Essentra Share Price (ESNT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 309.50on 14-05-2021 at 16:30:00
Change 3.00 0.98%
Buy 310.50
Sell 309.50
Buy / Sell ESNT Shares
Sponsored Financial Content
Last Trade: Sell 25,995 at 309.50p
Day's Volume: 420,687
Last Close: 306.50p
Open: 313.00p
ISIN: GB00B0744359
Day's Range 308.00p - 313.00p
52wk Range: 231.20p - 343.40p
Market Capitalisation: £934m
VWAP: 309.776p
Shares in Issue: 302m

Recent Trades History Essentra (ESNT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*25,995309.50Ordinary
17:58:37 - 14-May-21
Sell*24,862309.50Ordinary
17:58:37 - 14-May-21
Unknown*141310.00Ordinary
17:17:38 - 14-May-21
Sell*1,368309.515Ordinary
17:06:56 - 14-May-21
Buy*2,000310.227Ordinary
17:01:58 - 14-May-21
Sell*21,789309.50Uncrossing Trade
16:35:17 - 14-May-21
Sell*6309.50Automatic Execution
16:29:56 - 14-May-21
Buy*77310.50Ordinary
16:29:55 - 14-May-21
Sell*88309.50Automatic Execution
16:29:50 - 14-May-21
Unknown*21310.00Automatic Execution
16:29:50 - 14-May-21

Share Price History for Essentra

Time period:
to
Date Open High Low Close
12th May 2021 (Wed)311.00311.00306.00307.00
11th May 2021 (Tue)310.50312.00308.00308.75
10th May 2021 (Mon)315.50318.50314.00315.50
7th May 2021 (Fri)319.50322.50317.00317.50
6th May 2021 (Thu)317.00319.00311.50316.75
5th May 2021 (Wed)310.00316.00309.00312.50
4th May 2021 (Tue)310.50320.00310.50313.00
3rd May 2021 (Mon)00.000.00318.25
30th Apr 2021 (Fri)313.00321.50310.00312.50
29th Apr 2021 (Thu)310.50313.00309.00312.50
28th Apr 2021 (Wed)313.00313.00307.00308.50
27th Apr 2021 (Tue)301.50307.00301.50306.25
26th Apr 2021 (Mon)300.00307.00300.00305.00
23rd Apr 2021 (Fri)300.00303.00300.00302.00
22nd Apr 2021 (Thu)303.00304.00297.00301.50
21st Apr 2021 (Wed)299.00303.00295.00301.00
20th Apr 2021 (Tue)309.00309.00295.00296.50
19th Apr 2021 (Mon)304.50309.50301.50302.25
16th Apr 2021 (Fri)301.50305.00298.50302.00
15th Apr 2021 (Thu)287.00299.00287.00298.75
14th Apr 2021 (Wed)289.50294.00288.00293.50

News about Essentra (ESNT)

UK stocks finish higher buoyed by positive economic data

News - Friday, April 16, 2021

The FTSE closed higher on Friday reaching its highest level since October 2019 a......

FTSE extends gains at midday

News - Friday, April 16, 2021

UK stocks saw accelerated gains on Friday lunchtime as investors cheered signs t......

FTSE 100 Latest
Value7,043.61
Change80.28


Login to your account

Forgot Password?

Not Registered