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
  -12.20 -3.72% 315.40 316.00 317.20 323.60 314.40 317.80 160,622 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 974.1 65.5 14.7 21.5 952

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
15 Jan 2021315.40-12.20-3.72%314.40323.60160,622
14 Jan 2021327.609.002.82%322.00329.80395,890
13 Jan 2021318.603.401.08%315.40321.20641,979
12 Jan 2021315.200.200.06%313.80322.60221,329
11 Jan 2021315.00-16.00-4.83%312.80330.00364,117
08 Jan 2021331.0012.603.96%317.60338.60574,227
07 Jan 2021318.4012.203.98%304.20318.40384,877
06 Jan 2021306.200.800.26%302.80313.60426,166
05 Jan 2021305.40-4.60-1.48%303.60311.80260,024
04 Jan 2021310.003.801.24%308.00315.40216,280
31 Dec 2020306.20-4.00-1.29%305.20311.2056,564
30 Dec 2020310.20-6.60-2.08%310.20322.00168,410
29 Dec 2020316.80-3.80-1.19%315.60326.00293,252
24 Dec 2020320.6011.003.55%312.40320.6081,744
23 Dec 2020309.6011.003.68%297.80312.40225,933
22 Dec 2020298.60-1.00-0.33%298.60307.20143,895
21 Dec 2020299.604.601.56%286.60303.80354,288
18 Dec 2020295.00-14.80-4.78%295.00308.602,578,999
17 Dec 2020309.803.401.11%306.00316.80545,394
Download more Essentra Plc Historical Data

Essentra Plc (ESNT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week317.60338.60312.80324.28461,962-2.20-0.69%
1 Month305.80338.60286.60309.82442,3459.603.14%
3 Months265.20338.60231.20299.65364,41350.2018.93%
6 Months327.80343.40231.20287.78428,943-12.40-3.78%
1 Year416.00438.40206.80295.72527,973-100.60-24.18%
3 Years536.50536.50206.80378.06494,143-221.10-41.21%
5 Years750.00894.00206.80458.77593,954-434.60-57.95%
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:20210117 06:17:07