| Price | 423.00on 23-07-2019 at 8:38:08 |
|---|---|
| Change | 3.00 0.71% |
| Buy | 423.20 |
| Sell | 422.60 |
| Buy / Sell ESNT Shares | |
| Last Trade: | Buy 71 at 422.80p |
| Day's Volume: | 3,202 |
| Last Close: | 420.00p |
| Open: | 424.20p |
| ISIN: | GB00B0744359 |
| Day's Range | 422.20p - 424.20p |
| 52wk Range: | 324.80p - 517.00p |
| Market Capitalisation: | £1,113m |
| VWAP: | 422.809p |
| 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* | 71 | 422.80 | Automatic Execution | 08:30:05 - 23-Jul-19 |
| Buy* | 356 | 423.00 | Automatic Execution | 08:30:05 - 23-Jul-19 |
| Buy* | 705 | 423.00 | Automatic Execution | 08:30:05 - 23-Jul-19 |
| Buy* | 54 | 423.00 | Automatic Execution | 08:30:05 - 23-Jul-19 |
| Buy* | 36 | 423.00 | Automatic Execution | 08:30:05 - 23-Jul-19 |
| Sell* | 362 | 422.20 | Automatic Execution | 08:18:30 - 23-Jul-19 |
| Sell* | 44 | 422.80 | Automatic Execution | 08:18:30 - 23-Jul-19 |
| Unknown* | 6 | 423.00 | Automatic Execution | 08:18:30 - 23-Jul-19 |
| Sell* | 982 | 420.00 | 17:46:58 - 22-Jul-19 | |
| Sell* | 565 | 419.981 | 17:06:58 - 22-Jul-19 | |
Share Price History for Essentra |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22nd Jul 2019 (Mon) | 410.00 | 422.40 | 410.00 | 417.60 | 198,584 |
| 19th Jul 2019 (Fri) | 414.80 | 421.60 | 414.80 | 415.00 | 106,076 |
| 18th Jul 2019 (Thu) | 422.40 | 427.20 | 413.00 | 423.00 | 364,706 |
| 17th Jul 2019 (Wed) | 431.20 | 435.60 | 420.80 | 429.40 | 218,238 |
| 16th Jul 2019 (Tue) | 432.00 | 432.00 | 423.00 | 424.40 | 188,585 |
| 15th Jul 2019 (Mon) | 424.00 | 426.60 | 420.60 | 425.80 | 155,238 |
| 12th Jul 2019 (Fri) | 424.40 | 426.80 | 423.00 | 423.20 | 241,400 |
| 11th Jul 2019 (Thu) | 413.20 | 423.40 | 413.20 | 422.00 | 161,240 |
| 10th Jul 2019 (Wed) | 420.60 | 423.40 | 418.60 | 421.60 | 610,361 |
| 9th Jul 2019 (Tue) | 413.00 | 421.60 | 413.00 | 420.80 | 296,996 |
| 8th Jul 2019 (Mon) | 416.80 | 422.80 | 416.80 | 421.00 | 167,807 |
| 5th Jul 2019 (Fri) | 432.00 | 432.00 | 419.60 | 424.60 | 116,498 |
| 4th Jul 2019 (Thu) | 424.60 | 427.40 | 424.40 | 426.40 | 106,490 |
| 3rd Jul 2019 (Wed) | 420.20 | 427.00 | 420.20 | 427.00 | 195,904 |
| 2nd Jul 2019 (Tue) | 432.00 | 432.00 | 425.20 | 428.60 | 152,396 |
| 1st Jul 2019 (Mon) | 418.60 | 431.60 | 418.60 | 429.00 | 178,761 |
| 28th Jun 2019 (Fri) | 421.40 | 429.00 | 420.00 | 420.60 | 764,900 |
| 27th Jun 2019 (Thu) | 426.00 | 426.00 | 418.40 | 420.40 | 277,678 |
| 26th Jun 2019 (Wed) | 413.40 | 425.60 | 413.40 | 422.40 | 207,416 |
| 25th Jun 2019 (Tue) | 408.80 | 424.60 | 408.80 | 422.40 | 232,055 |
| 24th Jun 2019 (Mon) | 425.00 | 425.00 | 419.40 | 425.40 | 289,000 |
