We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 | |
|---|---|---|---|---|---|
| 3.00 | 2.64% | 116.60 | 116.40 | 116.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 118.20 | 113.00 | 113.00 | 1,872,005 | 11:08:39 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Plastics,resins,elastomers | 611.6M | 5.4M | 0.0188 | 61.81 | 325.78M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 04 Mar 2025 | 113.60 | -4.40 | -3.73% | 113.00 | 117.40 | 1,078,379 |
| 03 Mar 2025 | 118.00 | 1.40 | 1.20% | 116.60 | 120.40 | 1,340,908 |
| 28 Feb 2025 | 116.60 | -1.40 | -1.19% | 115.40 | 118.40 | 11,896,276 |
| 27 Feb 2025 | 118.00 | -2.20 | -1.83% | 116.60 | 119.20 | 664,296 |
| 26 Feb 2025 | 120.20 | 1.40 | 1.18% | 117.60 | 122.00 | 1,262,649 |
| 25 Feb 2025 | 118.80 | 0.20 | 0.17% | 117.20 | 119.00 | 619,542 |
| 24 Feb 2025 | 118.60 | 0.00 | 0.00% | 117.00 | 120.20 | 720,668 |
| 21 Feb 2025 | 118.60 | -1.60 | -1.33% | 117.60 | 121.60 | 621,115 |
| 20 Feb 2025 | 120.20 | -1.00 | -0.83% | 119.20 | 122.20 | 716,926 |
| 19 Feb 2025 | 121.20 | -3.80 | -3.04% | 121.20 | 125.20 | 1,842,923 |
| 18 Feb 2025 | 125.00 | -0.60 | -0.48% | 123.60 | 126.00 | 535,180 |
| 17 Feb 2025 | 125.60 | 1.60 | 1.29% | 121.00 | 125.60 | 1,406,702 |
| 14 Feb 2025 | 124.00 | 0.00 | 0.00% | 121.80 | 124.60 | 1,278,407 |
| 13 Feb 2025 | 124.00 | 0.00 | 0.00% | 121.60 | 125.40 | 1,880,484 |
| 12 Feb 2025 | 124.00 | -0.80 | -0.64% | 122.20 | 124.80 | 2,442,495 |
| 11 Feb 2025 | 124.80 | -1.40 | -1.11% | 124.00 | 127.00 | 1,161,212 |
| 10 Feb 2025 | 126.20 | 2.00 | 1.61% | 124.40 | 126.80 | 368,511 |
| 07 Feb 2025 | 124.20 | -0.40 | -0.32% | 123.40 | 125.60 | 1,092,602 |
| 06 Feb 2025 | 124.60 | 1.20 | 0.97% | 121.00 | 126.00 | 353,117 |
| 05 Feb 2025 | 123.40 | 1.40 | 1.15% | 120.40 | 124.20 | 2,244,314 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 117.60 | 122.00 | 113.00 | 116.85 | 3,248,502 | -1.00 | -0.85% |
| 1 Month | 122.00 | 127.00 | 113.00 | 120.10 | 1,676,335 | -5.40 | -4.43% |
| 3 Months | 149.60 | 149.60 | 113.00 | 122.28 | 956,111 | -33.00 | -22.06% |
| 6 Months | 165.20 | 169.40 | 113.00 | 134.70 | 801,946 | -48.60 | -29.42% |
| 1 Year | 171.80 | 191.20 | 113.00 | 151.99 | 744,347 | -55.20 | -32.13% |
| 3 Years | 269.00 | 336.00 | 113.00 | 190.98 | 734,441 | -152.40 | -56.65% |
| 5 Years | 342.00 | 366.00 | 113.00 | 221.24 | 623,552 | -225.40 | -65.91% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
