50.00p+0.00 (+0.00%)26 Jul 2024, 16:07
Ensilica PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 50.00p | 51.00p | 49.00p | 50.00p | 88,176 |
Jul 25, 2024 | 52.50p | 52.00p | 49.00p | 50.00p | 199,605 |
Jul 24, 2024 | 54.00p | 55.00p | 51.31p | 53.00p | 237,699 |
Jul 23, 2024 | 51.50p | 55.00p | 51.00p | 54.00p | 291,896 |
Jul 22, 2024 | 51.50p | 52.00p | 51.00p | 51.50p | 121,833 |
Jul 19, 2024 | 52.00p | 53.00p | 51.00p | 51.50p | 83,030 |
Jul 18, 2024 | 51.50p | 52.00p | 51.00p | 51.50p | 133,346 |
Jul 17, 2024 | 51.50p | 52.00p | 51.07p | 51.50p | 109,069 |
Jul 16, 2024 | 52.00p | 53.00p | 51.00p | 51.50p | 152,255 |
Jul 15, 2024 | 51.50p | 54.90p | 50.55p | 52.00p | 615,329 |
Jul 12, 2024 | 47.50p | 50.00p | 46.81p | 47.50p | 52,483 |
Jul 11, 2024 | 47.50p | 49.00p | 46.00p | 47.50p | 51,332 |
Jul 10, 2024 | 47.50p | 49.00p | 46.00p | 47.50p | 114,764 |
Jul 9, 2024 | 47.00p | 50.00p | 45.00p | 47.50p | 96,327 |
Jul 8, 2024 | 47.00p | 49.00p | 45.00p | 47.00p | 72,625 |
Jul 5, 2024 | 48.50p | 49.00p | 47.00p | 48.00p | 83,315 |
Jul 4, 2024 | 48.50p | 49.00p | 48.00p | 48.50p | 72,457 |
Jul 3, 2024 | 49.00p | 51.00p | 48.00p | 48.50p | 58,773 |
Jul 2, 2024 | 51.50p | 53.00p | 48.31p | 49.00p | 163,624 |
Jul 1, 2024 | 51.00p | 53.00p | 50.00p | 51.50p | 71,048 |
Jun 28, 2024 | 51.00p | 53.00p | 50.00p | 53.00p | 24,975 |
Jun 27, 2024 | 51.00p | 52.00p | 50.00p | 51.00p | 55,309 |
Jun 26, 2024 | 48.50p | 52.00p | 49.00p | 51.00p | 243,750 |
Jun 25, 2024 | 48.50p | 50.00p | 47.00p | 48.50p | 36,750 |
Jun 24, 2024 | 47.50p | 50.00p | 47.00p | 50.00p | 102,747 |
Jun 21, 2024 | 47.50p | 48.00p | 47.00p | 47.50p | 52,080 |
Jun 20, 2024 | 47.50p | 48.00p | 47.00p | 47.50p | 5,240 |
Jun 19, 2024 | 48.00p | 49.00p | 47.00p | 47.50p | 75,371 |
Jun 18, 2024 | 48.50p | 50.00p | 47.00p | 48.00p | 125,765 |
Jun 17, 2024 | 47.00p | 49.00p | 47.00p | 48.50p | 238,198 |
Jun 14, 2024 | 47.50p | 48.00p | 46.00p | 47.00p | 39,175 |
Jun 13, 2024 | 47.50p | 48.00p | 47.26p | 47.50p | 16,266 |
Jun 12, 2024 | 47.00p | 48.00p | 46.56p | 47.50p | 93,221 |
Jun 11, 2024 | 49.00p | 48.28p | 46.00p | 47.00p | 350,739 |
Jun 10, 2024 | 49.00p | 50.00p | 48.00p | 49.00p | 97,252 |
Jun 7, 2024 | 49.00p | 49.90p | 48.60p | 49.00p | 111,642 |
Jun 6, 2024 | 49.50p | 51.00p | 48.35p | 49.00p | 292,620 |
Jun 5, 2024 | 47.00p | 51.00p | 46.00p | 51.00p | 353,633 |
Jun 4, 2024 | 45.00p | 48.90p | 44.00p | 47.00p | 584,057 |
Jun 3, 2024 | 45.00p | 46.00p | 44.00p | 45.00p | 110,965 |
May 31, 2024 | 45.00p | 46.00p | 44.22p | 45.00p | 106,879 |
May 30, 2024 | 44.50p | 46.00p | 44.00p | 44.50p | 762,640 |
May 29, 2024 | 45.00p | 45.90p | 44.00p | 44.50p | 257,429 |
May 28, 2024 | 45.50p | 46.00p | 44.00p | 45.00p | 349,241 |
May 24, 2024 | 47.50p | 50.00p | 44.00p | 45.50p | 1,708,143 |
May 23, 2024 | 56.50p | 57.00p | 53.81p | 55.00p | 224,727 |
May 22, 2024 | 58.00p | 57.80p | 55.00p | 56.50p | 124,015 |
May 21, 2024 | 56.50p | 59.93p | 57.00p | 58.00p | 133,698 |
May 20, 2024 | 59.00p | 60.00p | 55.00p | 56.50p | 127,008 |
May 17, 2024 | 59.00p | 60.00p | 58.00p | 59.00p | 92,914 |
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 |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.