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
16:03:18 - 30-Apr-24 176.60 4,481 Sell* 177.20 177.80
15:35:01 - 30-Apr-24 176.60 185,804 Sell* 177.20 177.80
15:28:58 - 30-Apr-24 177.80 235 Buy* 177.40 177.80
15:28:58 - 30-Apr-24 177.80 674 Buy* 177.40 177.80
15:28:58 - 30-Apr-24 177.80 572 Buy* 177.40 177.80
15:28:58 - 30-Apr-24 177.80 38 Buy* 177.40 177.80
15:24:09 - 30-Apr-24 177.40 79 Sell* 177.40 177.80
15:24:09 - 30-Apr-24 177.40 173 Sell* 177.40 177.80
15:21:43 - 30-Apr-24 177.40 41 Sell* 177.40 177.80
15:21:43 - 30-Apr-24 177.40 53 Sell* 177.40 177.80
15:21:37 - 30-Apr-24 177.40 787 Sell* 177.40 177.80
15:21:37 - 30-Apr-24 177.40 217 Sell* 177.40 177.80
15:21:37 - 30-Apr-24 177.40 97 Sell* 177.40 177.80
15:21:37 - 30-Apr-24 177.40 114 Sell* 177.40 177.80
15:21:37 - 30-Apr-24 177.60 444 Sell* 177.60 177.80
15:21:37 - 30-Apr-24 177.60 807 Sell* 177.60 177.80
15:21:37 - 30-Apr-24 177.60 982 Sell* 177.60 177.80
15:21:37 - 30-Apr-24 177.60 1,328 Sell* 177.60 177.80
15:21:37 - 30-Apr-24 177.60 420 Sell* 177.60 178.00
15:21:37 - 30-Apr-24 177.60 3,954 Sell* 177.60 178.00
15:21:37 - 30-Apr-24 177.60 3,316 Sell* 177.60 178.00
15:14:50 - 30-Apr-24 177.80 314 Sell* 177.60 178.00
15:14:43 - 30-Apr-24 177.80 57 Sell* 177.80 178.00
15:14:35 - 30-Apr-24 177.80 854 Sell* 177.80 178.40
15:14:35 - 30-Apr-24 177.80 197 Sell* 177.80 178.40
15:14:35 - 30-Apr-24 177.80 205 Sell* 177.80 178.40
15:14:35 - 30-Apr-24 177.80 1,800 Sell* 177.80 178.40
15:14:35 - 30-Apr-24 178.00 208 Sell* 177.80 178.40
15:14:35 - 30-Apr-24 178.00 700 Sell* 178.00 178.40
15:14:35 - 30-Apr-24 178.00 619 Sell* 178.00 178.40
15:14:35 - 30-Apr-24 178.00 3,147 Sell* 178.00 178.40
15:14:35 - 30-Apr-24 178.00 848 Sell* 178.00 178.60
15:07:36 - 30-Apr-24 178.20 228 Sell* 178.20 178.60
15:07:36 - 30-Apr-24 178.20 232 Sell* 178.20 178.60
15:07:19 - 30-Apr-24 178.20 124 Sell* 178.20 178.60
15:07:13 - 30-Apr-24 178.40 772 Sell* 178.40 178.60
15:07:13 - 30-Apr-24 178.40 43 Sell* 178.40 178.60
15:07:05 - 30-Apr-24 178.60 3,594 Buy* 178.00 178.60
15:06:50 - 30-Apr-24 178.40 1,495 Sell* 178.20 178.60
15:06:50 - 30-Apr-24 178.40 63 Sell* 178.40 178.60
15:06:42 - 30-Apr-24 178.60 212 Buy* 178.20 178.60
15:06:42 - 30-Apr-24 178.60 226 Buy* 178.20 178.60
15:06:42 - 30-Apr-24 178.60 572 Buy* 178.20 178.60
15:06:42 - 30-Apr-24 178.60 1,979 Buy* 178.20 178.60
15:06:42 - 30-Apr-24 178.20 358 Sell* 178.00 178.60
15:06:41 - 30-Apr-24 178.60 566 Sell* 178.60 178.80
15:06:41 - 30-Apr-24 178.60 142 Sell* 178.60 178.80
15:06:41 - 30-Apr-24 178.60 2,109 Sell* 178.60 179.00
15:06:41 - 30-Apr-24 178.60 449 Sell* 178.60 179.00
15:06:41 - 30-Apr-24 178.60 960 Sell* 178.60 179.00
15:06:41 - 30-Apr-24 178.60 280 Sell* 178.60 179.00
15:06:41 - 30-Apr-24 178.60 140 Sell* 178.60 179.00
15:06:40 - 30-Apr-24 178.80 74 Sell* 178.60 179.00
15:06:34 - 30-Apr-24 178.80 182 Sell* 178.80 179.00
15:01:36 - 30-Apr-24 178.60 143 Sell* 178.60 179.00
15:01:36 - 30-Apr-24 178.60 45 Sell* 178.60 179.00
14:50:07 - 30-Apr-24 178.60 122 Sell* 178.60 179.00
14:43:29 - 30-Apr-24 178.80 834 Sell* 178.60 179.00
14:43:29 - 30-Apr-24 178.80 150 Sell* 178.80 179.00
14:43:29 - 30-Apr-24 178.80 203 Sell* 178.80 179.00
14:40:03 - 30-Apr-24 179.00 11 Buy* 178.80 179.00
14:32:28 - 30-Apr-24 179.00 268 Sell* 179.00 179.20
14:32:28 - 30-Apr-24 179.00 1,273 Sell* 179.00 179.20
14:32:28 - 30-Apr-24 179.00 459 Sell* 179.00 179.20
14:32:28 - 30-Apr-24 179.00 123 Sell* 179.00 179.20
14:28:46 - 30-Apr-24 179.00 28 Sell* 179.00 179.20
14:28:46 - 30-Apr-24 179.00 25 Sell* 179.00 179.20
14:28:45 - 30-Apr-24 179.00 358 Buy* 178.60 179.00
14:28:45 - 30-Apr-24 179.00 493 Buy* 178.60 179.00
14:28:42 - 30-Apr-24 178.80 910 Buy* 178.20 178.80
14:28:42 - 30-Apr-24 178.80 1,707 Buy* 178.20 178.80
14:28:42 - 30-Apr-24 178.80 287 Buy* 178.20 178.80
14:28:35 - 30-Apr-24 178.60 523 Buy* 178.20 179.00
14:28:35 - 30-Apr-24 178.60 413 Buy* 178.20 178.60
14:28:34 - 30-Apr-24 178.00 60 Sell* 178.20 178.60
14:28:34 - 30-Apr-24 178.40 141 Buy* 178.00 178.40
14:28:34 - 30-Apr-24 178.40 623 Buy* 178.00 178.40
14:28:34 - 30-Apr-24 178.40 1,329 Buy* 178.00 178.40
14:28:34 - 30-Apr-24 178.40 523 Buy* 178.00 178.40
14:18:41 - 30-Apr-24 178.40 66 Sell* 178.00 178.60
14:18:41 - 30-Apr-24 178.40 1,349 Sell* 178.40 178.60
14:18:41 - 30-Apr-24 178.40 369 Sell* 178.40 178.60
14:18:40 - 30-Apr-24 178.40 353 Sell* 178.40 178.60
14:18:40 - 30-Apr-24 178.40 72 Sell* 178.40 178.60
14:18:07 - 30-Apr-24 178.40 86 Sell* 178.40 178.60
14:18:07 - 30-Apr-24 178.40 878 Sell* 178.40 178.60
14:18:07 - 30-Apr-24 178.40 575 Sell* 178.40 178.60
14:18:07 - 30-Apr-24 178.40 68 Sell* 178.40 178.60
14:18:07 - 30-Apr-24 178.40 694 Sell* 178.40 178.60
14:18:07 - 30-Apr-24 178.40 67 Sell* 178.40 178.60
14:11:59 - 30-Apr-24 178.40 151 Sell* 178.20 178.60
14:11:59 - 30-Apr-24 178.40 38 Sell* 178.40 178.60
14:11:52 - 30-Apr-24 178.20 1,389 Sell* 178.20 178.60
14:11:52 - 30-Apr-24 178.20 1,008 Sell* 178.20 178.80
14:11:52 - 30-Apr-24 178.20 721 Sell* 178.20 178.80
14:11:52 - 30-Apr-24 178.20 854 Sell* 178.20 178.80
14:11:52 - 30-Apr-24 178.20 345 Sell* 178.20 178.80
14:11:52 - 30-Apr-24 178.20 771 Sell* 178.20 178.80
14:04:28 - 30-Apr-24 178.20 189 Sell* 178.20 178.80
14:03:09 - 30-Apr-24 178.52 1 Sell* 178.20 179.00
Top Risers
Share Change
Global Petroleum (GBP)0.150%
Redx Pharma (REDX)14.5031.58%
Cropper (J) (CRPR)345.000%
Design Group (IGR)157.500%
Cleantech Lithium (CTL)22.000%
Top Fallers
Share Change
Churchill Mining Plc (CHL)5.000%
Deltic Energy (DELT)20.400%
Cloudcoco (CLCO)0.4250%
Limitless Earth (LME)1.600%
Essensys (ESYS)13.000%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.02550
Tower Resources (TRP)0.0230
Global Petroleum (GBP)0.150
Echo Energy (ECHO)0.00360
Mosman Oil Gas (MSMN)0.0190

Copyright © 2024 - 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.