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 399.40on 24-05-2019 at 16:30:00
Change 1.20 0.30%
Buy 397.80
Sell 397.20
Buy / Sell ESNT Shares
Sponsored Financial Content
Last Trade: Buy 1,983 at 399.40p
Day's Volume: 282,580
Last Close: 398.20p
Open: 402.40p
ISIN: GB00B0744359
Day's Range 397.40p - 402.40p
52wk Range: 324.80p - 517.00p
Market Capitalisation: £1,051m
VWAP: 0.00p
Shares in Issue: 263m

Recent Trades History Essentra (ESNT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,983399.4017:15:02 - 24-May-19
Buy*261400.83117:05:20 - 24-May-19
Buy*3,027399.38217:07:55 - 24-May-19
Buy*2,739400.542Uncrossing Trade
16:50:17 - 24-May-19
Buy*86,240399.4016:35:06 - 24-May-19
Buy*681397.60Automatic Execution
16:29:57 - 24-May-19
Buy*99397.60Automatic Execution
16:29:49 - 24-May-19
Sell*200397.60Automatic Execution
16:29:49 - 24-May-19
Sell*141397.60Automatic Execution
16:29:49 - 24-May-19
Sell*200397.60Automatic Execution
16:29:49 - 24-May-19

Share Price History for Essentra

Time period:
to
Frequency:
Date Open High Low Close Volume
24th May 2019 (Fri)402.40402.40397.40398.20282,580
23rd May 2019 (Thu)407.20407.20398.00406.60351,249
22nd May 2019 (Wed)409.60412.00406.60409.80234,885
21st May 2019 (Tue)408.60414.40407.400.00231,351
20th May 2019 (Mon)415.40415.40405.20411.60177,671
17th May 2019 (Fri)410.00415.80410.00414.00420,129
16th May 2019 (Thu)399.20417.80399.20401.801,488,421
15th May 2019 (Wed)399.20404.20396.80400.00412,649
14th May 2019 (Tue)399.00403.80398.20400.20530,289
13th May 2019 (Mon)408.00411.40397.80410.00699,034
10th May 2019 (Fri)406.60415.40406.60405.00458,180
9th May 2019 (Thu)409.00409.00403.20409.60526,446
8th May 2019 (Wed)396.80409.60391.00397.40952,602
7th May 2019 (Tue)411.80411.80386.80417.801,938,009
6th May 2019 (Mon)0.000.000.000.000
3rd May 2019 (Fri)417.20420.20417.20419.60320,461
2nd May 2019 (Thu)416.20422.20416.20419.40216,073
1st May 2019 (Wed)421.00423.20416.00422.60102,102
30th Apr 2019 (Tue)421.00423.00420.00421.00238,544
29th Apr 2019 (Mon)428.60429.20419.80423.20628,993
26th Apr 2019 (Fri)424.40424.80417.40421.20185,918

News about Essentra (ESNT)

FTSE 100 Latest
Value7,277.73
Change46.69


Login to your account

Forgot Password?

Not Registered