PLUS1
Best deals to access real time data! |
|
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
|
|
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
|
|
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
|
|
VAT not included
|
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Essentra Plc | ESNT | London | Ordinary Share |
| Price Change | Price Change % | Stock Price | Last Trade  |
|
|---|---|---|---|---|
| 8.00 | 2.84% | 290.00 | 10:29:36 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 284.50 | 284.50 | 291.00 | 290.00 | 282.00 |
| Industry Sector |
|---|
| SUPPORT SERVICES |
ESNT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 286.00 | 291.00 | 270.50 | 281.96 | 1,565,840 | 4.00 | 1.4% |
| 1 Month | 317.00 | 321.00 | 270.50 | 288.50 | 698,412 | -27.00 | -8.52% |
| 3 Months | 313.00 | 332.50 | 270.50 | 303.05 | 486,477 | -23.00 | -7.35% |
| 6 Months | 305.60 | 332.50 | 270.50 | 299.80 | 396,916 | -15.60 | -5.1% |
| 1 Year | 333.40 | 338.60 | 231.20 | 292.84 | 408,895 | -43.40 | -13.02% |
| 3 Years | 496.00 | 517.00 | 206.80 | 349.13 | 469,364 | -206.00 | -41.53% |
| 5 Years | 640.50 | 653.50 | 206.80 | 421.61 | 566,922 | -350.50 | -54.72% |
ESNT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2021 | 290.00 | 8.00 | 2.84% | 284.50 | 291.00 | 284.50 | 406,790 |
| Jul 22 2021 | 282.00 | -3.50 | -1.23% | 286.50 | 290.50 | 282.00 | 6,731,763 |
| Jul 21 2021 | 285.50 | 1.50 | 0.53% | 277.00 | 288.50 | 277.00 | 236,180 |
| Jul 20 2021 | 284.00 | 9.00 | 3.27% | 276.50 | 284.00 | 275.00 | 467,101 |
| Jul 19 2021 | 275.00 | -3.50 | -1.26% | 277.50 | 277.50 | 270.50 | 204,601 |
| Jul 16 2021 | 278.50 | -6.50 | -2.28% | 286.00 | 286.00 | 278.50 | 189,554 |
| Jul 15 2021 | 285.00 | 2.00 | 0.71% | 283.00 | 287.00 | 279.00 | 488,582 |
| Jul 14 2021 | 283.00 | -8.00 | -2.75% | 291.00 | 291.50 | 283.00 | 444,026 |
| Jul 13 2021 | 291.00 | -1.00 | -0.34% | 294.00 | 296.00 | 290.00 | 193,692 |
| Jul 12 2021 | 292.00 | -3.00 | -1.02% | 300.00 | 300.00 | 291.00 | 959,937 |
| Jul 09 2021 | 295.00 | 10.00 | 3.51% | 285.00 | 295.00 | 284.50 | 209,842 |
| Jul 08 2021 | 285.00 | -4.00 | -1.38% | 287.00 | 291.00 | 283.50 | 206,283 |
| Jul 07 2021 | 289.00 | -4.00 | -1.37% | 295.00 | 298.00 | 287.50 | 657,411 |
| Jul 06 2021 | 293.00 | -5.00 | -1.68% | 298.50 | 298.50 | 292.50 | 240,825 |
| Jul 05 2021 | 298.00 | 8.50 | 2.94% | 291.00 | 298.00 | 287.00 | 481,923 |
| Jul 02 2021 | 289.50 | -7.50 | -2.53% | 299.00 | 301.50 | 289.00 | 448,084 |
| Jul 01 2021 | 297.00 | -12.00 | -3.88% | 310.50 | 313.00 | 297.00 | 273,682 |
| Jun 30 2021 | 309.00 | -11.00 | -3.44% | 318.50 | 321.00 | 309.00 | 478,755 |
| Jun 29 2021 | 320.00 | 2.00 | 0.63% | 310.50 | 320.50 | 310.50 | 365,483 |
| Jun 28 2021 | 318.00 | -1.00 | -0.31% | 318.50 | 319.00 | 314.00 | 290,991 |
