1. Share Prices

  2. Ensilica PLC (ENSI)

39.50p-0.75 (-1.86%)08 Nov 2024, 17:15
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
Nov 8, 202440.25p41.00p39.15p39.50p192,649
Nov 7, 202442.50p43.00p38.00p40.25p703,993
Nov 6, 202444.50p46.00p42.00p43.00p189,370
Nov 5, 202451.50p52.00p43.00p43.00p1,124,033
Nov 4, 202451.00p52.00p51.00p51.50p267,519
Nov 1, 202451.50p52.00p50.00p50.50p113,755
Oct 31, 202451.50p53.00p50.05p51.50p33,080
Oct 30, 202449.50p53.00p48.72p50.00p197,305
Oct 29, 202449.00p50.90p48.00p49.50p176,261
Oct 28, 202449.50p50.00p48.00p49.00p23,403
Oct 25, 202449.50p50.00p49.00p49.50p102,581
Oct 24, 202450.50p50.00p50.00p49.50p59,952
Oct 23, 202448.50p52.00p48.00p50.50p116,138
Oct 22, 202449.00p49.00p48.00p48.50p71,843
Oct 21, 202448.50p50.00p48.00p49.00p224,499
Oct 18, 202448.00p49.00p47.50p48.00p197,704
Oct 17, 202448.00p48.70p46.00p48.00p116,428
Oct 16, 202449.50p50.00p47.00p50.00p80,866
Oct 15, 202452.00p52.33p48.00p49.50p103,919
Oct 14, 202448.00p49.00p46.00p47.00p87,948
Oct 11, 202448.00p50.00p47.15p48.00p112,477
Oct 10, 202450.00p50.00p48.00p48.50p83,972
Oct 9, 202451.00p52.00p49.00p50.00p109,878
Oct 8, 202451.00p52.00p50.00p51.00p28,415
Oct 7, 202451.50p52.00p50.00p51.00p25,835
Oct 4, 202452.70p53.40p51.00p51.50p67,545
Oct 3, 202452.70p53.40p52.00p52.70p10,781
Oct 2, 202455.00p56.00p52.00p52.70p167,732
Oct 1, 202455.50p56.00p54.00p55.00p52,514
Sep 30, 202455.50p57.00p54.00p55.50p16,536
Sep 27, 202455.50p57.00p54.51p55.50p43,183
Sep 26, 202453.50p57.00p52.00p55.50p239,826
Sep 25, 202453.50p55.00p52.67p53.50p40,240
Sep 24, 202454.00p55.00p52.00p53.50p154,536
Sep 23, 202454.00p55.00p53.20p53.20p149,478
Sep 20, 202454.00p55.00p53.00p54.00p208,437
Sep 19, 202450.00p55.00p49.00p53.00p261,678
Sep 18, 202450.50p52.00p49.77p52.00p99,898
Sep 17, 202450.50p51.00p50.05p50.50p24,907
Sep 16, 202451.50p52.00p50.00p50.50p152,701
Sep 13, 202451.50p52.00p51.00p51.50p93,993
Sep 12, 202450.00p53.00p49.00p51.50p269,592
Sep 11, 202449.00p50.00p48.00p49.00p55,023
Sep 10, 202450.50p52.00p48.56p49.00p251,219
Sep 9, 202451.00p52.00p49.27p49.50p200,221
Sep 6, 202450.50p52.00p49.81p50.50p223,819
Sep 5, 202448.50p51.60p48.00p50.50p224,674
Sep 4, 202448.50p49.00p47.00p48.50p220,560
Sep 3, 202446.00p51.00p46.00p48.50p586,077
Sep 2, 202442.00p47.20p41.50p45.50p519,294
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.