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:  
542.00p
on 26-07-2017 at 17:11:38
Change:   1.50p rise 0.28 %
Buy:   573.00p
Sell:   541.50p
   
Essentra (ESNT, ESNT.L, LON:ESNT) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 5,225 at 544.08p Days Range: 541.00 - 551.00p
Day's Volume: 422,848 52wk Range: 382.90 - 644.50p
Last Close: 542.00p Market Capitalisation:* £ 1.43 bn
Open: 541.50p VWAP: 544.37p
ISIN: GB00B0744359 Shares in Issue: 263.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell22549.00p299098242753323072Negotiated Trade -Immediate Publication14:21:38 - 26/07
Buy66549.50p1708852194146660Automated Trade12:05:01 - 26/07
Buy61549.50p1708852194146656Automated Trade12:05:01 - 26/07
Sell135549.00p1708852194146000Automated Trade12:02:55 - 26/07
Buy437550.00p1708852194142733Automated Trade11:59:07 - 26/07
Sell62550.00p1708852194142720Automated Trade11:59:05 - 26/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Jul 2017 (Fri) 561.50 565.50 552.00 555.50 358,915
20 Jul 2017 (Thu) 556.50 562.00 548.50 561.50 327,223
19 Jul 2017 (Wed) 540.50 553.50 540.00 553.00 331,752
18 Jul 2017 (Tue) 545.50 547.50 537.50 540.00 512,599
17 Jul 2017 (Mon) 548.00 553.00 538.50 547.00 447,007
14 Jul 2017 (Fri) 546.00 553.00 543.00 552.00 376,514
13 Jul 2017 (Thu) 541.00 551.00 541.00 546.00 370,658
12 Jul 2017 (Wed) 537.50 547.50 537.50 546.00 387,401
11 Jul 2017 (Tue) 542.00 543.00 537.50 540.00 399,953
10 Jul 2017 (Mon) 550.50 550.50 537.00 540.50 518,482
7 Jul 2017 (Fri) 545.50 552.00 541.50 551.00 335,316
6 Jul 2017 (Thu) 560.50 567.00 543.00 548.00 837,710
5 Jul 2017 (Wed) 561.50 564.50 557.50 560.00 288,355
4 Jul 2017 (Tue) 572.50 575.00 562.50 563.00 257,273
3 Jul 2017 (Mon) 566.50 579.50 566.50 576.50 270,088
30 Jun 2017 (Fri) 563.50 573.00 560.00 564.50 451,115
29 Jun 2017 (Thu) 575.50 577.00 561.00 563.00 294,895
28 Jun 2017 (Wed) 566.50 579.00 561.50 574.50 200,584
27 Jun 2017 (Tue) 580.50 583.00 565.00 568.50 220,771

FTSE 100 Latest

ValueChange
7,452.320.00  (unchanged)
 

SSL