Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Essentra Share Price
Essentra Share Trades

Essentra Share Trades

Essentra share trades.

The following table shows today's trades for Essentra. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
ESNT.L
Share PriceESNT.L
ChartsESNT.L
TradesESNT.L
HistoryCompare
ESNT.LESNT.L
Share NewsESNT.L
RNSESNT.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
16:35:19 - 27-Jul-26 96.50 87,841 Buy* 96.10 96.50
16:29:30 - 27-Jul-26 96.40 2,548 Buy* 95.90 96.40
16:29:30 - 27-Jul-26 96.30 669 Buy* 95.90 96.30
16:29:30 - 27-Jul-26 96.30 3,644 Buy* 95.90 96.30
16:27:18 - 27-Jul-26 96.179 5,000 Buy* 95.90 96.30
16:26:02 - 27-Jul-26 96.20 49 Buy* 96.00 96.20
16:26:02 - 27-Jul-26 96.20 2,311 Buy* 96.00 96.20
16:26:02 - 27-Jul-26 96.20 1,489 Buy* 95.70 96.20
16:26:02 - 27-Jul-26 96.20 137 Buy* 95.70 96.20
16:19:20 - 27-Jul-26 96.00 6,901 Buy* 95.80 96.30
16:19:20 - 27-Jul-26 96.00 6,135 Buy* 95.80 96.30
16:19:20 - 27-Jul-26 96.00 37 Buy* 95.80 96.30
16:19:20 - 27-Jul-26 96.00 123 Buy* 95.80 96.30
16:19:20 - 27-Jul-26 95.90 18 Buy* 95.70 96.30
16:19:20 - 27-Jul-26 95.90 669 Buy* 95.70 96.30
16:19:20 - 27-Jul-26 95.80 448 Buy* 95.70 96.10
16:11:04 - 27-Jul-26 95.60 256 Sell* 95.60 96.00
16:08:27 - 27-Jul-26 96.00 80 Unknown* 95.60 96.20
16:08:27 - 27-Jul-26 96.00 80 Buy* 95.60 96.20
16:08:27 - 27-Jul-26 96.00 68 Sell* 96.00 96.20
16:08:27 - 27-Jul-26 96.00 7 Sell* 96.00 96.30
16:08:27 - 27-Jul-26 96.00 348 Sell* 96.00 96.30
16:08:27 - 27-Jul-26 96.00 1 Sell* 96.00 96.30
16:08:27 - 27-Jul-26 96.00 79 Sell* 96.00 96.30
16:06:01 - 27-Jul-26 96.30 1,625 Buy* 96.00 96.30
16:02:13 - 27-Jul-26 96.10 120 Buy* 96.00 96.30
16:02:13 - 27-Jul-26 96.10 200 Buy* 96.00 96.30
16:01:46 - 27-Jul-26 96.20 28 Buy* 96.00 96.20
16:01:42 - 27-Jul-26 96.30 413 Sell* 96.00 96.50
16:01:42 - 27-Jul-26 96.30 853 Sell* 96.00 96.50
16:01:42 - 27-Jul-26 96.30 1,542 Sell* 96.00 96.50
16:01:38 - 27-Jul-26 96.20 20 Sell* 96.30 96.80
16:01:38 - 27-Jul-26 96.50 1,085 Buy* 96.20 96.50
16:01:38 - 27-Jul-26 96.50 6,915 Buy* 96.20 96.50
16:01:38 - 27-Jul-26 96.50 1,485 Buy* 96.20 96.50
16:00:00 - 27-Jul-26 96.10 9 Sell* 96.00 96.50
16:00:00 - 27-Jul-26 96.20 645 Buy* 96.00 96.50
16:00:00 - 27-Jul-26 96.10 424 Buy* 96.00 96.50
15:44:13 - 27-Jul-26 96.20 1 Buy* 95.80 96.20
15:43:56 - 27-Jul-26 96.10 456 Buy* 95.90 96.20
15:43:56 - 27-Jul-26 96.10 526 Buy* 95.90 96.20
15:43:56 - 27-Jul-26 96.10 129 Buy* 95.80 96.10
15:43:49 - 27-Jul-26 95.80 0 Unknown* 95.80 96.10
15:40:42 - 27-Jul-26 96.10 71 Buy* 95.80 96.10
15:38:28 - 27-Jul-26 96.116 1,150 Buy* 95.80 96.20
15:34:44 - 27-Jul-26 96.10 336 Buy* 95.80 96.10
15:34:44 - 27-Jul-26 96.10 218 Buy* 95.80 96.10
15:30:39 - 27-Jul-26 96.021 500 Buy* 95.70 96.20
15:29:16 - 27-Jul-26 95.80 1 Sell* 95.70 96.20
15:23:03 - 27-Jul-26 96.195 2 Buy* 95.80 96.30
15:18:52 - 27-Jul-26 96.148 523 Buy* 95.80 96.30
15:16:50 - 27-Jul-26 96.00 139 Buy* 95.70 96.00
15:16:32 - 27-Jul-26 96.30 385 Sell* 95.90 96.40
15:16:32 - 27-Jul-26 96.50 1,542 Buy* 95.90 96.40
15:14:49 - 27-Jul-26 96.50 1 Buy* 95.90 96.50
15:10:34 - 27-Jul-26 95.90 5 Sell* 95.90 96.50
14:47:56 - 27-Jul-26 96.309 2,000 Buy* 96.00 96.50
14:47:44 - 27-Jul-26 96.20 796 Sell* 95.90 96.40
14:47:44 - 27-Jul-26 96.20 1,424 Sell* 95.90 96.40
14:47:44 - 27-Jul-26 96.20 792 Sell* 96.20 96.50
14:47:39 - 27-Jul-26 96.20 20 Sell* 96.20 96.50
14:47:39 - 27-Jul-26 96.40 112 Buy* 96.20 96.60
14:37:50 - 27-Jul-26 96.105 29 Sell* 96.00 96.50
14:36:17 - 27-Jul-26 96.4443 5,151 Buy* 96.00 96.50
14:33:47 - 27-Jul-26 96.354 5,156 Buy* 96.00 96.40
14:33:41 - 27-Jul-26 96.20 674 Buy* 96.00 96.40
14:33:41 - 27-Jul-26 96.20 170 Buy* 96.00 96.40
14:33:41 - 27-Jul-26 96.20 200 Buy* 96.00 96.40
14:30:00 - 27-Jul-26 96.20 264 Buy* 95.90 96.20
14:25:14 - 27-Jul-26 96.10 1,630 Buy* 95.60 96.10
14:13:52 - 27-Jul-26 95.90 1 Buy* 95.20 95.90
14:11:59 - 27-Jul-26 95.539 1,000 Sell* 95.20 95.90
14:05:24 - 27-Jul-26 95.80 11,500 Buy* 95.20 95.90
14:02:36 - 27-Jul-26 95.80 1,405 Buy* 95.60 95.90
13:54:37 - 27-Jul-26 95.70 853 Buy* 95.20 95.70
13:54:37 - 27-Jul-26 95.70 426 Buy* 95.20 95.70
13:29:37 - 27-Jul-26 95.80 606 Buy* 94.80 95.80
13:29:37 - 27-Jul-26 95.80 157 Buy* 94.80 95.80
13:19:41 - 27-Jul-26 95.70 10 Buy* 95.20 95.70
13:19:18 - 27-Jul-26 95.70 1 Buy* 95.20 95.70
13:16:41 - 27-Jul-26 95.564 600 Buy* 95.20 95.70
13:11:23 - 27-Jul-26 95.70 600 Buy* 95.20 95.70
13:04:41 - 27-Jul-26 95.50 740 Sell* 95.50 95.70
13:04:41 - 27-Jul-26 95.50 160 Sell* 95.50 95.70
13:04:30 - 27-Jul-26 95.50 1 Sell* 95.50 95.90
13:04:13 - 27-Jul-26 95.50 738 Buy* 95.50 96.00
13:04:13 - 27-Jul-26 95.50 700 Buy* 95.40 95.90
13:03:43 - 27-Jul-26 95.50 900 Buy* 95.40 95.60
12:58:05 - 27-Jul-26 95.60 280 Buy* 95.30 95.60
12:52:41 - 27-Jul-26 95.60 2,548 Buy* 95.20 95.60
12:46:26 - 27-Jul-26 95.35 45,000 Sell* 95.20 95.60
12:46:15 - 27-Jul-26 95.70 484 Buy* 95.20 95.70
12:46:15 - 27-Jul-26 95.70 670 Buy* 95.20 95.70
12:46:15 - 27-Jul-26 95.70 699 Buy* 95.20 95.70
12:44:45 - 27-Jul-26 95.70 1 Buy* 95.20 95.70
12:43:17 - 27-Jul-26 95.20 0 Unknown* 95.20 95.70
12:31:36 - 27-Jul-26 95.70 1,000 Buy* 95.00 95.70
12:25:42 - 27-Jul-26 95.60 15,000 Buy* 95.00 95.70
12:25:18 - 27-Jul-26 95.60 15,458 Buy* 95.30 95.80
12:25:17 - 27-Jul-26 95.40 5,834 Buy* 95.00 95.40
Top Risers
Share Change
Pinewood Technologies Group (PINE)418.0032.7%
Mothercare (MTC)0.9028.57%
Pharos Energy (PHAR)31.6027.42%
Getech Grp (GTC)2.9023.4%
Shearwater (SWG)56.0023.08%
Top Fallers
Share Change
Headlam (HEAD)5.80-13.17%
Vesuvius (VSVS)394.00-12.83%
Orcadian Engy (ORCA)17.50-12.5%
Jersey Oil & Gas plc (JOG)118.50-11.57%
Mendell Helium (MDH)4.05-10%
Top By Volume
Share Volume
Forgent (FORG)0.014850,604,166
Vodafone (VOD)120.15285,940,512
Lloyds (LLOY)114.70170,581,890
Premier African Minerals (PREM)0.019164,196,696
Tower Resources (TRP)0.016589,306,181

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.