Essentra (ESNT) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Essentra Plc (ESNT)
Essentra Plc (ESNT) Trades

Essentra Plc (ESNT)

144.60

0.60

(0.42%)

Closed December 03 10:30AM

Delayed by 15 minutes

Last trades on 12/02/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:35:11	144.0	163111	UT	144.0	144.2	Sell		335,966	298	LSE
10:29:55	144.2	2	O	144.0	144.2	Buy		172,855	297	LSE
10:29:50	144.4	340	AT	144.0	144.4	Buy		172,853	296	LSE
10:23:31	144.2	651	AT	144.2	144.4	Sell		172,513	295	LSE
10:23:25	144.2	32	AT	144.2	144.4	Sell		171,862	294	LSE
10:23:25	144.2	102	AT	144.2	144.4	Sell		171,830	293	LSE
10:23:25	144.2	259	AT	144.2	144.4	Sell		171,728	292	LSE
10:23:25	144.2	549	AT	144.2	144.4	Sell		171,469	291	LSE
10:23:25	144.2	1178	AT	144.2	144.4	Sell		170,920	290	LSE
10:23:25	144.2	74	AT	144.2	144.4	Sell		169,742	289	LSE
10:23:25	144.2	1500	AT	144.2	144.4	Sell		169,668	288	LSE
10:23:25	144.2	386	AT	144.2	144.4	Sell		168,168	287	LSE
10:22:27	144.2	333	AT	144.2	144.4	Sell		167,782	286	LSE
10:22:18	144.4	506	AT	144.2	144.4	Buy		167,449	285	LSE
10:22:18	144.4	1332	AT	144.2	144.4	Buy		166,943	284	LSE
10:22:18	144.4	945	AT	144.2	144.4	Buy		165,611	283	LSE
10:22:18	144.4	4	AT	144.2	144.4	Buy		164,666	282	LSE
10:22:18	144.4	552	AT	144.2	144.4	Buy		164,662	281	LSE
10:22:18	144.4	30	AT	144.2	144.4	Buy		164,110	280	LSE
10:20:57	144.2	1	AT	144.2	144.4	Sell		164,080	279	LSE
10:20:53	144.2	333	AT	144.2	144.4	Sell		164,079	278	LSE
10:20:03	144.2	532	AT	144.2	144.6	Sell		163,746	277	LSE
10:18:13	144.2	13	AT	144.2	144.6	Sell		163,214	276	LSE
10:17:37	144.4	193	AT	144.4	144.6	Sell		163,201	275	LSE
10:17:35	144.4	1053	AT	144.4	144.8	Sell		163,008	274	LSE
10:17:35	144.4	945	AT	144.4	144.8	Sell		161,955	273	LSE
10:17:35	144.4	548	AT	144.4	144.8	Sell		161,010	272	LSE
10:17:35	144.4	88	AT	144.4	144.8	Sell		160,462	271	LSE
10:17:35	144.4	390	AT	144.4	144.8	Sell		160,374	270	LSE
10:13:33	144.783	34	O	144.4	144.8	Buy		159,984	269	LSE
10:07:06	144.6	31	AT	144.6	144.8	Sell		159,950	268	LSE
10:07:06	144.6	548	AT	144.6	144.8	Sell		159,919	267	LSE
10:07:00	144.8	1160	AT	144.6	144.8	Buy		159,371	266	LSE
10:07:00	144.8	1800	AT	144.8	145.0	Sell		158,211	265	LSE
10:07:00	144.8	1	AT	144.6	144.8	Buy		156,411	264	LSE
10:07:00	144.8	410	AT	144.6	144.8	Buy		156,410	263	LSE
10:07:00	144.8	393	AT	144.6	144.8	Buy		156,000	262	LSE
10:07:00	144.8	400	AT	144.6	144.8	Buy		155,607	261	LSE
10:07:00	144.8	189	AT	144.6	144.8	Buy		155,207	260	LSE
10:07:00	144.8	411	AT	144.6	144.8	Buy		155,018	259	LSE
10:07:00	144.8	203	AT	144.6	144.8	Buy		154,607	258	LSE
10:07:00	144.8	797	AT	144.6	144.8	Buy		154,404	257	LSE
10:07:00	144.8	161	AT	144.6	144.8	Buy		153,607	256	LSE
10:07:00	144.8	256	AT	144.6	144.8	Buy		153,446	255	LSE
10:07:00	144.8	383	AT	144.6	144.8	Buy		153,190	254	LSE
10:07:00	144.8	304	AT	144.6	144.8	Buy		152,807	253	LSE
10:07:00	144.8	326	AT	144.6	144.8	Buy		152,503	252	LSE
10:07:00	144.8	299	AT	144.6	144.8	Buy		152,177	251	LSE
10:07:00	144.8	101	AT	144.6	144.8	Buy		151,878	250	LSE
10:07:00	144.8	129	AT	144.6	144.8	Buy		151,777	249	LSE
10:03:06	144.6	63	AT	144.6	144.8	Sell		151,648	248	LSE
10:03:06	144.6	331	AT	144.6	144.8	Sell		151,585	247	LSE
10:03:02	144.6	206	AT	144.6	144.8	Sell		151,254	246	LSE
10:02:49	144.4	71	AT	144.4	144.8	Sell		151,048	245	LSE
10:02:49	144.4	494	AT	144.4	144.8	Sell		150,977	244	LSE
09:53:51	144.4	6	AT	144.4	144.8	Sell		150,483	243	LSE
09:53:46	144.6	34	AT	144.4	144.6	Buy		150,477	242	LSE
09:53:46	144.6	206	AT	144.4	144.6	Buy		150,443	241	LSE
09:53:46	144.6	595	AT	144.4	144.6	Buy		150,237	240	LSE
09:53:46	144.6	879	AT	144.4	144.6	Buy		149,642	239	LSE
09:53:46	144.6	110	AT	144.4	144.6	Buy		148,763	238	LSE
09:53:37	144.4	465	AT	144.2	144.4	Buy		148,653	237	LSE
09:53:37	144.4	200	AT	144.4	144.6	Sell		148,188	236	LSE
09:53:37	144.4	68	AT	144.4	144.6	Sell		147,988	235	LSE
09:53:37	144.4	632	AT	144.4	144.6	Sell		147,920	234	LSE
09:53:37	144.4	549	AT	144.4	144.6	Sell		147,288	233	LSE
09:53:37	144.4	195	AT	144.4	144.6	Sell		146,739	232	LSE
09:33:27	144.4	3	AT	144.4	144.6	Sell		146,544	231	LSE
09:32:43	144.6	3	O	144.4	144.6	Buy		146,541	230	LSE
09:30:39	144.4	3	AT	144.4	144.6	Sell		146,538	229	LSE
09:30:26	144.4	579	AT	144.4	144.8	Sell		146,535	228	LSE
09:30:26	144.4	25	AT	144.4	144.8	Sell		145,956	227	LSE
09:30:26	144.4	1098	AT	144.4	144.8	Sell		145,931	226	LSE
09:30:26	144.4	494	AT	144.4	144.8	Sell		144,833	225	LSE
09:30:26	144.4	105	AT	144.4	144.8	Sell		144,339	224	LSE
09:30:26	144.4	695	AT	144.4	144.8	Sell		144,234	223	LSE
09:25:22	144.6	952	O	144.4	144.8			143,539	222	LSE
09:24:13	144.4	5	AT	144.4	144.8	Sell		142,587	221	LSE
09:24:08	144.6	574	AT	144.4	144.6	Buy		142,582	220	LSE
09:24:08	144.6	673	AT	144.4	144.6	Buy		142,008	219	LSE
09:24:08	144.6	582	AT	144.4	144.6	Buy		141,335	218	LSE
09:24:08	144.6	715	AT	144.4	144.6	Buy		140,753	217	LSE
09:24:08	144.6	796	AT	144.4	144.6	Buy		140,038	216	LSE
09:24:08	144.6	68	AT	144.4	144.6	Buy		139,242	215	LSE
09:10:24	144.4	24	AT	144.4	144.6	Sell		139,174	214	LSE
09:02:07	144.8	57	AT	144.8	145.0	Sell		139,150	213	LSE
09:02:07	144.8	549	AT	144.8	145.0	Sell		139,093	212	LSE
09:00:04	144.8	4	AT	144.8	145.0	Sell		138,544	211	LSE
09:00:02	145.0	245	AT	144.8	145.0	Buy		138,540	210	LSE
09:00:00	144.8	579	AT	144.6	144.8	Buy		138,295	209	LSE
09:00:00	144.8	585	AT	144.6	144.8	Buy		137,716	208	LSE
09:00:00	144.8	154	AT	144.6	144.8	Buy		137,131	207	LSE
09:00:00	144.8	7	AT	144.6	144.8	Buy		136,977	206	LSE
08:52:41	144.8	214	AT	144.6	144.8	Buy		136,970	205	LSE
08:52:41	144.8	86	AT	144.6	144.8	Buy		136,756	204	LSE
08:52:40	144.8	205	AT	144.8	145.2	Sell		136,670	203	LSE
08:52:40	144.8	40	AT	144.8	145.2	Sell		136,465	202	LSE
08:52:40	144.8	329	AT	144.8	145.2	Sell		136,425	201	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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