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
  -2.50p -0.49% 507.00p 506.00p 506.50p 510.00p 504.50p 510.00p 311,109 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 998.5 -62.5 -15.4 - 1,333.11

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018507-2.50-0.49%504.50003510311,109
18 Jan 2018509.5-3.00-0.59%508515241,154
17 Jan 2018512.5-10.00-1.91%511524411,813
16 Jan 2018522.5-5.00-0.95%521530.5321,392
15 Jan 2018527.5-4.00-0.75%526536.5591,588
12 Jan 2018531.5+1.00+0.19%527.5537423,112
11 Jan 2018530.5-3.50-0.66%527.5538.5369,910
10 Jan 2018534-2.50-0.47%532.5538.5260,851
09 Jan 2018536.5-1.50-0.28%535539.5306,843
08 Jan 2018538+1.50+0.28%537543.5407,030
05 Jan 2018536.5-2.00-0.37%534540.5291,086
04 Jan 2018538.5-4.00-0.74%536544237,643
03 Jan 2018542.5+9.50+1.78%533.5542.5211,217
02 Jan 2018533+3.50+0.66%520.5533218,385
29 Dec 2017529.5+3.00+0.57%526.5529.5162,657
28 Dec 2017526.5+1.00+0.19%520531274,803
27 Dec 2017525.5+1.50+0.29%519.5528283,099
22 Dec 2017524+6.50+1.26%517.5531169,950
21 Dec 2017517.5+6.00+1.17%509519.5299,378
20 Dec 2017511.5-4.00-0.78%508517.5286,390
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 Week534537504.5522.2551241k592k398k-27-5.06%
1 Month517.5544504.5529.0245163k592k305k-10.5-2.03%
3 Months523544492.8516.9539142k5M497k-16-3.06%
6 Months561.5574.5490.7523.6613142k5M451k-54.5-9.71%
1 Year449.9588.5387.4514.5953142k7M710k57.112.69%
3 Years811.51,069366.7615.252835k7M627k-304.5-37.52%
5 Years565.51,069366.7656.33306k7M528k-58.5-10.34%
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:20180120 09:14:26