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:  
581.50p
on 23-06-2017 at 17:15:00
Change:   10.00p rise 1.75 %
Buy:   583.00p
Sell:   581.00p
   
Essentra (ESNT, ESNT.L, LON:ESNT) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 69 at 581.88p Days Range: 565.00 - 584.50p
Day's Volume: 262,052 52wk Range: 382.90 - 648.00p
Last Close: 581.50p Market Capitalisation:* £ 1.53 bn
Open: 574.00p VWAP: 579.49p
ISIN: GB00B0744359 Shares in Issue: 263.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell69581.88p475315173823959104Negotiated Trade -Immediate Publication17:01:43 - 23/06
Sell3903580.40p923300122725535744Negotiated Trade -Immediate Publication17:01:42 - 23/06
Sell4400581.38p288605455043874880Negotiated Trade -Immediate Publication16:59:59 - 23/06
Sell1315579.20p584475099472678912Negotiated Trade -Immediate Publication16:50:36 - 23/06
Sell974578.84p588978699100049408Negotiated Trade -Immediate Publication16:50:36 - 23/06
Sell8000581.50p313228466313056320Negotiated Trade -Immediate Publication16:38:00 - 23/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 574.00 584.50 565.00 581.50 262,052
22 Jun 2017 (Thu) 565.50 573.50 558.50 571.50 268,622
21 Jun 2017 (Wed) 575.00 575.00 551.50 564.50 561,143
20 Jun 2017 (Tue) 581.50 583.50 558.50 578.00 533,409
19 Jun 2017 (Mon) 568.00 580.50 565.00 580.00 413,561
16 Jun 2017 (Fri) 558.50 571.00 558.50 563.00 1,755,315
15 Jun 2017 (Thu) 575.00 576.50 557.50 557.50 731,726
14 Jun 2017 (Wed) 580.00 584.50 569.00 576.50 602,490
13 Jun 2017 (Tue) 576.00 579.00 567.50 578.00 490,136
12 Jun 2017 (Mon) 578.00 583.00 564.90 570.00 469,851
9 Jun 2017 (Fri) 571.50 581.50 561.50 580.00 533,160
8 Jun 2017 (Thu) 566.50 582.00 563.50 568.00 738,271
7 Jun 2017 (Wed) 578.00 588.00 561.00 566.50 411,359
6 Jun 2017 (Tue) 573.00 584.50 566.00 575.00 800,842
5 Jun 2017 (Mon) 575.00 577.50 571.00 573.50 390,852
2 Jun 2017 (Fri) 576.50 578.00 568.50 575.50 291,446
1 Jun 2017 (Thu) 570.00 583.00 568.50 575.00 546,325
31 May 2017 (Wed) 575.50 578.72 572.50 575.00 818,966
30 May 2017 (Tue) 571.00 574.50 561.50 573.50 391,437
29 May 2017 (Mon) 557.00 568.50 555.50 567.50 287,869
26 May 2017 (Fri) 557.00 568.50 555.50 567.50 287,869
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

FTSE 100 Latest

ValueChange
7,424.1315.16  % fall
 

SSL