58.50p-2.90 (-4.72%)14 May 2024, 17:15
Ensilica PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 59.50p | 62.00p | 54.00p | 58.50p | 589,219 |
May 13, 2024 | 62.50p | 63.00p | 60.50p | 61.40p | 134,870 |
May 10, 2024 | 60.50p | 64.20p | 60.00p | 64.20p | 224,789 |
May 9, 2024 | 59.00p | 63.00p | 59.44p | 60.50p | 319,083 |
May 8, 2024 | 56.00p | 61.00p | 56.95p | 59.00p | 219,922 |
May 7, 2024 | 55.00p | 57.00p | 54.00p | 56.00p | 44,052 |
May 3, 2024 | 55.00p | 55.98p | 54.30p | 55.00p | 62,496 |
May 2, 2024 | 55.50p | 57.00p | 54.32p | 55.00p | 76,600 |
May 1, 2024 | 56.00p | 57.00p | 54.55p | 55.50p | 82,843 |
Apr 30, 2024 | 56.00p | 56.00p | 55.02p | 56.00p | 6,274 |
Apr 29, 2024 | 56.50p | 58.00p | 54.55p | 56.00p | 148,668 |
Apr 26, 2024 | 55.00p | 58.00p | 54.76p | 55.80p | 110,372 |
Apr 25, 2024 | 55.00p | 56.00p | 54.77p | 55.00p | 73,568 |
Apr 24, 2024 | 55.00p | 56.00p | 54.61p | 55.00p | 45,800 |
Apr 23, 2024 | 55.00p | 55.05p | 54.00p | 55.00p | 72,257 |
Apr 22, 2024 | 55.00p | 56.00p | 54.00p | 55.00p | 73,194 |
Apr 19, 2024 | 56.50p | 57.00p | 53.00p | 55.00p | 54,046 |
Apr 18, 2024 | 55.50p | 55.75p | 55.15p | 55.50p | 18,964 |
Apr 17, 2024 | 56.00p | 57.00p | 55.10p | 55.50p | 33,095 |
Apr 16, 2024 | 56.00p | 56.45p | 55.00p | 56.00p | 94,275 |
Apr 15, 2024 | 55.00p | 58.33p | 54.26p | 56.50p | 292,055 |
Apr 12, 2024 | 55.00p | 56.00p | 54.26p | 55.00p | 45,238 |
Apr 11, 2024 | 55.00p | 56.00p | 54.00p | 55.00p | 77,996 |
Apr 10, 2024 | 55.00p | 55.80p | 54.36p | 55.00p | 46,646 |
Apr 9, 2024 | 56.00p | 57.00p | 54.33p | 55.00p | 57,207 |
Apr 8, 2024 | 55.00p | 57.00p | 54.00p | 56.00p | 108,977 |
Apr 5, 2024 | 56.00p | 56.20p | 54.55p | 55.00p | 72,981 |
Apr 4, 2024 | 55.50p | 57.00p | 56.00p | 56.00p | 95,192 |
Apr 3, 2024 | 57.00p | 57.00p | 55.00p | 55.50p | 54,142 |
Apr 2, 2024 | 57.50p | 58.00p | 56.00p | 57.00p | 80,252 |
Mar 28, 2024 | 57.50p | 59.00p | 57.00p | 57.50p | 83,310 |
Mar 27, 2024 | 57.50p | 58.50p | 57.00p | 57.50p | 75,277 |
Mar 26, 2024 | 59.50p | 60.00p | 57.00p | 57.50p | 138,117 |
Mar 25, 2024 | 61.00p | 61.07p | 58.50p | 59.50p | 479,381 |
Mar 22, 2024 | 61.50p | 63.00p | 60.00p | 61.00p | 198,177 |
Mar 21, 2024 | 61.00p | 63.00p | 60.00p | 61.00p | 108,466 |
Mar 20, 2024 | 64.00p | 64.00p | 60.06p | 61.00p | 254,794 |
Mar 19, 2024 | 64.00p | 65.00p | 63.00p | 64.00p | 78,789 |
Mar 18, 2024 | 64.00p | 65.00p | 59.55p | 64.00p | 402,002 |
Mar 15, 2024 | 64.00p | 66.50p | 63.06p | 66.50p | 149,722 |
Mar 14, 2024 | 65.50p | 66.00p | 63.00p | 65.00p | 126,179 |
Mar 13, 2024 | 65.50p | 66.00p | 65.00p | 65.50p | 125,035 |
Mar 12, 2024 | 67.00p | 68.00p | 65.25p | 66.50p | 144,768 |
Mar 11, 2024 | 69.50p | 70.00p | 66.00p | 67.00p | 218,405 |
Mar 8, 2024 | 70.00p | 71.00p | 68.00p | 71.00p | 267,973 |
Mar 7, 2024 | 69.50p | 71.00p | 69.24p | 70.00p | 235,995 |
Mar 6, 2024 | 70.50p | 72.00p | 69.00p | 70.00p | 248,836 |
Mar 5, 2024 | 71.50p | 72.00p | 70.00p | 70.50p | 539,135 |
Mar 4, 2024 | 71.00p | 73.00p | 68.00p | 71.50p | 542,097 |
Mar 1, 2024 | 68.00p | 70.50p | 67.00p | 67.50p | 243,178 |
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 |
---|---|---|
Ocado Group PLC | 369.80 | 8.13 |
Currys PLC | 70.50 | 7.88 |
Tritax Eurobox PLC | 62.50 | 5.93 |
Ao World PLC | 109.20 | 5.20 |
Vodafone Group PLC | 73.28 | 4.72 |
Clarkson PLC | 4,075.00 | 4.49 |
Fallers
Company | Price | % Chg |
---|---|---|
Bank Of Georgia Group PLC | 4,720.00 | -5.03 |
Cmc Markets PLC | 259.50 | -4.60 |
International Distributions Services PLC | 271.40 | -4.37 |
Syncona Limited | 115.00 | -3.52 |
Tbc Bank Group PLC | 2,950.00 | -3.44 |
Anglo American PLC | 2,619.50 | -3.23 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.