Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Essentra Share Price (ESNT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 378.40on 15-02-2019 at 16:30:00
Change 2.20 0.58%
Buy 378.60
Sell 378.00
Buy / Sell ESNT Shares
Last Trade: Buy 3,104 at 378.40p
Day's Volume: 880,457
Last Close: 376.20p
Open: 370.00p
ISIN: GB00B0744359
Day's Range 370.00p - 381.80p
52wk Range: 324.80p - 517.00p
Market Capitalisation: £995m
VWAP: 0.00p
Shares in Issue: 263m

Recent Trades History Essentra (ESNT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*3,104378.4017:10:57 - 15-Feb-19
Buy*3378.4017:33:12 - 15-Feb-19
Buy*3,892378.78917:21:22 - 15-Feb-19
Buy*2,160378.56617:10:34 - 15-Feb-19
Sell*840376.14417:11:01 - 15-Feb-19
Buy*1,000380.2717:08:42 - 15-Feb-19
Buy*47378.38316:54:29 - 15-Feb-19
Buy*14,100379.4316:37:22 - 15-Feb-19
Buy*14,100379.4316:37:22 - 15-Feb-19
Buy*14,100380.91316:37:22 - 15-Feb-19

Share Price History for Essentra

Time period:
Date Open High Low Close Volume
15th Feb 2019 (Fri)370.00381.80370.00376.20880,457
14th Feb 2019 (Thu)368.00378.60368.00376.60369,182
13th Feb 2019 (Wed)364.40379.20364.40373.4035,953
12th Feb 2019 (Tue)364.40379.20364.40373.4035,953
11th Feb 2019 (Mon)373.20377.40372.20374.40445,172
8th Feb 2019 (Fri)373.60375.40370.40373.60395,603
7th Feb 2019 (Thu)372.00377.80371.000.00270,179
6th Feb 2019 (Wed)374.60381.40373.20378.40155,132
5th Feb 2019 (Tue)377.80379.00372.40376.80348,522
4th Feb 2019 (Mon)373.80377.40372.80376.40224,475
1st Feb 2019 (Fri)364.00376.60364.00373.00219,346
31st Jan 2019 (Thu)374.60376.20369.80369.00396,035
30th Jan 2019 (Wed)363.60371.80363.60364.20279,532
29th Jan 2019 (Tue)362.00369.60361.40360.20207,782
28th Jan 2019 (Mon)359.80366.00359.00362.80181,467
25th Jan 2019 (Fri)355.80366.60355.80357.40197,451
24th Jan 2019 (Thu)359.40360.40352.60360.40409,185
23rd Jan 2019 (Wed)370.00370.00360.20363.40211,912
22nd Jan 2019 (Tue)360.00365.20359.60360.80514,784
21st Jan 2019 (Mon)358.80364.00358.80359.00321,576
18th Jan 2019 (Fri)360.40366.60360.40359.60123,303
17th Jan 2019 (Thu)361.60363.60354.20363.40429,551
16th Jan 2019 (Wed)358.00368.60358.00366.80339,448

News about Essentra (ESNT)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered