Buy
Sell
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
  -1.50 -0.6% 247.00 246.50 247.50 248.50 241.50 242.50 261,266 16:29:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 959.7 33.2 8.9 27.8 745

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
01 Jul 2022247.00-1.50-0.6%241.50248.50248,315
30 Jun 2022248.50-9.00-3.5%245.50255.50580,554
29 Jun 2022257.50-6.00-2.28%257.50271.00297,267
28 Jun 2022263.50-8.50-3.13%263.00273.50272,689
27 Jun 2022272.002.000.74%268.50278.50632,325
24 Jun 2022270.00-2.50-0.92%268.00282.001,012,630
23 Jun 2022272.50-3.50-1.27%272.50278.502,443,659
22 Jun 2022276.00-5.00-1.78%270.50280.501,895,189
21 Jun 2022281.00-4.00-1.4%281.00292.501,362,208
20 Jun 2022285.002.500.88%280.00288.50167,960
17 Jun 2022282.50-2.00-0.7%281.50290.00326,729
16 Jun 2022284.50-8.50-2.9%280.00296.00723,602
15 Jun 2022293.002.000.69%291.00296.502,649,811
14 Jun 2022291.00-8.50-2.84%290.50300.50503,430
13 Jun 2022299.50-11.00-3.54%297.00306.50176,157
10 Jun 2022310.50-9.50-2.97%307.50319.502,026,241
09 Jun 2022320.00-5.50-1.69%319.00327.50223,972
08 Jun 2022325.501.000.31%323.50329.50681,252
07 Jun 2022324.505.501.72%315.00324.50292,024
06 Jun 2022319.002.500.79%318.00323.50232,908
02 Jun 2022316.500.000.0%316.50316.500.00
Download more Essentra Plc Historical Data

Essentra Plc (ESNT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week282.00282.00241.50264.02559,093-35.00-12.41%
1 Month323.00329.50241.50286.24868,453-76.00-23.53%
3 Months334.00336.00241.50306.38812,051-87.00-26.05%
6 Months347.50366.00241.50313.59653,591-100.50-28.92%
1 Year310.50366.00241.50303.56530,442-63.50-20.45%
3 Years418.60459.00206.80316.44466,189-171.60-40.99%
5 Years566.50579.50206.80372.19480,859-319.50-56.4%
ADVFN Advertorial
Your Recent History
LSE
ESNT
Essentra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220702 13:53:31