Essentra Share Price (ESNT) - Buy ESNT Shares

View your Watch List Add ESNT to your Watch List
Time period:    Moving average:     Compare to: 
Essentra (ESNT) share price history chart
Current Price:  
527.50p
on 21-11-2017 at 17:11:07
Change:   6.50p rise 1.25 %
Buy:   531.00p
Sell:   526.50p
   
Essentra (ESNT, ESNT.L, LON:ESNT) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 200 at 518.48p Days Range: 514.70 - 529.00p
Day's Volume: 475,381 52wk Range: 382.90 - 581.50p
Last Close: 527.50p Market Capitalisation:* £ 1.39 bn
Open: 525.00p VWAP: 522.18p
ISIN: GB00B0744359 Shares in Issue: 263.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell200518.48p017:11:06 - 21/11
Sell80519.13p3282612391099603217:11:03 - 21/11
Sell8518.38p20586252224648812817:11:01 - 21/11
Sell44518.23p017:10:59 - 21/11
Sell91525.05p38609817751266105616:51:54 - 21/11
Sell62525.05p37709097825792006416:51:53 - 21/11
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Nov 2017 (Tue) 525.00 529.00 514.70 527.50 475,381
20 Nov 2017 (Mon) 509.00 526.00 505.50 521.00 357,647
15 Nov 2017 (Wed) 505.50 507.00 499.70 503.00 280,541
14 Nov 2017 (Tue) 499.10 507.00 492.80 503.00 633,071
13 Nov 2017 (Mon) 507.50 510.50 494.80 494.90 196,352
10 Nov 2017 (Fri) 509.50 513.50 506.40 509.00 328,133
9 Nov 2017 (Thu) 517.00 518.00 510.50 510.50 2,660,288
8 Nov 2017 (Wed) 515.50 517.50 513.00 516.00 289,268
7 Nov 2017 (Tue) 525.50 525.50 518.00 518.00 265,591
6 Nov 2017 (Mon) 529.00 529.50 524.00 526.00 265,719
3 Nov 2017 (Fri) 531.00 534.00 528.50 529.00 214,660
2 Nov 2017 (Thu) 531.50 534.00 529.50 531.00 190,504
1 Nov 2017 (Wed) 532.50 542.00 527.50 531.00 270,848
31 Oct 2017 (Tue) 534.50 534.50 523.16 532.00 614,267
30 Oct 2017 (Mon) 515.00 526.50 515.00 526.00 348,049
27 Oct 2017 (Fri) 523.00 523.00 517.00 517.00 226,087
26 Oct 2017 (Thu) 520.50 526.50 519.00 521.00 394,166
25 Oct 2017 (Wed) 511.00 523.50 511.00 519.50 332,031
24 Oct 2017 (Tue) 508.00 519.50 508.00 513.00 353,131
23 Oct 2017 (Mon) 500.00 521.00 500.00 513.00 526,247

FTSE 100 Latest

ValueChange
7,411.3421.88  % rise
 

SSL