We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

ESNT Essentra Plc

155.20
-0.20 (-0.13%)
Sep 25 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Share Name Share Symbol Market Stock Type
Essentra Plc ESNT London Ordinary Share
  Price Change Price Change % Share Price Last Trade
-0.20 -0.13% 155.20 10:35:26
Open Price Low Price High Price Close Price Previous Close
156.00 154.00 157.00 155.20 155.40
more quote information »
Industry Sector
SUPPORT SERVICES

ESNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week145.80157.00142.40150.92609,0609.406.45%
1 Month146.80157.00142.40148.16494,1018.405.72%
3 Months161.60170.00142.40154.59550,611-6.40-3.96%
6 Months175.00211.00142.40178.31775,896-19.80-11.31%
1 Year188.40255.50142.40196.79783,647-33.20-17.62%
3 Years246.00366.00142.40248.06571,239-90.80-36.91%
5 Years415.00459.00142.40287.50542,511-259.80-62.6%

ESNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2023 155.20 -0.20 -0.13% 156.00 157.00 154.00 1,589,594
Sep 22 2023 155.40 2.00 1.3% 155.40 156.00 151.20 1,086,285
Sep 21 2023 153.40 5.80 3.93% 147.20 154.00 146.20 456,227
Sep 20 2023 147.60 3.20 2.22% 146.80 147.60 144.00 471,279
Sep 19 2023 144.40 -4.60 -3.09% 146.20 148.20 143.40 529,955
Sep 18 2023 149.00 3.60 2.48% 145.80 149.80 142.40 501,552
Sep 15 2023 145.40 -1.60 -1.09% 148.60 149.00 144.40 1,566,276
Sep 14 2023 147.00 1.20 0.82% 145.80 147.00 144.80 857,820
Sep 13 2023 145.80 0.40 0.28% 146.20 146.40 144.80 288,627
Sep 12 2023 145.40 -0.60 -0.41% 146.60 146.60 145.20 301,861
Sep 11 2023 146.00 -0.20 -0.14% 145.60 146.60 145.40 210,221
Sep 08 2023 146.20 0.60 0.41% 145.00 146.20 145.00 200,840
Sep 07 2023 145.60 -1.80 -1.22% 146.60 147.20 145.20 197,583
Sep 06 2023 147.40 -0.20 -0.14% 146.20 147.80 145.40 325,754
Sep 05 2023 147.60 0.20 0.14% 146.80 148.80 146.80 399,341
Sep 04 2023 147.40 -0.60 -0.41% 149.40 149.40 147.40 259,245
Sep 01 2023 148.00 0.40 0.27% 147.00 148.20 147.00 419,392
Aug 31 2023 147.60 -1.20 -0.81% 149.80 150.00 147.00 375,020
Aug 30 2023 148.80 -0.20 -0.13% 150.00 150.20 148.00 373,595
Aug 29 2023 149.00 0.80 0.54% 146.80 151.00 146.80 567,039
See More Historical Prices »
Your Recent History
LSE
ESNT
Essentra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230926 02:14:38