Essentra Share Price (ESNT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 301.80on 05-08-2020 at 16:30:00
Change 1.80 0.60%
Buy 301.80
Sell 300.80
Buy / Sell ESNT Shares
Sponsored Financial Content
Last Trade: Buy 300 at 305.023p
Day's Volume: 1,128,136
Last Close: 300.00p
Open: 301.80p
ISIN: GB00B0744359
Day's Range 296.80p - 307.20p
52wk Range: 206.80p - 459.00p
Market Capitalisation: £794m
VWAP: 301.692p
Shares in Issue: 263m

Recent Trades History Essentra (ESNT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*300305.023Ordinary
17:08:47 - 05-Aug-20
Buy*1,400302.279Ordinary
17:01:18 - 05-Aug-20
Buy*112,185301.80Uncrossing Trade
16:35:19 - 05-Aug-20
Sell*9300.80Automatic Execution
16:29:45 - 05-Aug-20
Sell*39301.00Automatic Execution
16:29:30 - 05-Aug-20
Buy*41302.00Automatic Execution
16:29:30 - 05-Aug-20
Buy*101302.00Automatic Execution
16:29:30 - 05-Aug-20
Buy*160302.00Automatic Execution
16:29:30 - 05-Aug-20
Buy*43302.00Automatic Execution
16:29:30 - 05-Aug-20
Buy*132302.00Automatic Execution
16:29:04 - 05-Aug-20

Share Price History for Essentra

Time period:
to
Date Open High Low Close
3rd Aug 2020 (Mon)301.40303.60293.00299.70
31st Jul 2020 (Fri)300.40303.80296.20299.50
30th Jul 2020 (Thu)308.20308.20301.20308.40
29th Jul 2020 (Wed)299.60310.60299.60308.40
28th Jul 2020 (Tue)304.60315.20304.40306.30
27th Jul 2020 (Mon)315.00316.80308.80311.80
24th Jul 2020 (Fri)327.60331.80316.40319.50
23rd Jul 2020 (Thu)333.40336.00327.80331.10
22nd Jul 2020 (Wed)336.80342.20328.40331.10
21st Jul 2020 (Tue)341.00343.40328.40341.30
20th Jul 2020 (Mon)319.00331.80319.00327.00
17th Jul 2020 (Fri)318.60327.80318.60327.00
16th Jul 2020 (Thu)320.00328.00316.20325.50
15th Jul 2020 (Wed)327.80327.80314.60321.30
14th Jul 2020 (Tue)312.40323.00312.40321.50
13th Jul 2020 (Mon)317.00319.20314.40319.10
10th Jul 2020 (Fri)305.60317.80305.60310.30
9th Jul 2020 (Thu)309.80319.40305.00312.30
8th Jul 2020 (Wed)303.80310.20302.40308.50
7th Jul 2020 (Tue)305.40309.00299.60306.20
6th Jul 2020 (Mon)323.20323.60305.40308.40

News about Essentra (ESNT)

Essentra reaches £530K settlement with US Department of Justice

News - Friday, July 17, 2020

Component supplier Essentra said a subsidiary had reached a $667k (£530K) ......

UK stocks end the week on the back foot

News - Friday, July 03, 2020

UK stocks finished the week on the back foot as investors took profits and conc......

FTSE 100 Latest
Value6,104.72
Change68.72


Login to your account

Forgot Password?

Not Registered