| Price | 378.40on 15-02-2019 at 16:30:00 |
|---|---|
| Change | 2.20 0.58% |
| Buy | 378.60 |
| Sell | 378.00 |
| Buy / Sell ESNT Shares | |
| Last Trade: | Buy 3,104 at 378.40p |
| Day's Volume: | 880,457 |
| Last Close: | 376.20p |
| Open: | 370.00p |
| ISIN: | GB00B0744359 |
| Day's Range | 370.00p - 381.80p |
| 52wk Range: | 324.80p - 517.00p |
| Market Capitalisation: | £995m |
| VWAP: | 0.00p |
| 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* | 3,104 | 378.40 | 17:10:57 - 15-Feb-19 | |
| Buy* | 3 | 378.40 | 17:33:12 - 15-Feb-19 | |
| Buy* | 3,892 | 378.789 | 17:21:22 - 15-Feb-19 | |
| Buy* | 2,160 | 378.566 | 17:10:34 - 15-Feb-19 | |
| Sell* | 840 | 376.144 | 17:11:01 - 15-Feb-19 | |
| Buy* | 1,000 | 380.27 | 17:08:42 - 15-Feb-19 | |
| Buy* | 47 | 378.383 | 16:54:29 - 15-Feb-19 | |
| Buy* | 14,100 | 379.43 | 16:37:22 - 15-Feb-19 | |
| Buy* | 14,100 | 379.43 | 16:37:22 - 15-Feb-19 | |
| Buy* | 14,100 | 380.913 | 16:37:22 - 15-Feb-19 | |
Share Price History for Essentra |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15th Feb 2019 (Fri) | 370.00 | 381.80 | 370.00 | 376.20 | 880,457 |
| 14th Feb 2019 (Thu) | 368.00 | 378.60 | 368.00 | 376.60 | 369,182 |
| 13th Feb 2019 (Wed) | 364.40 | 379.20 | 364.40 | 373.40 | 35,953 |
| 12th Feb 2019 (Tue) | 364.40 | 379.20 | 364.40 | 373.40 | 35,953 |
| 11th Feb 2019 (Mon) | 373.20 | 377.40 | 372.20 | 374.40 | 445,172 |
| 8th Feb 2019 (Fri) | 373.60 | 375.40 | 370.40 | 373.60 | 395,603 |
| 7th Feb 2019 (Thu) | 372.00 | 377.80 | 371.00 | 0.00 | 270,179 |
| 6th Feb 2019 (Wed) | 374.60 | 381.40 | 373.20 | 378.40 | 155,132 |
| 5th Feb 2019 (Tue) | 377.80 | 379.00 | 372.40 | 376.80 | 348,522 |
| 4th Feb 2019 (Mon) | 373.80 | 377.40 | 372.80 | 376.40 | 224,475 |
| 1st Feb 2019 (Fri) | 364.00 | 376.60 | 364.00 | 373.00 | 219,346 |
| 31st Jan 2019 (Thu) | 374.60 | 376.20 | 369.80 | 369.00 | 396,035 |
| 30th Jan 2019 (Wed) | 363.60 | 371.80 | 363.60 | 364.20 | 279,532 |
| 29th Jan 2019 (Tue) | 362.00 | 369.60 | 361.40 | 360.20 | 207,782 |
| 28th Jan 2019 (Mon) | 359.80 | 366.00 | 359.00 | 362.80 | 181,467 |
| 25th Jan 2019 (Fri) | 355.80 | 366.60 | 355.80 | 357.40 | 197,451 |
| 24th Jan 2019 (Thu) | 359.40 | 360.40 | 352.60 | 360.40 | 409,185 |
| 23rd Jan 2019 (Wed) | 370.00 | 370.00 | 360.20 | 363.40 | 211,912 |
| 22nd Jan 2019 (Tue) | 360.00 | 365.20 | 359.60 | 360.80 | 514,784 |
| 21st Jan 2019 (Mon) | 358.80 | 364.00 | 358.80 | 359.00 | 321,576 |
| 18th Jan 2019 (Fri) | 360.40 | 366.60 | 360.40 | 359.60 | 123,303 |
| 17th Jan 2019 (Thu) | 361.60 | 363.60 | 354.20 | 363.40 | 429,551 |
| 16th Jan 2019 (Wed) | 358.00 | 368.60 | 358.00 | 366.80 | 339,448 |
