Market data

Select a section

EnSilica

(ENSI)
Sector: Technology Hardware & Equipment
33.50p
0.00p 0.00
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 33.50p 34.90p 32.65p 33.50p 11,101
15/05/2025 33.50p 34.90p 32.50p 33.50p 165,536
14/05/2025 33.50p 35.00p 32.20p 35.00p 159,550
13/05/2025 33.50p 35.00p 32.00p 33.00p 89,740
12/05/2025 33.50p 34.90p 32.22p 33.50p 172,774
09/05/2025 33.50p 34.70p 32.00p 33.50p 187,014
08/05/2025 33.50p 35.00p 32.00p 33.50p 87,628
07/05/2025 33.00p 34.34p 32.00p 33.50p 181,542
06/05/2025 34.00p 35.00p 33.00p 33.00p 99,529
05/05/2025 34.00p 35.00p 33.20p 34.00p 249,779
02/05/2025 34.00p 35.00p 33.20p 34.00p 249,779
01/05/2025 34.00p 35.00p 33.00p 34.00p 48,410
30/04/2025 34.00p 34.97p 34.00p 34.00p 2,148
29/04/2025 34.00p 35.00p 33.23p 34.00p 71,150
28/04/2025 34.00p 35.70p 33.10p 34.00p 41,148
25/04/2025 35.00p 35.97p 34.00p 34.00p 36,814
24/04/2025 35.00p 36.00p 34.00p 35.00p 9,217
23/04/2025 35.00p 36.70p 34.00p 35.00p 92,283
22/04/2025 35.00p 35.97p 34.03p 35.00p 55,877
21/04/2025 35.00p 35.97p 35.00p 35.00p 18,967
18/04/2025 35.00p 35.97p 35.00p 35.00p 18,967
17/04/2025 35.00p 35.97p 35.00p 35.00p 18,967
16/04/2025 35.00p 36.00p 34.28p 35.00p 59,131
15/04/2025 35.00p 36.00p 35.00p 35.00p 22,551
14/04/2025 34.00p 36.00p 33.85p 34.50p 112,051
11/04/2025 34.50p 35.00p 33.00p 34.00p 18,231
10/04/2025 34.00p 36.00p 33.03p 35.00p 377,030
09/04/2025 32.50p 33.95p 32.00p 32.50p 463,670
08/04/2025 32.00p 33.90p 31.90p 32.50p 247,113
07/04/2025 36.00p 36.00p 29.01p 32.90p 631,675
04/04/2025 39.00p 40.00p 38.00p 39.00p 399,576
03/04/2025 39.50p 40.00p 38.00p 39.50p 258,911
02/04/2025 39.50p 40.00p 39.00p 39.50p 181,674
01/04/2025 39.50p 40.00p 39.00p 39.50p 221,656
31/03/2025 39.50p 40.00p 39.35p 40.00p 26,318
28/03/2025 39.50p 40.00p 39.00p 39.50p 184,062
27/03/2025 40.50p 41.00p 39.02p 39.50p 555,452
26/03/2025 39.00p 39.02p 38.24p 38.50p 189,363
25/03/2025 39.50p 40.00p 39.00p 39.00p 357,500
24/03/2025 41.00p 43.00p 39.00p 39.50p 574,522
21/03/2025 38.50p 39.30p 38.00p 39.00p 102,151
20/03/2025 38.50p 40.00p 38.00p 38.50p 72,188
19/03/2025 39.00p 39.90p 38.30p 38.50p 56,544
18/03/2025 39.00p 40.00p 38.00p 39.00p 127,504
17/03/2025 39.00p 40.80p 38.75p 39.00p 35,497
14/03/2025 39.00p 41.80p 38.00p 39.00p 213,477
13/03/2025 40.00p 41.00p 38.00p 39.00p 157,386
12/03/2025 40.50p 41.00p 39.38p 41.00p 79,513
11/03/2025 41.50p 42.00p 40.25p 40.50p 37,397
10/03/2025 41.50p 42.00p 40.50p 41.50p 86,058
07/03/2025 41.50p 42.00p 41.00p 41.50p 178,397
06/03/2025 41.50p 41.95p 41.20p 41.50p 105,410
05/03/2025 43.00p 43.60p 41.02p 41.50p 186,368
04/03/2025 43.50p 44.00p 40.31p 40.50p 192,050
03/03/2025 43.00p 44.00p 42.10p 43.50p 40,975
28/02/2025 44.00p 45.00p 43.00p 43.00p 59,198
27/02/2025 44.50p 45.00p 43.00p 44.00p 90,899
26/02/2025 44.50p 44.99p 44.02p 44.50p 8,990
25/02/2025 45.50p 47.00p 44.00p 44.50p 92,808
24/02/2025 46.00p 47.00p 44.00p 45.50p 78,778
21/02/2025 46.00p 47.00p 45.00p 46.00p 67,889
20/02/2025 46.50p 46.97p 45.00p 46.00p 20,027
19/02/2025 46.00p 47.00p 45.00p 46.00p 51,333
18/02/2025 46.00p 47.00p 45.00p 46.00p 20,244
17/02/2025 45.50p 47.00p 45.35p 46.00p 92,281
14/02/2025 45.00p 46.00p 44.90p 45.50p 62,998
13/02/2025 44.50p 46.00p 44.00p 45.00p 111,380
12/02/2025 44.50p 44.80p 44.18p 44.50p 69,847
11/02/2025 44.50p 45.00p 44.00p 44.50p 208,790
10/02/2025 49.00p 49.00p 42.00p 44.50p 805,141
07/02/2025 46.50p 50.00p 46.02p 49.00p 413,289
06/02/2025 45.50p 47.00p 45.00p 45.50p 185,307
05/02/2025 45.00p 47.00p 44.03p 45.50p 47,155
04/02/2025 44.50p 46.00p 44.00p 45.00p 114,748
03/02/2025 46.00p 47.97p 44.00p 44.50p 203,603
31/01/2025 44.50p 45.00p 41.44p 42.00p 141,600
30/01/2025 45.50p 47.00p 44.00p 44.50p 33,732
29/01/2025 45.50p 47.00p 44.00p 45.50p 19,383
28/01/2025 46.50p 48.00p 44.35p 45.50p 48,158
27/01/2025 46.50p 48.00p 45.00p 46.50p 116,269
24/01/2025 46.50p 48.00p 45.65p 46.50p 10,740
23/01/2025 45.50p 48.00p 45.32p 46.50p 24,679
22/01/2025 44.00p 46.00p 43.30p 45.50p 151,935
21/01/2025 44.00p 45.00p 43.00p 44.00p 23,914
20/01/2025 43.50p 45.00p 43.00p 44.00p 100,841
17/01/2025 44.00p 45.00p 43.00p 43.50p 73,246
16/01/2025 44.00p 44.40p 43.15p 44.00p 27,201
15/01/2025 44.00p 44.97p 43.03p 44.00p 96,127
14/01/2025 43.50p 45.00p 43.00p 44.00p 132,358
13/01/2025 43.50p 43.99p 43.00p 43.50p 9,294
10/01/2025 43.50p 44.00p 43.00p 43.50p 7,575
09/01/2025 44.00p 45.00p 43.00p 43.50p 32,680
08/01/2025 44.50p 45.00p 43.00p 44.00p 30,039
07/01/2025 44.50p 44.90p 43.15p 44.50p 46,855
06/01/2025 44.50p 46.00p 43.00p 44.50p 86,015
03/01/2025 44.50p 45.96p 44.16p 44.50p 41,751
02/01/2025 43.50p 46.00p 42.00p 44.50p 71,809
01/01/2025 43.50p 45.00p 42.00p 43.50p 7,440
31/12/2024 43.50p 45.00p 42.00p 43.50p 7,440
30/12/2024 41.75p 45.00p 41.00p 43.00p 99,234
27/12/2024 41.75p 42.48p 41.44p 41.75p 45,774
26/12/2024 41.75p 42.50p 41.35p 41.75p 19,295
25/12/2024 41.75p 42.50p 41.35p 41.75p 19,295
24/12/2024 41.75p 42.50p 41.35p 41.75p 19,295
23/12/2024 42.50p 42.95p 41.00p 41.75p 48,788
20/12/2024 42.00p 43.00p 41.60p 42.50p 35,500
19/12/2024 45.50p 45.50p 41.26p 42.00p 191,962
18/12/2024 46.50p 47.00p 45.00p 45.50p 63,308
17/12/2024 46.50p 46.99p 46.00p 46.50p 77,201
16/12/2024 46.50p 47.00p 45.10p 46.50p 38,695
13/12/2024 47.50p 48.00p 46.00p 46.50p 58,945
12/12/2024 47.50p 47.50p 47.02p 47.50p 992
11/12/2024 47.50p 47.99p 47.26p 47.50p 31,928
10/12/2024 47.00p 48.00p 47.00p 47.50p 31,099
09/12/2024 46.50p 48.00p 46.00p 47.00p 74,689
06/12/2024 46.00p 50.00p 46.00p 46.50p 355,050
05/12/2024 43.50p 44.44p 42.00p 43.50p 38,336
04/12/2024 43.50p 45.00p 42.00p 43.50p 16,630
03/12/2024 45.00p 46.00p 43.10p 43.50p 42,499
02/12/2024 45.00p 46.00p 44.00p 45.00p 54,857
29/11/2024 45.00p 45.27p 44.03p 45.00p 35,824
28/11/2024 43.50p 45.89p 43.00p 45.00p 143,032
27/11/2024 43.00p 45.00p 42.00p 43.50p 60,179
26/11/2024 43.00p 44.00p 42.50p 43.00p 157,354
25/11/2024 43.50p 44.00p 42.00p 43.00p 8,350
22/11/2024 43.50p 43.70p 43.02p 43.50p 4,831
21/11/2024 44.00p 45.00p 43.00p 43.50p 24,949
20/11/2024 44.00p 45.00p 43.00p 44.00p 51,735
19/11/2024 46.00p 47.00p 43.50p 44.00p 78,878
18/11/2024 47.00p 48.00p 45.00p 46.00p 49,442

Market data

Select a section