1. Share Prices

  2. Ensilica PLC (ENSI)

50.00p+0.00 (+0.00%)26 Jul 2024, 16:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ensilica PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202450.00p51.00p49.00p50.00p88,176
Jul 25, 202452.50p52.00p49.00p50.00p199,605
Jul 24, 202454.00p55.00p51.31p53.00p237,699
Jul 23, 202451.50p55.00p51.00p54.00p291,896
Jul 22, 202451.50p52.00p51.00p51.50p121,833
Jul 19, 202452.00p53.00p51.00p51.50p83,030
Jul 18, 202451.50p52.00p51.00p51.50p133,346
Jul 17, 202451.50p52.00p51.07p51.50p109,069
Jul 16, 202452.00p53.00p51.00p51.50p152,255
Jul 15, 202451.50p54.90p50.55p52.00p615,329
Jul 12, 202447.50p50.00p46.81p47.50p52,483
Jul 11, 202447.50p49.00p46.00p47.50p51,332
Jul 10, 202447.50p49.00p46.00p47.50p114,764
Jul 9, 202447.00p50.00p45.00p47.50p96,327
Jul 8, 202447.00p49.00p45.00p47.00p72,625
Jul 5, 202448.50p49.00p47.00p48.00p83,315
Jul 4, 202448.50p49.00p48.00p48.50p72,457
Jul 3, 202449.00p51.00p48.00p48.50p58,773
Jul 2, 202451.50p53.00p48.31p49.00p163,624
Jul 1, 202451.00p53.00p50.00p51.50p71,048
Jun 28, 202451.00p53.00p50.00p53.00p24,975
Jun 27, 202451.00p52.00p50.00p51.00p55,309
Jun 26, 202448.50p52.00p49.00p51.00p243,750
Jun 25, 202448.50p50.00p47.00p48.50p36,750
Jun 24, 202447.50p50.00p47.00p50.00p102,747
Jun 21, 202447.50p48.00p47.00p47.50p52,080
Jun 20, 202447.50p48.00p47.00p47.50p5,240
Jun 19, 202448.00p49.00p47.00p47.50p75,371
Jun 18, 202448.50p50.00p47.00p48.00p125,765
Jun 17, 202447.00p49.00p47.00p48.50p238,198
Jun 14, 202447.50p48.00p46.00p47.00p39,175
Jun 13, 202447.50p48.00p47.26p47.50p16,266
Jun 12, 202447.00p48.00p46.56p47.50p93,221
Jun 11, 202449.00p48.28p46.00p47.00p350,739
Jun 10, 202449.00p50.00p48.00p49.00p97,252
Jun 7, 202449.00p49.90p48.60p49.00p111,642
Jun 6, 202449.50p51.00p48.35p49.00p292,620
Jun 5, 202447.00p51.00p46.00p51.00p353,633
Jun 4, 202445.00p48.90p44.00p47.00p584,057
Jun 3, 202445.00p46.00p44.00p45.00p110,965
May 31, 202445.00p46.00p44.22p45.00p106,879
May 30, 202444.50p46.00p44.00p44.50p762,640
May 29, 202445.00p45.90p44.00p44.50p257,429
May 28, 202445.50p46.00p44.00p45.00p349,241
May 24, 202447.50p50.00p44.00p45.50p1,708,143
May 23, 202456.50p57.00p53.81p55.00p224,727
May 22, 202458.00p57.80p55.00p56.50p124,015
May 21, 202456.50p59.93p57.00p58.00p133,698
May 20, 202459.00p60.00p55.00p56.50p127,008
May 17, 202459.00p60.00p58.00p59.00p92,914
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.