p | -0.78% | 506.00p | 505.50p | 506.00p | 513.00p | 505.00p | 510.00p | 383,922 | 16:35:09 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Support Services | 998.5 | -62.5 | -15.4 | - | 1,330.48 |
Essentra (ESNT) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 22 Sep 2017 | 506.00003 | -4.00 | -0.78% | 505.00003 | 513 | 383,922 |
| 21 Sep 2017 | 510 | -0.50 | -0.10% | 508.5 | 512.5 | 229,991 |
| 20 Sep 2017 | 510.5 | -4.00 | -0.78% | 509 | 525 | 241,204 |
| 19 Sep 2017 | 514.5 | +3.50 | +0.68% | 507 | 518 | 248,491 |
| 18 Sep 2017 | 511 | -2.50 | -0.49% | 508.5 | 519.5 | 403,084 |
| 15 Sep 2017 | 513.5 | -10.50 | -2.00% | 509 | 524.5 | 724,088 |
| 14 Sep 2017 | 524 | -2.50 | -0.47% | 523 | 529 | 365,210 |
| 13 Sep 2017 | 526.5 | -6.00 | -1.13% | 522.5 | 532 | 287,609 |
| 12 Sep 2017 | 532.5 | -3.00 | -0.56% | 532 | 541 | 350,513 |
| 11 Sep 2017 | 535.5 | +0.50 | +0.09% | 533 | 540.5 | 165,987 |
| 08 Sep 2017 | 535 | +6.00 | +1.13% | 524.5 | 536.5 | 300,944 |
| 07 Sep 2017 | 529 | +4.50 | +0.86% | 520 | 529 | 255,108 |
| 06 Sep 2017 | 524.5 | -5.00 | -0.94% | 520 | 527.5 | 171,358 |
| 05 Sep 2017 | 529.5 | -4.50 | -0.84% | 527.5 | 536 | 209,745 |
| 04 Sep 2017 | 534 | -1.50 | -0.28% | 531.5 | 536.5 | 624,411 |
| 01 Sep 2017 | 535.5 | +1.50 | +0.28% | 528 | 535.5 | 423,761 |
| 31 Aug 2017 | 534 | +4.00 | +0.75% | 532 | 540.5 | 406,710 |
| 30 Aug 2017 | 530 | +5.00 | +0.95% | 527 | 531.5 | 340,856 |
| 29 Aug 2017 | 525 | -10.00 | -1.87% | 519 | 538 | 309,487 |
| 25 Aug 2017 | 535 | +8.00 | +1.52% | 527 | 538 | 284,105 |
| 24 Aug 2017 | 527 | -10.00 | -1.86% | 523 | 543 | 700,233 |
Essentra Plc (ESNT) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 524 | 525 | 505 | 512.2612 | 230k | 724k | 369k | -18 | -3.44% |
| 1 Month | 530 | 541 | 505 | 525.6423 | 166k | 724k | 334k | -24 | -4.53% |
| 3 Months | 563.5 | 579.5 | 505 | 538.1793 | 166k | 869k | 417k | -57.5 | -10.20% |
| 6 Months | 519 | 588.5 | 497.2 | 542.1591 | 166k | 4M | 561k | -13 | -2.50% |
| 1 Year | 515.5 | 588.5 | 366.7 | 493.8646 | 166k | 7M | 840k | -9.5 | -1.84% |
| 3 Years | 800.5 | 1,069 | 366.7 | 633.2392 | 35k | 7M | 628k | -294.5 | -36.79% |
| 5 Years | 508.5 | 1,069 | 366.7 | 660.9080 | 6k | 7M | 517k | -2.5 | -0.49% |
