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:  
510.00p
on 21-09-2017 at 17:14:59
Change:   0.50p fall 0.10 %
Buy:   512.00p
Sell:   509.00p
   
Essentra (ESNT, ESNT.L, LON:ESNT) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 363 at 510.08p Days Range: 508.50 - 512.50p
Day's Volume: 215,846 52wk Range: 382.90 - 581.50p
Last Close: 510.00p Market Capitalisation:* £ 1.34 bn
Open: 512.00p VWAP: 510.38p
ISIN: GB00B0744359 Shares in Issue: 263.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy363510.08p506617447301865536Negotiated Trade -Immediate Publication16:49:51 - 21/09
Buy798510.08p493106648419754048Negotiated Trade -Immediate Publication16:49:51 - 21/09
Buy71775510.00p1744105285825442Uncrossing Trade16:35:11 - 21/09
Unknown60510.44p164028520063918144Negotiated Trade -Immediate Publication16:29:40 - 21/09
Sell32510.00p1744105285819929Automated Trade16:29:37 - 21/09
Sell279510.00p1744105285819588Automated Trade16:29:30 - 21/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Sep 2017 (Thu) 512.00 512.50 508.50 510.00 215,846
20 Sep 2017 (Wed) 515.00 525.00 509.00 510.50 206,958
19 Sep 2017 (Tue) 511.00 518.00 507.00 514.50 222,441
18 Sep 2017 (Mon) 516.50 519.50 508.50 511.00 292,230
15 Sep 2017 (Fri) 524.00 524.50 509.00 513.50 489,252
14 Sep 2017 (Thu) 523.50 529.00 523.00 524.00 346,865
13 Sep 2017 (Wed) 528.50 532.00 522.50 526.50 258,385
12 Sep 2017 (Tue) 539.00 541.00 532.00 532.50 337,827
11 Sep 2017 (Mon) 540.00 540.50 533.00 535.50 152,232
8 Sep 2017 (Fri) 527.00 536.50 524.50 535.00 264,593
7 Sep 2017 (Thu) 525.50 529.00 520.00 529.00 215,267
6 Sep 2017 (Wed) 527.50 527.50 520.00 524.50 161,232
5 Sep 2017 (Tue) 535.00 536.00 527.50 529.50 192,364
4 Sep 2017 (Mon) 533.50 536.50 531.50 534.00 295,585
1 Sep 2017 (Fri) 535.00 535.50 528.00 535.50 421,045
31 Aug 2017 (Thu) 532.50 540.50 532.00 534.00 368,667
30 Aug 2017 (Wed) 530.50 531.50 527.00 530.00 323,196
29 Aug 2017 (Tue) 537.50 538.00 519.00 525.00 281,062
28 Aug 2017 (Mon) 530.00 538.00 527.00 535.00 242,180
25 Aug 2017 (Fri) 530.00 535.50 527.00 527.00 125,620
24 Aug 2017 (Thu) 543.00 543.00 523.00 537.00 191,179
23 Aug 2017 (Wed) 538.50 538.50 538.50 531.00 2,795
22 Aug 2017 (Tue) 526.00 530.00 522.00 524.50 113,906
21 Aug 2017 (Mon) 523.00 532.00 522.00 522.50 137,180

FTSE 100 Latest

ValueChange
7,263.908.05  % fall
 

SSL