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:  
522.50p
on 22-01-2018 at 16:52:50
Change:   15.50p rise 3.06 %
Buy:   525.50p
Sell:   522.00p
   
Essentra (ESNT, ESNT.L, LON:ESNT) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 2 at 511.50p Days Range: 506.50 - 526.50p
Day's Volume: 328,022 52wk Range: 408.70 - 581.50p
Last Close: 522.50p Market Capitalisation:* £ 1.37 bn
Open: 507.50p VWAP: 520.43p
ISIN: GB00B0744359 Shares in Issue: 263.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell2511.50p30669239063107590416:52:50 - 22/01
Sell1500516.17p79054354626965920016:52:08 - 22/01
Buy83290522.50p1820203516495329Uncrossing Trade16:35:08 - 22/01
Sell182523.00p1820203516489447Automated Trade16:29:17 - 22/01
Buy125524.50p1820203516483367Automated Trade16:25:59 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 507.50 526.50 506.50 522.50 328,022
19 Jan 2018 (Fri) 510.00 510.00 504.50 507.00 308,277
18 Jan 2018 (Thu) 514.00 515.00 508.00 509.50 240,729
17 Jan 2018 (Wed) 524.00 524.00 511.00 512.50 405,665
16 Jan 2018 (Tue) 528.50 530.50 521.00 522.50 308,302
15 Jan 2018 (Mon) 536.50 536.50 526.00 527.50 586,193
12 Jan 2018 (Fri) 534.00 537.00 527.50 531.50 414,927
11 Jan 2018 (Thu) 535.00 538.50 527.50 530.50 350,859
10 Jan 2018 (Wed) 535.00 538.50 532.50 534.00 258,195
9 Jan 2018 (Tue) 539.50 539.50 535.00 536.50 298,284
8 Jan 2018 (Mon) 538.00 543.50 537.00 538.00 385,387
5 Jan 2018 (Fri) 540.00 540.50 534.00 536.50 278,012
4 Jan 2018 (Thu) 544.00 544.00 536.00 538.50 236,743
3 Jan 2018 (Wed) 533.50 542.50 533.50 542.50 209,706
2 Jan 2018 (Tue) 525.50 533.00 520.50 533.00 218,385
1 Jan 2018 (Mon) 526.50 529.50 526.00 529.50 162,657
29 Dec 2017 (Fri) 526.50 529.50 526.00 529.50 162,657
28 Dec 2017 (Thu) 524.50 531.00 520.00 526.50 274,803
27 Dec 2017 (Wed) 522.50 528.00 519.50 525.50 283,099
26 Dec 2017 (Tue) 517.50 531.00 516.52 524.00 169,950
25 Dec 2017 (Mon) 517.50 531.00 516.52 524.00 169,950

FTSE 100 Latest

ValueChange
7,715.440.00  (unchanged)
 

SSL