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
  +1.20p +0.29% 414.20p 412.00p 412.40p 416.80p 411.60p 416.80p 773,357 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 1,027.3 -4.9 43.7 9.5 1,089.10

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018414.2+1.20+0.29%411.6416.8773,357
20 Sep 2018413+0.80+0.19%408.2413.2590,558
19 Sep 2018412.2-3.80-0.91%408.8416.6698,226
18 Sep 2018416-2.60-0.62%414.4421.4314,906
17 Sep 2018418.6-1.00-0.24%416.8421.4239,464
14 Sep 2018419.6-3.20-0.76%419.4424.8358,968
13 Sep 2018422.8-5.00-1.17%421.8428.8619,668
12 Sep 2018427.8-1.80-0.42%425432.4381,636
11 Sep 2018429.6-0.40-0.09%425431.4403,843
10 Sep 2018430-4.00-0.92%429436.4634,280
07 Sep 2018434-2.60-0.60%430.8438.4439,837
06 Sep 2018436.6-1.40-0.32%435.2440.6554,939
05 Sep 2018438-0.20-0.05%437.8447.6647,001
04 Sep 2018438.2-7.80-1.75%437.6448514,760
03 Sep 2018446+1.00+0.22%440.4446.42,236,674
31 Aug 2018445+1.40+0.32%436.6448.8734,213
30 Aug 2018443.6-4.80-1.07%440447.6670,264
29 Aug 2018448.4-3.40-0.75%446453.2675,852
28 Aug 2018451.8-3.80-0.83%451.8461.6383,857
24 Aug 2018455.6-3.20-0.70%454.8462.4409,430
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 Week423.4424.8408.2414.8602239k773k440k-9.2-2.17%
1 Month456.2462.4408.2435.4931239k2M606k-42-9.21%
3 Months485.6517408.2463.4627126k2M512k-71.4-14.70%
6 Months454517405.2460.9814126k2M531k-39.8-8.77%
1 Year510565405.2482.3465126k5M520k-95.8-18.78%
3 Years773.5899.5366.7539.583435k7M653k-359.3-46.45%
5 Years7531,069366.7625.65566k7M545k-338.8-44.99%
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:43 V: D:20180924 03:18:50