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:  
536.00p
on 27-04-2017 at 17:15:00
Change:   11.00p rise 2.10 %
Buy:   536.50p
Sell:   531.50p
   
Essentra (ESNT, ESNT.L, LON:ESNT) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 3,498 at 529.15p Days Range: 520.00 - 536.00p
Day's Volume: 479,622 52wk Range: 382.90 - 850.00p
Last Close: 536.00p Market Capitalisation:* £ 1.41 bn
Open: 525.50p VWAP: 531.31p
ISIN: GB00B0744359 Shares in Issue: 263.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell3498529.15p1652598876710090Negotiated Trade -Immediate Publication17:09:40 - 27/04
Sell1360530.07p1652598876708813Negotiated Trade -Immediate Publication16:49:34 - 27/04
Sell15300529.97p1652598876708700Negotiated Trade -Immediate Publication16:44:34 - 27/04
Sell7316536.00p1653189418158152PT16:38:21 - 27/04
Buy100535.00p1653189418145336Automated Trade16:29:58 - 27/04
Buy13534.50p1653189418143970Automated Trade16:29:25 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
27 Apr 2017 (Thu) 525.50 536.00 520.00 536.00 479,622
26 Apr 2017 (Wed) 519.00 526.50 518.50 525.00 350,269
25 Apr 2017 (Tue) 516.00 525.00 516.00 520.50 547,712
24 Apr 2017 (Mon) 519.50 530.00 513.00 517.00 736,647
21 Apr 2017 (Fri) 520.50 526.50 505.00 512.00 1,192,263
20 Apr 2017 (Thu) 508.00 540.50 508.00 532.50 1,565,158
19 Apr 2017 (Wed) 509.50 510.50 497.20 503.00 769,464
18 Apr 2017 (Tue) 520.00 520.00 507.00 510.50 1,099,615
17 Apr 2017 (Mon) 525.00 529.50 514.50 520.50 557,167
14 Apr 2017 (Fri) 525.00 529.50 514.50 520.50 557,167
13 Apr 2017 (Thu) 525.00 529.50 514.50 520.50 557,167
12 Apr 2017 (Wed) 535.00 535.00 521.50 529.50 662,297
11 Apr 2017 (Tue) 524.50 530.00 520.00 523.50 479,153
10 Apr 2017 (Mon) 531.50 540.50 526.00 526.50 297,770
7 Apr 2017 (Fri) 525.50 534.22 522.50 530.00 412,398
6 Apr 2017 (Thu) 520.00 526.00 515.00 525.50 505,572
5 Apr 2017 (Wed) 528.50 535.00 523.50 523.50 771,362
4 Apr 2017 (Tue) 527.00 535.05 522.50 535.00 725,840
3 Apr 2017 (Mon) 527.00 528.50 521.00 521.00 656,182
31 Mar 2017 (Fri) 525.00 528.00 520.00 525.00 732,425
30 Mar 2017 (Thu) 523.50 524.00 519.50 524.00 468,105
29 Mar 2017 (Wed) 523.00 530.50 515.50 521.50 372,617
28 Mar 2017 (Tue) 520.00 521.50 512.50 520.00 546,485
27 Mar 2017 (Mon) 506.50 521.50 504.50 516.00 787,287

FTSE 100 Latest

ValueChange
7,237.1751.55  % fall
 

SSL