50.50p+2.00 (+4.12%)23 Feb 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ensilica PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 202448.50p51.00p47.00p50.50p85,666
Feb 22, 202450.50p51.00p47.15p48.50p87,321
Feb 21, 202448.00p54.25p49.90p50.50p244,622
Feb 20, 202445.00p50.00p45.56p50.00p70,365
Feb 19, 202443.50p46.00p42.35p45.00p40,687
Feb 16, 202446.50p47.50p42.00p43.50p140,160
Feb 15, 202448.50p50.00p45.13p46.50p93,688
Feb 14, 202449.50p51.00p47.68p48.50p100,425
Feb 13, 202449.00p50.90p48.49p49.50p205,289
Feb 12, 202450.00p51.00p48.10p49.00p170,578
Feb 9, 202449.50p51.50p49.55p50.00p417,452
Feb 8, 202445.00p53.50p44.50p49.50p451,326
Feb 7, 202446.00p47.00p43.75p45.00p54,401
Feb 6, 202446.50p47.25p45.00p46.00p42,461
Feb 5, 202447.50p49.00p45.00p46.50p116,432
Feb 2, 202446.00p49.88p45.11p47.50p329,941
Feb 1, 202442.00p47.00p41.38p46.00p234,645
Jan 31, 202439.00p43.70p38.00p43.00p378,128
Jan 30, 202439.00p40.80p37.00p38.50p151,857
Jan 29, 202436.50p41.00p36.59p38.50p123,278
Jan 26, 202430.50p38.00p31.00p35.50p653,233
Jan 25, 202430.50p31.24p29.00p30.50p484,492
Jan 24, 202431.00p32.00p29.25p30.50p41,597
Jan 23, 202431.50p32.00p31.00p31.00p48,092
Jan 22, 202432.00p32.60p31.00p31.50p49,653
Jan 19, 202434.00p34.00p31.06p32.00p233,716
Jan 18, 202435.00p36.00p33.10p34.00p30,132
Jan 17, 202435.50p36.00p34.50p35.00p14,258
Jan 16, 202436.00p37.00p36.00p36.00p5,575
Jan 15, 202436.50p37.00p36.00p36.00p82,557
Jan 12, 202438.50p40.00p36.00p36.50p264,021
Jan 11, 202438.50p39.00p35.18p36.50p32,063
Jan 10, 202439.00p39.00p37.20p38.00p46,671
Jan 9, 202438.50p39.50p38.00p39.00p57,393
Jan 8, 202438.50p38.84p38.23p38.50p62,787
Jan 5, 202438.50p39.00p38.00p38.50p21,931
Jan 4, 202439.50p40.00p38.04p38.50p66,377
Jan 3, 202440.00p41.00p39.00p40.00p25,184
Jan 2, 202440.00p41.00p39.00p40.00p18,543
Dec 29, 202340.00p40.05p39.10p40.00p42,893
Dec 28, 202340.00p41.00p38.94p40.00p85,738
Dec 27, 202338.50p40.60p38.94p40.50p245,996
Dec 22, 202338.00p41.00p38.05p38.50p326,771
Dec 21, 202338.50p39.00p37.00p37.50p91,782
Dec 20, 202339.50p39.00p38.00p38.50p292,041
Dec 19, 202339.50p41.00p38.00p39.50p142,030
Dec 18, 202340.50p42.00p38.55p39.50p51,180
Dec 15, 202339.00p41.00p38.00p40.50p309,518
Dec 14, 202341.50p41.50p35.50p39.00p481,793
Dec 13, 202347.00p48.00p46.50p46.50p62,642
Showing 1 to 50 of 251