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:  
558.00p
on 25-05-2017 at 17:15:00
Change:   5.00p fall 0.89 %
Buy:   558.00p
Sell:   556.00p
   
Essentra (ESNT, ESNT.L, LON:ESNT) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 107 at 559.87p Days Range: 556.50 - 567.00p
Day's Volume: 322,273 52wk Range: 382.90 - 850.00p
Last Close: 558.00p Market Capitalisation:* £ 1.47 bn
Open: 567.00p VWAP: 559.24p
ISIN: GB00B0744359 Shares in Issue: 263.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy107559.87p1669916184849264Negotiated Trade -Immediate Publication17:02:00 - 25/05
Buy7400558.94p1669916184848704Negotiated Trade -Immediate Publication16:46:25 - 25/05
Buy562558.26p1669916184848160Negotiated Trade -Immediate Publication16:48:45 - 25/05
Buy3100558.57p1669916184847977Negotiated Trade -Immediate Publication16:43:09 - 25/05
Buy2463558.00p1670506726286077PT16:35:19 - 25/05
Sell49557.00p1670506726278653Automated Trade16:29:42 - 25/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
25 May 2017 (Thu) 567.00 567.00 556.50 558.00 322,273
24 May 2017 (Wed) 565.00 571.00 562.00 563.00 472,949
23 May 2017 (Tue) 554.50 574.50 551.00 566.00 732,619
22 May 2017 (Mon) 551.50 561.00 551.50 556.00 395,533
18 May 2017 (Thu) 542.00 562.50 533.00 556.50 605,581
17 May 2017 (Wed) 554.00 555.00 538.50 543.00 564,418
16 May 2017 (Tue) 554.00 558.50 551.00 553.00 445,807
15 May 2017 (Mon) 560.00 561.50 550.50 552.00 597,292
12 May 2017 (Fri) 562.50 565.50 558.00 560.00 417,480
11 May 2017 (Thu) 575.50 577.50 559.00 574.50 515,223
10 May 2017 (Wed) 572.00 580.00 568.50 571.50 427,337
9 May 2017 (Tue) 565.00 574.50 565.00 571.50 711,503
8 May 2017 (Mon) 561.00 568.50 559.20 568.00 715,474
5 May 2017 (Fri) 544.50 562.50 544.50 561.00 1,134,363
4 May 2017 (Thu) 544.50 551.00 537.54 550.00 397,979
3 May 2017 (Wed) 539.50 544.50 537.50 544.50 505,806
1 May 2017 (Mon) 531.50 541.50 530.20 541.50 809,343
28 Apr 2017 (Fri) 531.50 541.50 530.20 541.50 809,343
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

FTSE 100 Latest

ValueChange
7,517.712.81  % rise
 

SSL