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  |
|
|---|---|---|---|---|
| -2.00 | -0.77% | 257.00 | 10:35:13 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 260.50 | 256.50 | 260.50 | 257.00 | 259.00 |
| Industry Sector |
|---|
| SUPPORT SERVICES |
ESNT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 263.50 | 266.50 | 253.00 | 260.41 | 167,582 | -6.50 | -2.47% |
| 1 Month | 270.50 | 278.50 | 250.00 | 263.51 | 364,633 | -13.50 | -4.99% |
| 3 Months | 284.50 | 300.00 | 250.00 | 276.27 | 332,649 | -27.50 | -9.67% |
| 6 Months | 287.00 | 332.50 | 250.00 | 292.69 | 398,412 | -30.00 | -10.45% |
| 1 Year | 256.00 | 338.60 | 231.20 | 294.21 | 366,029 | 1.00 | 0.39% |
| 3 Years | 367.00 | 459.00 | 206.80 | 335.91 | 451,166 | -110.00 | -29.97% |
| 5 Years | 525.00 | 588.50 | 206.80 | 410.29 | 538,861 | -268.00 | -51.05% |
ESNT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15 2021 | 257.00 | -2.00 | -0.77% | 260.50 | 260.50 | 256.50 | 398,089 |
| Oct 14 2021 | 259.00 | 3.50 | 1.37% | 257.00 | 260.00 | 257.00 | 161,598 |
| Oct 13 2021 | 255.50 | 0.00 | 0.0% | 253.00 | 258.50 | 253.00 | 175,301 |
| Oct 12 2021 | 255.50 | -7.00 | -2.67% | 260.00 | 261.50 | 255.50 | 121,756 |
| Oct 11 2021 | 262.50 | -3.50 | -1.32% | 266.00 | 266.00 | 261.00 | 122,844 |
| Oct 08 2021 | 266.00 | 7.00 | 2.7% | 263.50 | 266.50 | 261.50 | 256,413 |
| Oct 07 2021 | 259.00 | 4.50 | 1.77% | 256.00 | 262.50 | 253.00 | 1,834,565 |
| Oct 06 2021 | 254.50 | -2.00 | -0.78% | 252.00 | 256.50 | 250.00 | 274,466 |
| Oct 05 2021 | 256.50 | -5.50 | -2.1% | 267.00 | 267.00 | 256.00 | 304,289 |
| Oct 04 2021 | 262.00 | -4.50 | -1.69% | 267.50 | 268.00 | 262.00 | 156,957 |
| Oct 01 2021 | 266.50 | -1.00 | -0.37% | 264.50 | 268.50 | 260.50 | 217,490 |
| Sep 30 2021 | 267.50 | -4.50 | -1.65% | 278.50 | 278.50 | 266.50 | 619,039 |
| Sep 29 2021 | 272.00 | 2.00 | 0.74% | 271.50 | 274.00 | 268.50 | 196,210 |
| Sep 28 2021 | 270.00 | -1.00 | -0.37% | 267.50 | 274.00 | 267.50 | 538,157 |
| Sep 27 2021 | 271.00 | 2.00 | 0.74% | 271.50 | 271.50 | 266.50 | 351,029 |
| Sep 24 2021 | 269.00 | 2.50 | 0.94% | 263.00 | 269.00 | 261.50 | 146,546 |
| Sep 23 2021 | 266.50 | 5.50 | 2.11% | 263.50 | 267.00 | 259.50 | 123,957 |
| Sep 22 2021 | 261.00 | 0.00 | 0.0% | 255.00 | 264.00 | 255.00 | 418,400 |
| Sep 21 2021 | 261.00 | -2.50 | -0.95% | 265.50 | 267.00 | 258.50 | 240,199 |
| Sep 20 2021 | 263.50 | -5.50 | -2.04% | 262.50 | 268.00 | 262.50 | 432,848 |
| Sep 17 2021 | 269.00 | -2.50 | -0.92% | 270.50 | 271.00 | 266.00 | 482,612 |
| Sep 16 2021 | 271.50 | 3.50 | 1.31% | 271.50 | 272.00 | 266.00 | 197,363 |
