Shares Magazine
39.50p+0.00 (+0.00%)28 Mar 2025, 16:09
Ensilica PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 81,333 |
| Feb 18, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 20,244 |
| Feb 17, 2025 | 45.50p | 47.00p | 45.35p | 46.00p | 92,281 |
| Feb 14, 2025 | 45.00p | 46.00p | 44.90p | 45.50p | 62,998 |
| Feb 13, 2025 | 44.50p | 46.00p | 44.00p | 45.00p | 111,380 |
| Feb 12, 2025 | 44.50p | 44.80p | 44.17p | 44.50p | 69,847 |
| Feb 11, 2025 | 44.50p | 45.00p | 44.00p | 44.50p | 208,790 |
| Feb 10, 2025 | 49.00p | 49.00p | 42.00p | 44.50p | 831,425 |
| Feb 7, 2025 | 46.50p | 50.00p | 46.02p | 49.00p | 413,289 |
| Feb 6, 2025 | 45.50p | 47.00p | 45.00p | 46.50p | 222,907 |
| Feb 5, 2025 | 45.00p | 47.00p | 44.03p | 45.50p | 47,155 |
| Feb 4, 2025 | 44.50p | 46.00p | 44.00p | 45.00p | 139,748 |
| Feb 3, 2025 | 46.00p | 47.97p | 44.00p | 44.50p | 203,603 |
| Jan 31, 2025 | 44.50p | 45.00p | 41.44p | 42.00p | 166,600 |
| Jan 30, 2025 | 45.50p | 47.00p | 44.00p | 44.50p | 33,732 |
| Jan 29, 2025 | 45.50p | 47.00p | 44.00p | 45.50p | 19,383 |
| Jan 28, 2025 | 46.50p | 48.00p | 44.35p | 45.50p | 48,158 |
| Jan 27, 2025 | 46.50p | 48.00p | 45.00p | 46.50p | 116,269 |
| Jan 24, 2025 | 46.50p | 48.00p | 45.65p | 46.50p | 10,740 |
| Jan 23, 2025 | 45.50p | 48.00p | 45.32p | 46.50p | 45,278 |
| Jan 22, 2025 | 44.00p | 46.00p | 43.30p | 45.50p | 151,935 |
| Jan 21, 2025 | 44.00p | 45.00p | 43.00p | 44.00p | 23,914 |
| Jan 20, 2025 | 43.50p | 45.00p | 43.00p | 44.00p | 100,841 |
| Jan 17, 2025 | 44.00p | 45.00p | 43.00p | 43.50p | 73,246 |
| Jan 16, 2025 | 44.00p | 44.40p | 43.15p | 44.00p | 27,201 |
| Jan 15, 2025 | 44.00p | 44.97p | 43.03p | 44.00p | 96,127 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.