| Price | 422.00on 06-12-2019 at 16:30:00 |
|---|---|
| Change | 0.20 0.05% |
| Buy | 422.40 |
| Sell | 421.60 |
| Buy / Sell ESNT Shares | |
| Last Trade: | Buy 6,010 at 422.60p |
| Day's Volume: | 29,917 |
| Last Close: | 421.80p |
| Open: | 423.00p |
| ISIN: | GB00B0744359 |
| Day's Range | 419.20p - 423.00p |
| 52wk Range: | 324.80p - 443.80p |
| Market Capitalisation: | £1,111m |
| VWAP: | 0.00p |
| Shares in Issue: | 263m |
Sector: Support
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* | 6,010 | 422.60 | Ordinary Delayed publication | 17:15:17 - 06-Dec-19 |
| Buy* | 182 | 422.621 | Ordinary | 17:14:22 - 06-Dec-19 |
| Buy* | 350 | 420.80 | Automatic Execution | 13:30:15 - 06-Dec-19 |
| Buy* | 293 | 420.80 | Automatic Execution | 13:30:15 - 06-Dec-19 |
| Buy* | 107 | 420.80 | Automatic Execution | 13:30:15 - 06-Dec-19 |
| Sell* | 184 | 419.80 | Automatic Execution | 13:00:00 - 06-Dec-19 |
| Sell* | 394 | 419.80 | Automatic Execution | 13:00:00 - 06-Dec-19 |
| Sell* | 6 | 419.80 | Automatic Execution | 13:00:00 - 06-Dec-19 |
| Sell* | 53 | 419.60 | Automatic Execution | 12:32:27 - 06-Dec-19 |
| Sell* | 195 | 419.60 | Automatic Execution | 12:32:27 - 06-Dec-19 |
Share Price History for Essentra |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 5th Dec 2019 (Thu) | 429.60 | 429.60 | 418.40 | 421.30 | |
| 4th Dec 2019 (Wed) | 409.40 | 423.40 | 409.40 | 421.30 | |
| 3rd Dec 2019 (Tue) | 429.00 | 429.00 | 415.40 | 419.80 | |
| 2nd Dec 2019 (Mon) | 420.60 | 423.80 | 420.60 | 423.10 | |
| 29th Nov 2019 (Fri) | 413.80 | 423.60 | 413.80 | 422.20 | |
| 28th Nov 2019 (Thu) | 432.60 | 432.60 | 419.20 | 424.10 | |
| 27th Nov 2019 (Wed) | 427.00 | 428.00 | 418.20 | 423.40 | |
| 26th Nov 2019 (Tue) | 422.00 | 429.80 | 422.00 | 425.00 | |
| 25th Nov 2019 (Mon) | 433.00 | 433.00 | 420.00 | 426.70 | |
| 22nd Nov 2019 (Fri) | 432.80 | 432.80 | 416.80 | 421.60 | |
| 21st Nov 2019 (Thu) | 421.20 | 424.20 | 419.80 | 423.50 | |
| 20th Nov 2019 (Wed) | 425.40 | 425.40 | 411.80 | 419.70 | |
| 19th Nov 2019 (Tue) | 411.60 | 416.80 | 411.40 | 416.50 | |
| 18th Nov 2019 (Mon) | 405.60 | 415.20 | 405.60 | 410.50 | |
| 15th Nov 2019 (Fri) | 405.40 | 416.00 | 405.40 | 414.50 | |
| 14th Nov 2019 (Thu) | 406.00 | 414.40 | 406.00 | 410.90 | |
| 13th Nov 2019 (Wed) | 410.00 | 412.00 | 405.40 | 411.50 | |
| 12th Nov 2019 (Tue) | 417.00 | 417.00 | 406.00 | 410.10 | |
| 11th Nov 2019 (Mon) | 404.40 | 411.80 | 402.20 | 410.20 | |
| 8th Nov 2019 (Fri) | 390.40 | 407.40 | 390.40 | 406.10 | |
| 7th Nov 2019 (Thu) | 399.60 | 401.80 | 397.20 | 398.70 | |
News - Wednesday, November 27, 2019
Essentra said it had signed an agreement to invest about £7.8m for a 49% s......
