- Share Prices
Ensilica PLC (ENSI)
37.00p-0.50 (-1.33%)17 Jul 2025, 16:35
Ensilica PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 16, 2025 | 39.00p | 40.00p | 37.00p | 37.50p | 154,179 |
Jul 15, 2025 | 39.00p | 39.97p | 38.38p | 39.00p | 17,421 |
Jul 14, 2025 | 39.00p | 39.97p | 38.21p | 39.00p | 100,399 |
Jul 11, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 85,318 |
Jul 10, 2025 | 39.00p | 40.00p | 38.70p | 39.00p | 11,876 |
Jul 9, 2025 | 39.00p | 38.80p | 38.80p | 39.00p | 6,000 |
Jul 8, 2025 | 39.00p | 39.47p | 38.80p | 39.00p | 63,443 |
Jul 7, 2025 | 39.00p | 40.00p | 38.85p | 39.00p | 72,489 |
Jul 4, 2025 | 37.00p | 40.00p | 36.00p | 39.00p | 331,667 |
Jul 3, 2025 | 36.50p | 38.00p | 35.50p | 37.00p | 77,956 |
Jul 2, 2025 | 35.50p | 37.95p | 34.25p | 35.20p | 445,426 |
Jul 1, 2025 | 38.00p | 39.00p | 35.00p | 35.50p | 236,196 |
Jun 30, 2025 | 39.00p | 40.00p | 37.00p | 37.00p | 111,888 |
Jun 27, 2025 | 39.00p | 40.80p | 38.00p | 39.00p | 531,442 |
Jun 26, 2025 | 39.50p | 40.00p | 38.00p | 39.00p | 256,492 |
Jun 25, 2025 | 39.50p | 40.00p | 39.40p | 39.50p | 55,530 |
Jun 24, 2025 | 39.50p | 39.88p | 39.80p | 39.50p | 64,343 |
Jun 23, 2025 | 39.50p | 40.00p | 39.43p | 39.50p | 58,551 |
Jun 20, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 718,526 |
Jun 19, 2025 | 39.50p | 40.00p | 39.11p | 39.50p | 41,100 |
Jun 18, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 75,070 |
Jun 17, 2025 | 39.50p | 39.98p | 39.02p | 39.50p | 109,229 |
Jun 16, 2025 | 40.50p | 41.00p | 39.00p | 39.50p | 207,829 |
Jun 13, 2025 | 42.50p | 43.00p | 40.00p | 40.50p | 677,845 |
Jun 12, 2025 | 35.50p | 44.00p | 35.00p | 42.50p | 1,122,842 |
Jun 11, 2025 | 35.50p | 36.00p | 34.00p | 35.00p | 33,446 |
Jun 10, 2025 | 36.00p | 37.70p | 35.00p | 35.50p | 479,957 |
Jun 9, 2025 | 36.00p | 36.97p | 35.00p | 36.00p | 224,456 |
Jun 6, 2025 | 36.00p | 36.97p | 35.63p | 36.00p | 167,523 |
Jun 5, 2025 | 36.00p | 36.67p | 35.63p | 36.00p | 95,772 |
Jun 4, 2025 | 36.00p | 36.97p | 36.00p | 36.00p | 430,212 |
Jun 3, 2025 | 36.00p | 36.97p | 35.03p | 36.00p | 598,017 |
Jun 2, 2025 | 34.50p | 37.00p | 34.00p | 36.00p | 927,325 |
May 30, 2025 | 34.50p | 35.95p | 34.00p | 34.50p | 277,451 |
May 29, 2025 | 34.50p | 36.00p | 33.00p | 34.50p | 304,956 |
May 28, 2025 | 32.50p | 35.95p | 32.00p | 34.50p | 608,425 |
May 27, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 267,689 |
May 23, 2025 | 32.50p | 32.98p | 32.00p | 32.00p | 62,179 |
May 22, 2025 | 32.50p | 32.98p | 32.00p | 32.50p | 138,186 |
May 21, 2025 | 32.50p | 32.98p | 32.00p | 32.50p | 639,007 |
May 20, 2025 | 33.50p | 33.00p | 32.00p | 32.50p | 69,604 |
May 19, 2025 | 33.50p | 34.90p | 32.00p | 33.50p | 234,452 |
May 16, 2025 | 33.50p | 34.90p | 32.65p | 33.50p | 11,101 |
May 15, 2025 | 33.50p | 34.90p | 32.50p | 33.50p | 165,536 |
May 14, 2025 | 33.50p | 35.00p | 32.20p | 35.00p | 159,550 |
May 13, 2025 | 33.50p | 35.00p | 32.00p | 33.00p | 89,739 |
May 12, 2025 | 33.50p | 34.90p | 32.22p | 33.50p | 172,774 |
May 9, 2025 | 33.50p | 34.70p | 32.00p | 33.50p | 187,014 |
May 8, 2025 | 33.50p | 35.00p | 32.00p | 33.50p | 87,628 |
May 7, 2025 | 33.00p | 34.34p | 32.00p | 33.50p | 181,543 |