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 422.00on 06-12-2019 at 16:30:00
Change 0.20 0.05%
Buy 422.40
Sell 421.60
Buy / Sell ESNT Shares
Sponsored Financial Content
Last Trade: Buy 6,010 at 422.60p
Day's Volume: 29,917
Last Close: 421.80p
Open: 423.00p
ISIN: GB00B0744359
Day's Range 419.20p - 423.00p
52wk Range: 324.80p - 443.80p
Market Capitalisation: £1,111m
VWAP: 0.00p
Shares in Issue: 263m

Recent Trades History Essentra (ESNT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*6,010422.60Ordinary
Delayed publication
17:15:17 - 06-Dec-19
Buy*182422.621Ordinary
17:14:22 - 06-Dec-19
Buy*350420.80Automatic Execution
13:30:15 - 06-Dec-19
Buy*293420.80Automatic Execution
13:30:15 - 06-Dec-19
Buy*107420.80Automatic Execution
13:30:15 - 06-Dec-19
Sell*184419.80Automatic Execution
13:00:00 - 06-Dec-19
Sell*394419.80Automatic Execution
13:00:00 - 06-Dec-19
Sell*6419.80Automatic Execution
13:00:00 - 06-Dec-19
Sell*53419.60Automatic Execution
12:32:27 - 06-Dec-19
Sell*195419.60Automatic Execution
12:32:27 - 06-Dec-19

Share Price History for Essentra

Time period:
to
Date Open High Low Close
5th Dec 2019 (Thu)429.60429.60418.40421.30
4th Dec 2019 (Wed)409.40423.40409.40421.30
3rd Dec 2019 (Tue)429.00429.00415.40419.80
2nd Dec 2019 (Mon)420.60423.80420.60423.10
29th Nov 2019 (Fri)413.80423.60413.80422.20
28th Nov 2019 (Thu)432.60432.60419.20424.10
27th Nov 2019 (Wed)427.00428.00418.20423.40
26th Nov 2019 (Tue)422.00429.80422.00425.00
25th Nov 2019 (Mon)433.00433.00420.00426.70
22nd Nov 2019 (Fri)432.80432.80416.80421.60
21st Nov 2019 (Thu)421.20424.20419.80423.50
20th Nov 2019 (Wed)425.40425.40411.80419.70
19th Nov 2019 (Tue)411.60416.80411.40416.50
18th Nov 2019 (Mon)405.60415.20405.60410.50
15th Nov 2019 (Fri)405.40416.00405.40414.50
14th Nov 2019 (Thu)406.00414.40406.00410.90
13th Nov 2019 (Wed)410.00412.00405.40411.50
12th Nov 2019 (Tue)417.00417.00406.00410.10
11th Nov 2019 (Mon)404.40411.80402.20410.20
8th Nov 2019 (Fri)390.40407.40390.40406.10
7th Nov 2019 (Thu)399.60401.80397.20398.70

News about Essentra (ESNT)

Essentra agrees to invest £7.8m for 49% stake in new China join venture

News - Wednesday, November 27, 2019

Essentra said it had signed an agreement to invest about £7.8m for a 49% s......

FTSE 100 Latest
Value7,217.40
Change79.55


Login to your account

Forgot Password?

Not Registered