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
16:35:17 - 23-Oct-26 115.20 219,283 Sell* 115.80 116.80
16:26:52 - 23-Oct-26 115.80 56 Sell* 115.80 116.40
16:26:07 - 23-Oct-26 116.40 631 Buy* 115.80 116.40
16:26:07 - 23-Oct-26 116.40 1,413 Buy* 115.80 116.40
16:24:41 - 23-Oct-26 116.40 24 Buy* 115.80 116.80
16:24:41 - 23-Oct-26 116.20 88 Buy* 115.80 116.80
16:21:55 - 23-Oct-26 116.00 344 Buy* 115.60 116.60
16:21:51 - 23-Oct-26 115.60 1,216 Sell* 115.60 116.60
16:21:51 - 23-Oct-26 115.60 344 Sell* 115.60 116.60
16:21:51 - 23-Oct-26 116.00 66 Buy* 115.20 116.20
16:11:44 - 23-Oct-26 115.60 1,689 Unknown* 115.20 116.00
16:10:09 - 23-Oct-26 115.40 205 Sell* 115.20 116.00
16:09:50 - 23-Oct-26 115.80 1,185 Buy* 115.20 116.20
16:09:50 - 23-Oct-26 115.80 168 Buy* 115.20 116.20
16:09:48 - 23-Oct-26 115.40 316 Sell* 115.20 115.80
16:09:48 - 23-Oct-26 115.40 242 Sell* 115.20 115.80
16:09:48 - 23-Oct-26 115.40 1,188 Sell* 115.40 116.20
16:08:46 - 23-Oct-26 115.5933 448 Sell* 115.40 116.20
16:08:07 - 23-Oct-26 116.20 0 Unknown* 115.40 116.20
16:02:32 - 23-Oct-26 116.0392 4,308 Buy* 115.40 116.20
15:54:36 - 23-Oct-26 115.622 321 Sell* 115.40 116.20
15:48:34 - 23-Oct-26 116.04 689 Buy* 115.40 116.20
15:32:23 - 23-Oct-26 116.00 81 Buy* 115.40 116.20
15:24:22 - 23-Oct-26 115.16 5 Sell* 115.00 116.00
15:22:00 - 23-Oct-26 116.00 40 Buy* 115.00 116.00
15:17:44 - 23-Oct-26 115.00 638 Sell* 115.00 116.00
15:13:18 - 23-Oct-26 115.40 1,894 Sell* 115.00 115.80
15:13:18 - 23-Oct-26 115.40 403 Sell* 115.00 115.80
15:13:18 - 23-Oct-26 115.40 691 Sell* 115.20 115.80
15:08:50 - 23-Oct-26 116.40 300 Buy* 115.40 116.40
15:05:34 - 23-Oct-26 115.80 2,267 Sell* 115.40 116.20
15:05:34 - 23-Oct-26 115.80 62 Buy* 115.40 116.20
15:03:10 - 23-Oct-26 115.20 4,570 Buy* 115.00 116.00
15:03:10 - 23-Oct-26 115.20 1,067 Buy* 115.00 116.00
15:03:10 - 23-Oct-26 115.20 3,607 Buy* 115.00 116.00
15:03:10 - 23-Oct-26 115.20 1,193 Buy* 115.00 115.20
15:03:10 - 23-Oct-26 115.00 100 Buy* 114.20 115.00
15:03:05 - 23-Oct-26 115.00 288 Buy* 114.00 115.00
15:03:03 - 23-Oct-26 114.84 689 Buy* 114.00 115.00
15:03:02 - 23-Oct-26 115.00 171 Buy* 114.00 115.00
15:02:54 - 23-Oct-26 114.80 4,100 Sell* 114.60 115.20
15:02:54 - 23-Oct-26 114.80 4,852 Sell* 114.60 115.20
15:02:54 - 23-Oct-26 115.00 824 Sell* 115.00 116.40
15:02:54 - 23-Oct-26 115.00 305 Sell* 115.00 116.40
15:02:54 - 23-Oct-26 115.00 1,203 Sell* 115.00 116.40
15:02:53 - 23-Oct-26 115.40 1,153 Sell* 115.00 115.80
15:02:53 - 23-Oct-26 115.40 2,454 Sell* 115.00 115.80
15:02:53 - 23-Oct-26 115.40 1,193 Buy* 114.60 115.60
15:02:53 - 23-Oct-26 115.40 200 Buy* 115.40 115.80
15:01:16 - 23-Oct-26 115.272 379 Buy* 114.60 115.40
15:00:00 - 23-Oct-26 115.40 2 Buy* 114.60 115.40
14:57:05 - 23-Oct-26 115.24 1,000 Buy* 114.60 115.40
14:41:35 - 23-Oct-26 114.848 1,000 Sell* 114.60 115.40
14:31:57 - 23-Oct-26 115.20 2,041 Sell* 114.60 115.60
14:31:57 - 23-Oct-26 115.20 722 Sell* 115.00 116.20
14:31:57 - 23-Oct-26 115.20 289 Sell* 115.20 116.20
14:31:57 - 23-Oct-26 115.20 1,257 Sell* 115.20 116.20
14:31:57 - 23-Oct-26 115.20 1,609 Sell* 115.20 116.20
14:31:57 - 23-Oct-26 115.20 1,189 Sell* 115.20 116.20
14:31:57 - 23-Oct-26 115.20 545 Sell* 115.20 116.20
14:29:52 - 23-Oct-26 115.457 2,000 Sell* 115.20 116.20
14:00:09 - 23-Oct-26 116.20 2 Buy* 115.20 116.20
13:59:19 - 23-Oct-26 115.988 5,000 Buy* 115.20 116.20
13:57:57 - 23-Oct-26 116.20 7 Buy* 115.20 116.20
13:50:09 - 23-Oct-26 115.368 4,784 Sell* 115.20 116.20
13:46:34 - 23-Oct-26 116.20 178 Buy* 115.20 116.20
12:36:52 - 23-Oct-26 116.20 7 Buy* 115.20 116.20
12:28:48 - 23-Oct-26 116.20 2 Buy* 115.20 116.20
12:26:18 - 23-Oct-26 116.20 1 Buy* 115.20 116.20
12:22:33 - 23-Oct-26 116.00 999 Buy* 115.20 116.20
12:22:19 - 23-Oct-26 116.04 4,280 Buy* 115.20 116.20
11:40:38 - 23-Oct-26 115.5597 2,000 Sell* 115.20 116.40
11:19:28 - 23-Oct-26 115.928 8,626 Buy* 115.20 116.40
11:11:16 - 23-Oct-26 115.813 38 Buy* 115.20 116.40
11:08:47 - 23-Oct-26 116.376 27 Buy* 115.20 116.60
11:01:40 - 23-Oct-26 116.00 1,177 Buy* 115.20 116.00
11:00:21 - 23-Oct-26 115.20 50 Sell* 115.20 116.00
10:43:36 - 23-Oct-26 115.20 251 Sell* 115.20 116.00
10:31:46 - 23-Oct-26 115.80 67 Buy* 115.20 115.80
10:16:59 - 23-Oct-26 115.60 500 Buy* 115.40 115.80
10:15:10 - 23-Oct-26 115.20 185 Sell* 115.20 115.80
10:14:19 - 23-Oct-26 115.386 12,500 Sell* 115.20 115.80
10:13:27 - 23-Oct-26 115.6375 1,287 Buy* 115.20 115.80
10:03:37 - 23-Oct-26 115.20 257 Sell* 115.20 116.00
09:56:03 - 23-Oct-26 115.70 357 Unknown* 115.20 116.20
09:24:08 - 23-Oct-26 116.20 35 Buy* 115.00 116.20
09:24:08 - 23-Oct-26 115.60 7,609 Buy* 115.00 116.20
09:24:08 - 23-Oct-26 115.60 391 Buy* 114.40 115.80
09:21:35 - 23-Oct-26 115.00 3,848 Sell* 114.20 115.60
09:21:35 - 23-Oct-26 115.40 10,000 Sell* 115.20 116.20
09:21:34 - 23-Oct-26 115.60 691 Sell* 115.40 116.60
09:21:34 - 23-Oct-26 115.60 136 Sell* 115.60 116.60
09:21:34 - 23-Oct-26 115.60 1,259 Sell* 115.60 116.60
09:21:34 - 23-Oct-26 115.60 70 Sell* 115.60 116.60
09:21:33 - 23-Oct-26 116.20 691 Sell* 115.60 116.60
09:21:33 - 23-Oct-26 116.20 3,051 Sell* 115.60 116.60
09:21:33 - 23-Oct-26 116.20 3,368 Sell* 116.20 116.80
09:07:10 - 23-Oct-26 116.80 4,135 Buy* 115.60 117.00
08:56:53 - 23-Oct-26 115.40 4,000 Unknown* 115.40 116.80
08:56:53 - 23-Oct-26 115.40 4,000 Unknown* 115.40 116.80
Top Risers
Share Change
Huddled Group (HUD)0.8524.14%
Eurasia Mining (EUA)2.8019.15%
Genincode (GENI)0.72516%
Medpal AI (MPAL)5.2514.13%
Light Science Technologies (LST)0.87512.9%
Top Fallers
Share Change
Catenai Plc (CTAI)0.0575-39.47%
Petra Diamonds (PDL)2.60-26.14%
Focus Xplore (FOX)0.019-22.45%
Litigation Cap. (LIT)0.301-20.12%
Abrdn Property (API)1.52-15.56%
Top By Volume
Share Volume
Ethernity Net (ENET)0.00191,922,336,250
Forgent (FORG)0.0115591,087,829
Premier African Minerals (PREM)0.0044313,776,718
Focus Xplore (FOX)0.019253,421,870
Bezant Resources PLC (BZT)0.11246,929,868

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.