| Price | 301.80on 05-08-2020 at 16:30:00 |
|---|---|
| Change | 1.80 0.60% |
| Buy | 301.80 |
| Sell | 300.80 |
| Buy / Sell ESNT Shares | |
| Last Trade: | Buy 300 at 305.023p |
| Day's Volume: | 1,128,136 |
| Last Close: | 300.00p |
| Open: | 301.80p |
| ISIN: | GB00B0744359 |
| Day's Range | 296.80p - 307.20p |
| 52wk Range: | 206.80p - 459.00p |
| Market Capitalisation: | £794m |
| VWAP: | 301.692p |
| Shares in Issue: | 263m |
Sector: Support
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* | 300 | 305.023 | Ordinary | 17:08:47 - 05-Aug-20 |
| Buy* | 1,400 | 302.279 | Ordinary | 17:01:18 - 05-Aug-20 |
| Buy* | 112,185 | 301.80 | Uncrossing Trade | 16:35:19 - 05-Aug-20 |
| Sell* | 9 | 300.80 | Automatic Execution | 16:29:45 - 05-Aug-20 |
| Sell* | 39 | 301.00 | Automatic Execution | 16:29:30 - 05-Aug-20 |
| Buy* | 41 | 302.00 | Automatic Execution | 16:29:30 - 05-Aug-20 |
| Buy* | 101 | 302.00 | Automatic Execution | 16:29:30 - 05-Aug-20 |
| Buy* | 160 | 302.00 | Automatic Execution | 16:29:30 - 05-Aug-20 |
| Buy* | 43 | 302.00 | Automatic Execution | 16:29:30 - 05-Aug-20 |
| Buy* | 132 | 302.00 | Automatic Execution | 16:29:04 - 05-Aug-20 |
Share Price History for Essentra |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 3rd Aug 2020 (Mon) | 301.40 | 303.60 | 293.00 | 299.70 | |
| 31st Jul 2020 (Fri) | 300.40 | 303.80 | 296.20 | 299.50 | |
| 30th Jul 2020 (Thu) | 308.20 | 308.20 | 301.20 | 308.40 | |
| 29th Jul 2020 (Wed) | 299.60 | 310.60 | 299.60 | 308.40 | |
| 28th Jul 2020 (Tue) | 304.60 | 315.20 | 304.40 | 306.30 | |
| 27th Jul 2020 (Mon) | 315.00 | 316.80 | 308.80 | 311.80 | |
| 24th Jul 2020 (Fri) | 327.60 | 331.80 | 316.40 | 319.50 | |
| 23rd Jul 2020 (Thu) | 333.40 | 336.00 | 327.80 | 331.10 | |
| 22nd Jul 2020 (Wed) | 336.80 | 342.20 | 328.40 | 331.10 | |
| 21st Jul 2020 (Tue) | 341.00 | 343.40 | 328.40 | 341.30 | |
| 20th Jul 2020 (Mon) | 319.00 | 331.80 | 319.00 | 327.00 | |
| 17th Jul 2020 (Fri) | 318.60 | 327.80 | 318.60 | 327.00 | |
| 16th Jul 2020 (Thu) | 320.00 | 328.00 | 316.20 | 325.50 | |
| 15th Jul 2020 (Wed) | 327.80 | 327.80 | 314.60 | 321.30 | |
| 14th Jul 2020 (Tue) | 312.40 | 323.00 | 312.40 | 321.50 | |
| 13th Jul 2020 (Mon) | 317.00 | 319.20 | 314.40 | 319.10 | |
| 10th Jul 2020 (Fri) | 305.60 | 317.80 | 305.60 | 310.30 | |
| 9th Jul 2020 (Thu) | 309.80 | 319.40 | 305.00 | 312.30 | |
| 8th Jul 2020 (Wed) | 303.80 | 310.20 | 302.40 | 308.50 | |
| 7th Jul 2020 (Tue) | 305.40 | 309.00 | 299.60 | 306.20 | |
| 6th Jul 2020 (Mon) | 323.20 | 323.60 | 305.40 | 308.40 | |
News - Friday, July 17, 2020
Component supplier Essentra said a subsidiary had reached a $667k (£530K) ......
News - Friday, July 03, 2020
UK stocks finished the week on the back foot as investors took profits and conc......
