EnSilica
(ENSI)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
47.00p
|
47.09p
|
46.00p
|
43.10p
|
82,080
|
|
14/11/2024
|
45.00p
|
47.77p
|
43.10p
|
43.10p
|
144,159
|
|
13/11/2024
|
39.50p
|
45.33p
|
39.00p
|
45.00p
|
210,216
|
|
12/11/2024
|
41.00p
|
42.00p
|
39.00p
|
40.80p
|
272,688
|
|
11/11/2024
|
41.00p
|
43.00p
|
40.00p
|
41.00p
|
336,652
|
|
08/11/2024
|
40.25p
|
41.00p
|
39.15p
|
39.50p
|
192,649
|
|
07/11/2024
|
42.50p
|
43.00p
|
38.00p
|
40.25p
|
667,820
|
|
06/11/2024
|
44.50p
|
46.00p
|
42.00p
|
43.00p
|
189,370
|
|
05/11/2024
|
51.50p
|
52.00p
|
43.00p
|
43.00p
|
1,124,033
|
|
04/11/2024
|
51.00p
|
52.00p
|
51.00p
|
51.50p
|
267,519
|
|
01/11/2024
|
51.50p
|
52.00p
|
50.00p
|
50.50p
|
88,755
|
|
31/10/2024
|
51.50p
|
53.00p
|
50.05p
|
51.50p
|
33,080
|
|
30/10/2024
|
49.50p
|
53.00p
|
48.72p
|
50.00p
|
197,305
|
|
29/10/2024
|
49.00p
|
50.90p
|
48.00p
|
49.50p
|
176,261
|
|
28/10/2024
|
49.50p
|
50.00p
|
48.00p
|
49.00p
|
23,403
|
|
25/10/2024
|
49.50p
|
50.00p
|
49.00p
|
49.50p
|
102,581
|
|
24/10/2024
|
50.50p
|
52.00p
|
49.05p
|
49.50p
|
59,951
|
|
23/10/2024
|
48.50p
|
52.00p
|
48.00p
|
50.50p
|
86,138
|
|
22/10/2024
|
49.00p
|
49.00p
|
48.00p
|
48.50p
|
71,843
|
|
21/10/2024
|
48.50p
|
50.00p
|
48.00p
|
49.00p
|
224,499
|
|
18/10/2024
|
48.00p
|
49.00p
|
47.50p
|
48.00p
|
197,704
|
|
17/10/2024
|
48.00p
|
48.70p
|
46.00p
|
48.00p
|
116,428
|
|
16/10/2024
|
49.50p
|
50.00p
|
47.00p
|
50.00p
|
80,866
|
|
15/10/2024
|
52.00p
|
52.33p
|
48.00p
|
49.50p
|
103,919
|
|
14/10/2024
|
48.00p
|
49.00p
|
46.00p
|
47.00p
|
87,948
|
|
11/10/2024
|
48.00p
|
50.00p
|
47.15p
|
48.00p
|
97,639
|
|
10/10/2024
|
50.00p
|
50.00p
|
48.00p
|
48.50p
|
83,972
|
|
09/10/2024
|
51.00p
|
52.00p
|
49.00p
|
50.00p
|
84,878
|
|
08/10/2024
|
51.00p
|
52.00p
|
50.00p
|
51.00p
|
28,415
|
|
07/10/2024
|
51.50p
|
52.00p
|
50.00p
|
51.00p
|
25,835
|
|
04/10/2024
|
52.70p
|
53.40p
|
51.00p
|
51.50p
|
67,545
|
|
03/10/2024
|
52.70p
|
53.40p
|
52.00p
|
52.70p
|
10,781
|
|
02/10/2024
|
55.00p
|
56.00p
|
52.00p
|
52.70p
|
167,732
|
|
01/10/2024
|
55.50p
|
56.00p
|
54.00p
|
55.00p
|
52,514
|
|
30/09/2024
|
55.50p
|
57.00p
|
54.00p
|
55.50p
|
16,536
|
|
27/09/2024
|
55.50p
|
57.00p
|
54.51p
|
55.50p
|
43,183
|
|
26/09/2024
|
53.50p
|
57.00p
|
52.00p
|
55.50p
|
214,826
|
|
25/09/2024
|
53.50p
|
55.00p
|
52.67p
|
53.50p
|
40,240
|
|
24/09/2024
|
54.00p
|
55.00p
|
52.00p
|
53.50p
|
127,304
|
|
23/09/2024
|
54.00p
|
55.00p
|
53.20p
|
53.20p
|
119,478
|
|
20/09/2024
|
54.00p
|
55.00p
|
53.00p
|
54.00p
|
208,437
|
|
19/09/2024
|
50.00p
|
55.00p
|
49.00p
|
53.00p
|
261,678
|
|
18/09/2024
|
50.50p
|
52.00p
|
49.77p
|
50.50p
|
45,103
|
|
17/09/2024
|
50.50p
|
51.00p
|
50.05p
|
50.50p
|
24,907
|
|
16/09/2024
|
51.50p
|
52.00p
|
50.00p
|
50.50p
|
152,701
|
|
13/09/2024
|
51.50p
|
52.00p
|
51.00p
|
51.50p
|
93,993
|
|
12/09/2024
|
50.00p
|
53.00p
|
49.00p
|
49.00p
|
246,564
|
|
11/09/2024
|
49.00p
|
50.00p
|
48.00p
|
49.00p
|
55,023
|
|
10/09/2024
|
50.50p
|
52.00p
|
48.56p
|
49.00p
|
251,219
|
|
09/09/2024
|
51.00p
|
52.00p
|
49.27p
|
49.50p
|
200,221
|
|
06/09/2024
|
50.50p
|
52.00p
|
49.81p
|
50.50p
|
128,819
|
|
05/09/2024
|
48.50p
|
51.60p
|
48.00p
|
50.50p
|
224,674
|
|
04/09/2024
|
48.50p
|
49.00p
|
47.00p
|
48.50p
|
220,560
|
|
03/09/2024
|
46.00p
|
51.00p
|
46.00p
|
48.50p
|
586,077
|
|
02/09/2024
|
42.00p
|
47.20p
|
41.50p
|
42.00p
|
519,294
|
|
30/08/2024
|
41.50p
|
43.00p
|
41.00p
|
42.00p
|
57,874
|
|
29/08/2024
|
42.50p
|
43.00p
|
41.00p
|
41.50p
|
112,393
|
|
28/08/2024
|
43.00p
|
43.00p
|
42.00p
|
42.50p
|
29,611
|
|
27/08/2024
|
43.75p
|
44.00p
|
42.16p
|
43.00p
|
111,995
|
|
26/08/2024
|
44.50p
|
47.00p
|
44.50p
|
45.50p
|
69,083
|
|
23/08/2024
|
44.50p
|
47.00p
|
44.50p
|
45.50p
|
69,083
|
|
22/08/2024
|
44.50p
|
47.00p
|
44.50p
|
45.50p
|
69,083
|
|
21/08/2024
|
43.00p
|
46.23p
|
43.00p
|
45.90p
|
284,985
|
|
20/08/2024
|
43.00p
|
44.00p
|
42.00p
|
43.00p
|
31,016
|
|
19/08/2024
|
43.50p
|
44.00p
|
42.00p
|
43.00p
|
72,618
|
|
16/08/2024
|
43.50p
|
44.00p
|
42.25p
|
43.50p
|
41,628
|
|
15/08/2024
|
44.50p
|
45.00p
|
43.10p
|
43.50p
|
61,303
|
|
14/08/2024
|
44.50p
|
45.00p
|
44.00p
|
44.50p
|
17,467
|
|
13/08/2024
|
44.50p
|
44.63p
|
44.00p
|
44.50p
|
15,792
|
|
12/08/2024
|
44.50p
|
45.00p
|
44.00p
|
44.50p
|
6,328
|
|
09/08/2024
|
44.50p
|
44.80p
|
44.33p
|
44.50p
|
63,065
|
|
08/08/2024
|
43.50p
|
45.00p
|
43.50p
|
44.50p
|
113,382
|
|
07/08/2024
|
42.00p
|
44.00p
|
41.00p
|
43.50p
|
410,535
|
|
06/08/2024
|
42.00p
|
43.00p
|
41.00p
|
42.00p
|
77,378
|
|
05/08/2024
|
44.50p
|
45.00p
|
41.00p
|
42.00p
|
246,222
|
|
02/08/2024
|
44.50p
|
45.00p
|
43.15p
|
44.50p
|
133,671
|
|
01/08/2024
|
46.00p
|
46.40p
|
44.00p
|
45.90p
|
215,951
|
|
31/07/2024
|
47.50p
|
48.00p
|
45.22p
|
46.00p
|
288,399
|
|
30/07/2024
|
50.00p
|
51.00p
|
47.50p
|
47.50p
|
92,683
|
|
29/07/2024
|
50.00p
|
51.00p
|
48.50p
|
50.00p
|
86,828
|
|
26/07/2024
|
50.00p
|
51.00p
|
49.00p
|
50.00p
|
88,176
|
|
25/07/2024
|
52.50p
|
52.50p
|
49.00p
|
50.00p
|
199,605
|
|
24/07/2024
|
54.00p
|
55.00p
|
51.31p
|
53.00p
|
192,699
|
|
23/07/2024
|
51.50p
|
55.00p
|
51.00p
|
54.00p
|
251,896
|
|
22/07/2024
|
51.50p
|
52.00p
|
51.00p
|
51.50p
|
121,833
|
|
19/07/2024
|
52.00p
|
53.00p
|
51.00p
|
51.50p
|
83,030
|
|
18/07/2024
|
51.50p
|
52.00p
|
51.00p
|
51.50p
|
133,346
|
|
17/07/2024
|
51.50p
|
52.00p
|
51.07p
|
51.50p
|
95,466
|
|
16/07/2024
|
52.00p
|
53.00p
|
51.00p
|
51.50p
|
152,255
|
|
15/07/2024
|
51.50p
|
54.90p
|
50.55p
|
52.00p
|
615,329
|
|
12/07/2024
|
47.50p
|
50.00p
|
46.81p
|
47.50p
|
52,483
|
|
11/07/2024
|
47.50p
|
49.00p
|
46.00p
|
47.50p
|
51,332
|
|
10/07/2024
|
47.50p
|
49.00p
|
46.00p
|
47.50p
|
114,764
|
|
09/07/2024
|
47.00p
|
50.00p
|
45.00p
|
47.50p
|
96,327
|
|
08/07/2024
|
47.00p
|
49.00p
|
45.00p
|
47.00p
|
72,625
|
|
05/07/2024
|
48.50p
|
49.00p
|
47.00p
|
48.00p
|
83,315
|
|
04/07/2024
|
48.50p
|
49.00p
|
48.00p
|
48.50p
|
47,457
|
|
03/07/2024
|
49.00p
|
51.00p
|
48.00p
|
48.50p
|
58,773
|
|
02/07/2024
|
51.50p
|
53.00p
|
48.31p
|
49.00p
|
163,624
|
|
01/07/2024
|
51.00p
|
53.00p
|
50.00p
|
51.50p
|
71,048
|
|
28/06/2024
|
51.00p
|
53.00p
|
50.00p
|
53.00p
|
24,975
|
|
27/06/2024
|
51.00p
|
52.00p
|
50.00p
|
51.00p
|
55,309
|
|
26/06/2024
|
48.50p
|
52.00p
|
48.50p
|
51.00p
|
243,750
|
|
25/06/2024
|
48.50p
|
50.00p
|
47.00p
|
48.50p
|
36,750
|
|
24/06/2024
|
47.50p
|
50.00p
|
47.00p
|
50.00p
|
102,747
|
|
21/06/2024
|
47.50p
|
48.00p
|
47.00p
|
47.50p
|
52,080
|
|
20/06/2024
|
47.50p
|
48.00p
|
47.00p
|
47.50p
|
5,240
|
|
19/06/2024
|
48.00p
|
49.00p
|
47.00p
|
47.50p
|
75,371
|
|
18/06/2024
|
48.50p
|
50.00p
|
47.00p
|
48.00p
|
125,765
|
|
17/06/2024
|
47.00p
|
49.00p
|
47.00p
|
48.50p
|
238,198
|
|
14/06/2024
|
47.50p
|
48.00p
|
46.00p
|
47.00p
|
39,175
|
|
13/06/2024
|
47.50p
|
48.00p
|
47.26p
|
47.50p
|
16,266
|
|
12/06/2024
|
47.00p
|
48.00p
|
46.56p
|
47.50p
|
63,221
|
|
11/06/2024
|
49.00p
|
49.00p
|
46.00p
|
47.00p
|
350,740
|
|
10/06/2024
|
49.00p
|
50.00p
|
48.00p
|
49.00p
|
97,252
|
|
07/06/2024
|
49.00p
|
49.90p
|
48.60p
|
49.00p
|
111,642
|
|
06/06/2024
|
49.50p
|
51.00p
|
48.35p
|
49.00p
|
292,620
|
|
05/06/2024
|
47.00p
|
51.00p
|
46.00p
|
51.00p
|
353,633
|
|
04/06/2024
|
45.00p
|
48.90p
|
44.00p
|
47.00p
|
584,057
|
|
03/06/2024
|
45.00p
|
46.00p
|
44.00p
|
45.00p
|
88,996
|
|
31/05/2024
|
45.00p
|
46.00p
|
44.22p
|
45.00p
|
106,879
|
|
30/05/2024
|
44.50p
|
46.00p
|
44.00p
|
44.50p
|
740,353
|
|
29/05/2024
|
45.00p
|
45.90p
|
44.00p
|
44.50p
|
239,929
|
|
28/05/2024
|
45.50p
|
46.00p
|
44.00p
|
45.00p
|
314,241
|
|
27/05/2024
|
47.50p
|
50.00p
|
44.00p
|
45.50p
|
1,708,143
|