Shares Magazine
34.00p+0.00 (+0.00%)02 May 2025, 16:22
Ensilica PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 34.00p | 35.00p | 33.20p | 34.00p | 249,779 |
| May 1, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 48,410 |
| Apr 30, 2025 | 34.00p | 34.97p | 34.57p | 34.00p | 2,148 |
| Apr 29, 2025 | 34.00p | 35.00p | 33.23p | 34.00p | 71,149 |
| Apr 28, 2025 | 34.00p | 35.70p | 33.10p | 34.00p | 41,148 |
| Apr 25, 2025 | 35.00p | 35.97p | 34.00p | 34.00p | 36,813 |
| Apr 24, 2025 | 35.00p | 36.00p | 34.00p | 35.00p | 9,215 |
| Apr 23, 2025 | 35.00p | 36.70p | 34.00p | 35.00p | 92,283 |
| Apr 22, 2025 | 35.00p | 35.97p | 34.03p | 35.00p | 55,877 |
| Apr 17, 2025 | 35.00p | 35.97p | 35.02p | 35.00p | 18,967 |
| Apr 16, 2025 | 35.00p | 36.00p | 34.28p | 35.00p | 59,131 |
| Apr 15, 2025 | 35.00p | 36.00p | 35.00p | 35.00p | 22,550 |
| Apr 14, 2025 | 34.00p | 36.00p | 33.84p | 34.50p | 112,050 |
| Apr 11, 2025 | 34.50p | 35.00p | 33.00p | 34.00p | 18,230 |
| Apr 10, 2025 | 34.00p | 36.00p | 33.03p | 35.00p | 431,028 |
| Apr 9, 2025 | 32.50p | 33.95p | 32.00p | 32.50p | 463,670 |
| Apr 8, 2025 | 32.00p | 33.90p | 31.90p | 32.50p | 247,113 |
| Apr 7, 2025 | 36.00p | 36.00p | 29.01p | 32.90p | 631,673 |
| Apr 4, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 399,576 |
| Apr 3, 2025 | 39.50p | 40.00p | 38.00p | 39.50p | 308,910 |
| Apr 2, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 181,674 |
| Apr 1, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 221,654 |
| Mar 31, 2025 | 39.50p | 40.00p | 39.35p | 40.00p | 66,318 |
| Mar 28, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 184,061 |
| Mar 27, 2025 | 40.50p | 41.00p | 39.02p | 39.50p | 555,451 |
| Mar 26, 2025 | 39.00p | 39.02p | 38.24p | 38.50p | 189,362 |
| Mar 25, 2025 | 39.50p | 40.00p | 39.00p | 39.00p | 357,500 |
| Mar 24, 2025 | 41.00p | 43.00p | 39.00p | 39.50p | 574,521 |
| Mar 21, 2025 | 38.50p | 39.30p | 38.00p | 39.00p | 102,151 |
| Mar 20, 2025 | 38.50p | 40.00p | 38.00p | 38.50p | 72,186 |
| Mar 19, 2025 | 39.00p | 39.90p | 38.30p | 38.50p | 56,543 |
| Mar 18, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 127,502 |
| Mar 17, 2025 | 39.00p | 40.80p | 38.75p | 39.00p | 35,496 |
| Mar 14, 2025 | 39.00p | 41.80p | 38.00p | 39.00p | 235,051 |
| Mar 13, 2025 | 40.00p | 41.00p | 38.00p | 39.00p | 157,385 |
| Mar 12, 2025 | 40.50p | 41.00p | 39.38p | 41.00p | 79,512 |
| Mar 11, 2025 | 41.50p | 42.00p | 40.25p | 40.50p | 37,396 |
| Mar 10, 2025 | 41.50p | 42.00p | 40.50p | 41.50p | 86,056 |
| Mar 7, 2025 | 41.50p | 42.00p | 41.00p | 41.50p | 178,396 |
| Mar 6, 2025 | 41.50p | 41.95p | 41.20p | 41.50p | 105,410 |
| Mar 5, 2025 | 43.00p | 43.60p | 41.02p | 41.50p | 186,368 |
| Mar 4, 2025 | 43.50p | 44.00p | 40.31p | 40.50p | 217,049 |
| Mar 3, 2025 | 43.00p | 44.00p | 42.10p | 43.50p | 40,975 |
| Feb 28, 2025 | 44.00p | 45.00p | 43.00p | 43.00p | 59,198 |
| Feb 27, 2025 | 44.50p | 45.00p | 43.00p | 44.00p | 90,898 |
| Feb 26, 2025 | 44.50p | 44.98p | 44.02p | 44.50p | 8,990 |
| Feb 25, 2025 | 45.50p | 47.00p | 44.00p | 44.50p | 92,808 |
| Feb 24, 2025 | 46.00p | 47.00p | 44.00p | 45.50p | 78,778 |
| Feb 21, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 67,889 |
| Feb 20, 2025 | 46.50p | 46.97p | 45.00p | 46.00p | 20,027 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.