| 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 2017 | 522.5 | -3.00 | -0.57% | 518 | 524.5 | 259,505 |
| 17 Aug 2017 | 525.5 | 0.00 | 0.00% | 521 | 529.5 | 357,530 |
| 16 Aug 2017 | 525.5 | +3.00 | +0.57% | 522 | 526.5 | 411,773 |
| 15 Aug 2017 | 522.5 | -1.00 | -0.19% | 522 | 526 | 237,493 |
| 14 Aug 2017 | 523.5 | -1.50 | -0.29% | 518 | 529.5 | 298,338 |
| 11 Aug 2017 | 525 | +7.00 | +1.35% | 514.5 | 525.5 | 439,059 |
| 10 Aug 2017 | 518 | -3.50 | -0.67% | 513 | 525.5 | 561,241 |
| 09 Aug 2017 | 521.5 | -30.00 | -5.44% | 518.5 | 553 | 869,300 |
| 08 Aug 2017 | 551.5 | -10.50 | -1.87% | 547 | 566.5 | 370,482 |
| 07 Aug 2017 | 562 | -6.00 | -1.06% | 562 | 571 | 349,721 |
| 04 Aug 2017 | 568 | +16.50 | +2.99% | 550.5 | 574.5 | 493,394 |
| 03 Aug 2017 | 551.5 | +6.00 | +1.10% | 543.5 | 555.5 | 588,019 |
| 02 Aug 2017 | 545.5 | +8.00 | +1.49% | 534 | 551.5 | 474,996 |
| 01 Aug 2017 | 537.5 | +2.00 | +0.37% | 536 | 542.5 | 426,511 |
| 31 Jul 2017 | 535.5 | -6.50 | -1.20% | 535 | 544.5 | 341,203 |
| 28 Jul 2017 | 542 | +6.50 | +1.21% | 534 | 554 | 477,451 |
| 27 Jul 2017 | 535.5 | -6.50 | -1.20% | 535.5 | 550.5 | 740,656 |
| 26 Jul 2017 | 542 | +1.50 | +0.28% | 541 | 551 | 455,550 |
| 25 Jul 2017 | 540.5 | -21.00 | -3.74% | 537 | 571.5 | 618,857 |
| 24 Jul 2017 | 561.5 | +6.00 | +1.08% | 554 | 563 | 468,158 |
| 21 Jul 2017 | 555.5 | -6.00 | -1.07% | 552 | 565.5 | 426,683 |
| 20 Jul 2017 | 561.5 | +8.50 | +1.54% | 548.5 | 562 | 379,662 |
| 19 Jul 2017 | 553 | +13.00 | +2.41% | 540 | 553.5 | 373,589 |
Essentra Plc (ESNT) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 523.5 | 529.5 | 514.5 | 524.6236 | 237k | 439k | 349k | -1 | -0.19% |
| 1 Month | 561.5 | 574.5 | 513 | 539.2362 | 237k | 869k | 470k | -39 | -6.95% |
| 3 Months | 557 | 588.5 | 513 | 555.8424 | 217k | 2M | 488k | -34.5 | -6.19% |
| 6 Months | 405 | 588.5 | 394.9 | 533.7649 | 217k | 7M | 838k | 117.5 | 29.01% |
| 1 Year | 501.5 | 588.5 | 366.7 | 494.7129 | 217k | 7M | 886k | 21 | 4.19% |
| 3 Years | 838.5 | 1,069 | 366.7 | 637.5015 | 6k | 7M | 624k | -316 | -37.69% |
| 5 Years | 528.5 | 1,069 | 366.7 | 660.8594 | 6k | 7M | 517k | -6 | -1.14% |
