| 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 |
| Industry Sector |
|---|
| SUPPORT SERVICES |
ESNT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 145.80 | 157.00 | 142.40 | 150.92 | 609,060 | 9.40 | 6.45% |
| 1 Month | 146.80 | 157.00 | 142.40 | 148.16 | 494,101 | 8.40 | 5.72% |
| 3 Months | 161.60 | 170.00 | 142.40 | 154.59 | 550,611 | -6.40 | -3.96% |
| 6 Months | 175.00 | 211.00 | 142.40 | 178.31 | 775,896 | -19.80 | -11.31% |
| 1 Year | 188.40 | 255.50 | 142.40 | 196.79 | 783,647 | -33.20 | -17.62% |
| 3 Years | 246.00 | 366.00 | 142.40 | 248.06 | 571,239 | -90.80 | -36.91% |
| 5 Years | 415.00 | 459.00 | 142.40 | 287.50 | 542,511 | -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 |