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 423.00on 23-07-2019 at 8:38:08
Change 3.00 0.71%
Buy 423.20
Sell 422.60
Buy / Sell ESNT Shares
Sponsored Financial Content
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

Recent Trades History Essentra (ESNT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*71422.80Automatic Execution
08:30:05 - 23-Jul-19
Buy*356423.00Automatic Execution
08:30:05 - 23-Jul-19
Buy*705423.00Automatic Execution
08:30:05 - 23-Jul-19
Buy*54423.00Automatic Execution
08:30:05 - 23-Jul-19
Buy*36423.00Automatic Execution
08:30:05 - 23-Jul-19
Sell*362422.20Automatic Execution
08:18:30 - 23-Jul-19
Sell*44422.80Automatic Execution
08:18:30 - 23-Jul-19
Unknown*6423.00Automatic Execution
08:18:30 - 23-Jul-19
Sell*982420.0017:46:58 - 22-Jul-19
Sell*565419.98117:06:58 - 22-Jul-19

Share Price History for Essentra

Time period:
to
Frequency:
Date Open High Low Close Volume
22nd Jul 2019 (Mon)410.00422.40410.00417.60198,584
19th Jul 2019 (Fri)414.80421.60414.80415.00106,076
18th Jul 2019 (Thu)422.40427.20413.00423.00364,706
17th Jul 2019 (Wed)431.20435.60420.80429.40218,238
16th Jul 2019 (Tue)432.00432.00423.00424.40188,585
15th Jul 2019 (Mon)424.00426.60420.60425.80155,238
12th Jul 2019 (Fri)424.40426.80423.00423.20241,400
11th Jul 2019 (Thu)413.20423.40413.20422.00161,240
10th Jul 2019 (Wed)420.60423.40418.60421.60610,361
9th Jul 2019 (Tue)413.00421.60413.00420.80296,996
8th Jul 2019 (Mon)416.80422.80416.80421.00167,807
5th Jul 2019 (Fri)432.00432.00419.60424.60116,498
4th Jul 2019 (Thu)424.60427.40424.40426.40106,490
3rd Jul 2019 (Wed)420.20427.00420.20427.00195,904
2nd Jul 2019 (Tue)432.00432.00425.20428.60152,396
1st Jul 2019 (Mon)418.60431.60418.60429.00178,761
28th Jun 2019 (Fri)421.40429.00420.00420.60764,900
27th Jun 2019 (Thu)426.00426.00418.40420.40277,678
26th Jun 2019 (Wed)413.40425.60413.40422.40207,416
25th Jun 2019 (Tue)408.80424.60408.80422.40232,055
24th Jun 2019 (Mon)425.00425.00419.40425.40289,000

News about Essentra (ESNT)

FTSE 100 Latest
Value7,555.15
Change40.22


Login to your account

Forgot Password?

Not Registered