1. Share Prices

  2. Ensilica PLC (ENSI)

64.20p+3.70 (+6.12%)10 May 2024, 17:06
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
May 10, 202460.50p64.20p60.00p64.20p224,789
May 9, 202459.00p63.00p59.44p60.50p319,083
May 8, 202456.00p61.00p56.95p59.00p219,922
May 7, 202455.00p57.00p54.00p56.00p44,052
May 3, 202455.00p55.98p54.30p55.00p62,496
May 2, 202455.50p57.00p54.32p55.00p76,600
May 1, 202456.00p57.00p54.55p55.50p82,843
Apr 30, 202456.00p56.00p55.02p56.00p6,274
Apr 29, 202456.50p58.00p54.55p56.00p148,668
Apr 26, 202455.00p58.00p54.76p55.80p110,372
Apr 25, 202455.00p56.00p54.77p55.00p73,568
Apr 24, 202455.00p56.00p54.61p55.00p45,800
Apr 23, 202455.00p55.05p54.00p55.00p72,257
Apr 22, 202455.00p56.00p54.00p55.00p73,194
Apr 19, 202456.50p57.00p53.00p55.00p54,046
Apr 18, 202455.50p55.75p55.15p55.50p18,964
Apr 17, 202456.00p57.00p55.10p55.50p33,095
Apr 16, 202456.00p56.45p55.00p56.00p94,275
Apr 15, 202455.00p58.33p54.26p56.50p292,055
Apr 12, 202455.00p56.00p54.26p55.00p45,238
Apr 11, 202455.00p56.00p54.00p55.00p77,996
Apr 10, 202455.00p55.80p54.36p55.00p46,646
Apr 9, 202456.00p57.00p54.33p55.00p57,207
Apr 8, 202455.00p57.00p54.00p56.00p108,977
Apr 5, 202456.00p56.20p54.55p55.00p72,981
Apr 4, 202455.50p57.00p56.00p56.00p95,192
Apr 3, 202457.00p57.00p55.00p55.50p54,142
Apr 2, 202457.50p58.00p56.00p57.00p80,252
Mar 28, 202457.50p59.00p57.00p57.50p83,310
Mar 27, 202457.50p58.50p57.00p57.50p75,277
Mar 26, 202459.50p60.00p57.00p57.50p138,117
Mar 25, 202461.00p61.07p58.50p59.50p479,381
Mar 22, 202461.50p63.00p60.00p61.00p198,177
Mar 21, 202461.00p63.00p60.00p61.00p108,466
Mar 20, 202464.00p64.00p60.06p61.00p254,794
Mar 19, 202464.00p65.00p63.00p64.00p78,789
Mar 18, 202464.00p65.00p59.55p64.00p402,002
Mar 15, 202464.00p66.50p63.06p66.50p149,722
Mar 14, 202465.50p66.00p63.00p65.00p126,179
Mar 13, 202465.50p66.00p65.00p65.50p125,035
Mar 12, 202467.00p68.00p65.25p66.50p144,768
Mar 11, 202469.50p70.00p66.00p67.00p218,405
Mar 8, 202470.00p71.00p68.00p71.00p267,973
Mar 7, 202469.50p71.00p69.24p70.00p235,995
Mar 6, 202470.50p72.00p69.00p70.00p248,836
Mar 5, 202471.50p72.00p70.00p70.50p539,135
Mar 4, 202471.00p73.00p68.00p71.50p542,097
Mar 1, 202468.00p70.50p67.00p67.50p243,178
Feb 29, 202473.00p74.00p67.00p68.00p481,645
Feb 28, 202468.00p73.95p65.80p71.00p1,569,459
123456
Showing 1 to 50 of 252

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.