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
  +7.20p +1.49% 489.20p 488.20p 488.80p 488.80p 474.40p 482.20p 360,860 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 1,027.3 -4.9 43.7 11.2 1,286.31

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 2018489.2+7.20+1.49%474.4489.2360,860
21 Jun 20184820.000.00%479.8491.4440,685
20 Jun 2018482+4.80+1.01%471488335,156
19 Jun 2018477.2-4.60-0.95%475485.2549,472
18 Jun 2018481.8-1.80-0.37%477.4489.6439,954
15 Jun 2018483.6-17.90-3.57%483.6500892,501
14 Jun 2018501.5+3.30+0.66%494.4504.52,229,100
13 Jun 2018498.2+2.40+0.48%493.2500.5859,787
12 Jun 2018495.8+1.00+0.20%486497.8419,354
11 Jun 2018494.8-0.60-0.12%492.8500.5719,080
08 Jun 2018495.4+5.80+1.18%486499.2429,402
07 Jun 2018489.6-7.20-1.45%488.6497.6357,377
06 Jun 2018496.8+4.40+0.89%490.8497.6395,424
05 Jun 2018492.4+0.60+0.12%488.2496468,274
04 Jun 2018491.8+7.40+1.53%483.2491.8532,128
01 Jun 2018484.4+10.00+2.11%471.4484.4263,763
31 May 2018474.4+1.20+0.25%470477.8845,664
30 May 2018473.2+6.60+1.41%465474.2513,330
29 May 2018466.6-13.40-2.79%464.2478.2781,319
25 May 2018480+1.00+0.21%475.6482.4245,990
24 May 2018479+2.40+0.50%475.8481.2590,236
23 May 2018476.6-4.00-0.83%474.2483799,759
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 Week500500471481.5118335k893k532k-10.8-2.16%
1 Month475.6504.5464.2488.2010246k2M617k13.62.86%
3 Months422.4504.5405.2459.1906229k2M560k66.815.81%
6 Months517.5544405.2472.2938163k2M527k-28.3-5.47%
1 Year574588.5405.2498.9567142k5M495k-84.8-14.77%
3 Years1,0121,037366.7564.517335k7M647k-522.8-51.66%
5 Years705.51,069366.7638.22016k7M537k-216.3-30.66%
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:42 V: D:20180623 10:18:44