| Price | 399.40on 24-05-2019 at 16:30:00 |
|---|---|
| Change | 1.20 0.30% |
| Buy | 397.80 |
| Sell | 397.20 |
| Buy / Sell ESNT Shares | |
| Last Trade: | Buy 1,983 at 399.40p |
| Day's Volume: | 282,580 |
| Last Close: | 398.20p |
| Open: | 402.40p |
| ISIN: | GB00B0744359 |
| Day's Range | 397.40p - 402.40p |
| 52wk Range: | 324.80p - 517.00p |
| Market Capitalisation: | £1,051m |
| VWAP: | 0.00p |
| Shares in Issue: | 263m |
Sector: Support Services
Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 High Yield
Recent Trades History Essentra (ESNT) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,983 | 399.40 | 17:15:02 - 24-May-19 | |
| Buy* | 261 | 400.831 | 17:05:20 - 24-May-19 | |
| Buy* | 3,027 | 399.382 | 17:07:55 - 24-May-19 | |
| Buy* | 2,739 | 400.542 | Uncrossing Trade | 16:50:17 - 24-May-19 |
| Buy* | 86,240 | 399.40 | 16:35:06 - 24-May-19 | |
| Buy* | 681 | 397.60 | Automatic Execution | 16:29:57 - 24-May-19 |
| Buy* | 99 | 397.60 | Automatic Execution | 16:29:49 - 24-May-19 |
| Sell* | 200 | 397.60 | Automatic Execution | 16:29:49 - 24-May-19 |
| Sell* | 141 | 397.60 | Automatic Execution | 16:29:49 - 24-May-19 |
| Sell* | 200 | 397.60 | Automatic Execution | 16:29:49 - 24-May-19 |
Share Price History for Essentra |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24th May 2019 (Fri) | 402.40 | 402.40 | 397.40 | 398.20 | 282,580 |
| 23rd May 2019 (Thu) | 407.20 | 407.20 | 398.00 | 406.60 | 351,249 |
| 22nd May 2019 (Wed) | 409.60 | 412.00 | 406.60 | 409.80 | 234,885 |
| 21st May 2019 (Tue) | 408.60 | 414.40 | 407.40 | 0.00 | 231,351 |
| 20th May 2019 (Mon) | 415.40 | 415.40 | 405.20 | 411.60 | 177,671 |
| 17th May 2019 (Fri) | 410.00 | 415.80 | 410.00 | 414.00 | 420,129 |
| 16th May 2019 (Thu) | 399.20 | 417.80 | 399.20 | 401.80 | 1,488,421 |
| 15th May 2019 (Wed) | 399.20 | 404.20 | 396.80 | 400.00 | 412,649 |
| 14th May 2019 (Tue) | 399.00 | 403.80 | 398.20 | 400.20 | 530,289 |
| 13th May 2019 (Mon) | 408.00 | 411.40 | 397.80 | 410.00 | 699,034 |
| 10th May 2019 (Fri) | 406.60 | 415.40 | 406.60 | 405.00 | 458,180 |
| 9th May 2019 (Thu) | 409.00 | 409.00 | 403.20 | 409.60 | 526,446 |
| 8th May 2019 (Wed) | 396.80 | 409.60 | 391.00 | 397.40 | 952,602 |
| 7th May 2019 (Tue) | 411.80 | 411.80 | 386.80 | 417.80 | 1,938,009 |
| 6th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 3rd May 2019 (Fri) | 417.20 | 420.20 | 417.20 | 419.60 | 320,461 |
| 2nd May 2019 (Thu) | 416.20 | 422.20 | 416.20 | 419.40 | 216,073 |
| 1st May 2019 (Wed) | 421.00 | 423.20 | 416.00 | 422.60 | 102,102 |
| 30th Apr 2019 (Tue) | 421.00 | 423.00 | 420.00 | 421.00 | 238,544 |
| 29th Apr 2019 (Mon) | 428.60 | 429.20 | 419.80 | 423.20 | 628,993 |
| 26th Apr 2019 (Fri) | 424.40 | 424.80 | 417.40 | 421.20 | 185,918 |
