EnSilica (ENSI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EnSilica

Date Open High Low Close* Volume
05/11/2024 51.50p 52.00p 43.00p 43.00p 1124033
04/11/2024 51.00p 52.00p 51.00p 51.50p 267519
01/11/2024 51.50p 52.00p 50.00p 50.50p 88755
31/10/2024 51.50p 53.00p 50.05p 51.50p 33080
30/10/2024 49.50p 53.00p 48.72p 50.00p 197305
29/10/2024 49.00p 50.90p 48.00p 49.50p 176261
28/10/2024 49.50p 50.00p 48.00p 49.00p 23403
25/10/2024 49.50p 50.00p 49.00p 49.50p 102581
24/10/2024 50.50p 52.00p 49.05p 49.50p 59951
23/10/2024 48.50p 52.00p 48.00p 50.50p 86138
22/10/2024 49.00p 49.00p 48.00p 48.50p 71843
21/10/2024 48.50p 50.00p 48.00p 49.00p 224499
18/10/2024 48.00p 49.00p 47.50p 48.00p 197704
17/10/2024 48.00p 48.70p 46.00p 48.00p 116428
16/10/2024 49.50p 50.00p 47.00p 50.00p 80866
15/10/2024 52.00p 52.33p 48.00p 49.50p 103919
14/10/2024 48.00p 49.00p 46.00p 47.00p 87948
11/10/2024 48.00p 50.00p 47.15p 48.00p 97639
10/10/2024 50.00p 50.00p 48.00p 48.50p 83972
09/10/2024 51.00p 52.00p 49.00p 50.00p 84878
08/10/2024 51.00p 52.00p 50.00p 51.00p 28415
07/10/2024 51.50p 52.00p 50.00p 51.00p 25835
04/10/2024 52.70p 53.40p 51.00p 51.50p 67545
03/10/2024 52.70p 53.40p 52.00p 52.70p 10781
02/10/2024 55.00p 56.00p 52.00p 52.70p 167732
01/10/2024 55.50p 56.00p 54.00p 55.00p 52514
30/09/2024 55.50p 57.00p 54.00p 55.50p 16536
27/09/2024 55.50p 57.00p 54.51p 55.50p 43183
26/09/2024 53.50p 57.00p 52.00p 55.50p 214826
25/09/2024 53.50p 55.00p 52.67p 53.50p 40240
24/09/2024 54.00p 55.00p 52.00p 53.50p 127304
23/09/2024 54.00p 55.00p 53.20p 53.20p 119478
20/09/2024 54.00p 55.00p 53.00p 54.00p 208437
19/09/2024 50.00p 55.00p 49.00p 53.00p 261678
18/09/2024 50.50p 52.00p 49.77p 52.00p 99898
17/09/2024 50.50p 51.00p 50.05p 50.50p 24907
16/09/2024 51.50p 52.00p 50.00p 50.50p 152701
13/09/2024 51.50p 52.00p 51.00p 51.50p 93993
12/09/2024 50.00p 53.00p 49.00p 51.50p 246564
11/09/2024 49.00p 50.00p 48.00p 49.00p 55023
10/09/2024 50.50p 52.00p 48.56p 49.00p 251219
09/09/2024 51.00p 52.00p 49.27p 49.50p 200221
06/09/2024 50.50p 52.00p 49.81p 50.50p 128819
05/09/2024 48.50p 51.60p 48.00p 50.50p 224674
04/09/2024 48.50p 49.00p 47.00p 48.50p 220560
03/09/2024 46.00p 51.00p 46.00p 48.50p 586077
02/09/2024 42.00p 47.20p 41.50p 45.50p 519294
30/08/2024 41.50p 43.00p 41.00p 42.00p 57874
29/08/2024 42.50p 43.00p 41.00p 41.50p 112393
28/08/2024 43.00p 43.00p 42.00p 42.50p 29611
27/08/2024 43.75p 44.00p 42.16p 43.00p 111995
23/08/2024 45.50p 45.50p 43.50p 43.75p 164339
22/08/2024 44.50p 47.00p 44.50p 45.50p 69083
21/08/2024 43.00p 46.23p 43.00p 45.90p 284985
20/08/2024 43.00p 44.00p 42.00p 43.00p 31016
19/08/2024 43.50p 44.00p 42.00p 43.00p 72618
16/08/2024 43.50p 44.00p 42.25p 43.50p 41628
15/08/2024 44.50p 45.00p 43.10p 43.50p 61303
14/08/2024 44.50p 45.00p 44.00p 44.50p 17467
13/08/2024 44.50p 44.63p 44.00p 44.50p 15792
12/08/2024 44.50p 45.00p 44.00p 44.50p 6328
09/08/2024 44.50p 44.80p 44.33p 44.50p 63065
08/08/2024 43.50p 45.00p 43.50p 44.50p 113382
07/08/2024 42.00p 44.00p 41.00p 43.50p 410535
06/08/2024 42.00p 43.00p 41.00p 42.00p 77378
05/08/2024 44.50p 45.00p 41.00p 42.00p 246222
02/08/2024 44.50p 45.00p 43.15p 44.50p 133671
01/08/2024 46.00p 46.40p 44.00p 45.90p 215951
31/07/2024 47.50p 48.00p 45.22p 46.00p 288399
30/07/2024 50.00p 51.00p 47.50p 47.50p 92683
29/07/2024 50.00p 51.00p 48.50p 50.00p 86828
26/07/2024 50.00p 51.00p 49.00p 50.00p 88176
25/07/2024 52.50p 52.50p 49.00p 50.00p 199605
24/07/2024 54.00p 55.00p 51.31p 53.00p 192699
23/07/2024 51.50p 55.00p 51.00p 54.00p 251896
22/07/2024 51.50p 52.00p 51.00p 51.50p 121833
19/07/2024 52.00p 53.00p 51.00p 51.50p 83030
18/07/2024 51.50p 52.00p 51.00p 51.50p 133346
17/07/2024 51.50p 52.00p 51.07p 51.50p 95466
16/07/2024 52.00p 53.00p 51.00p 51.50p 152255
15/07/2024 51.50p 54.90p 50.55p 52.00p 615329
12/07/2024 47.50p 50.00p 46.81p 47.50p 52483
11/07/2024 47.50p 49.00p 46.00p 47.50p 51332
10/07/2024 47.50p 49.00p 46.00p 47.50p 114764
09/07/2024 47.00p 50.00p 45.00p 47.50p 96327
08/07/2024 47.00p 49.00p 45.00p 47.00p 72625
05/07/2024 48.50p 49.00p 47.00p 48.00p 83315
04/07/2024 48.50p 49.00p 48.00p 48.50p 47457
03/07/2024 49.00p 51.00p 48.00p 48.50p 58773
02/07/2024 51.50p 53.00p 48.31p 49.00p 163624
01/07/2024 51.00p 53.00p 50.00p 51.50p 71048
28/06/2024 51.00p 53.00p 50.00p 53.00p 24975
27/06/2024 51.00p 52.00p 50.00p 51.00p 55309
26/06/2024 48.50p 52.00p 48.50p 51.00p 243750
25/06/2024 48.50p 50.00p 47.00p 48.50p 36750
24/06/2024 47.50p 50.00p 47.00p 50.00p 102747
21/06/2024 47.50p 48.00p 47.00p 47.50p 52080
20/06/2024 47.50p 48.00p 47.00p 47.50p 5240
19/06/2024 48.00p 49.00p 47.00p 47.50p 75371
18/06/2024 48.50p 50.00p 47.00p 48.00p 125765
17/06/2024 47.00p 49.00p 47.00p 48.50p 238198
14/06/2024 47.50p 48.00p 46.00p 47.00p 39175
13/06/2024 47.50p 48.00p 47.26p 47.50p 16266
12/06/2024 47.00p 48.00p 46.56p 47.50p 63221
11/06/2024 49.00p 49.00p 46.00p 47.00p 350740
10/06/2024 49.00p 50.00p 48.00p 49.00p 97252
07/06/2024 49.00p 49.90p 48.60p 49.00p 111642
06/06/2024 49.50p 51.00p 48.35p 49.00p 292620
05/06/2024 47.00p 51.00p 46.00p 51.00p 353633
04/06/2024 45.00p 48.90p 44.00p 47.00p 584057
03/06/2024 45.00p 46.00p 44.00p 45.00p 88996
31/05/2024 45.00p 46.00p 44.22p 45.00p 106879
30/05/2024 44.50p 46.00p 44.00p 44.50p 740353
29/05/2024 45.00p 45.90p 44.00p 44.50p 239929
28/05/2024 45.50p 46.00p 44.00p 45.00p 314241
24/05/2024 47.50p 50.00p 44.00p 45.50p 1638742
23/05/2024 56.50p 57.00p 53.81p 55.00p 224727
22/05/2024 58.00p 58.00p 55.00p 56.50p 124015
21/05/2024 56.50p 59.93p 56.50p 58.00p 133698
20/05/2024 59.00p 60.00p 55.00p 56.50p 127008
17/05/2024 59.00p 60.00p 58.00p 59.00p 92914
16/05/2024 62.00p 64.00p 58.20p 59.00p 191608
15/05/2024 59.00p 64.00p 58.73p 62.00p 412074
14/05/2024 59.50p 62.00p 54.00p 58.50p 589219
13/05/2024 62.50p 63.00p 60.50p 61.40p 134870
10/05/2024 60.50p 64.20p 60.00p 64.20p 224789
09/05/2024 59.00p 63.00p 59.00p 60.50p 319083
08/05/2024 56.00p 61.00p 56.00p 59.00p 219922
07/05/2024 55.00p 57.00p 54.00p 56.00p 44052
03/05/2024 55.00p 55.98p 54.30p 55.00p 62496
02/05/2024 55.50p 57.00p 54.32p 55.00p 76600
01/05/2024 56.00p 57.00p 54.54p 55.50p 47445
30/04/2024 56.00p 56.00p 55.02p 56.00p 6274
29/04/2024 56.50p 58.00p 54.54p 56.00p 148668
26/04/2024 55.00p 58.00p 54.76p 55.80p 110372
25/04/2024 55.00p 56.00p 54.77p 55.00p 73568
24/04/2024 55.00p 56.00p 54.61p 55.00p 45800
23/04/2024 55.00p 55.05p 54.00p 55.00p 72257
22/04/2024 55.00p 56.00p 54.00p 55.00p 73194
19/04/2024 56.50p 57.00p 53.00p 55.00p 54046
18/04/2024 55.50p 55.75p 55.15p 55.50p 18964
17/04/2024 56.00p 57.00p 55.10p 55.50p 33095
16/04/2024 56.00p 56.45p 55.00p 56.00p 94275
15/04/2024 55.00p 58.33p 54.26p 56.50p 259555
12/04/2024 55.00p 56.00p 54.26p 55.00p 45238
11/04/2024 55.00p 56.00p 54.00p 55.00p 77996
10/04/2024 55.00p 55.80p 54.36p 55.00p 46646
09/04/2024 56.00p 57.00p 54.33p 55.00p 57207
08/04/2024 55.00p 57.00p 54.00p 56.00p 108977
05/04/2024 56.00p 56.20p 54.55p 55.00p 72639
04/04/2024 55.50p 57.00p 55.10p 56.00p 77692
03/04/2024 57.00p 57.00p 55.00p 55.50p 54142
02/04/2024 57.50p 58.00p 56.00p 57.00p 80250
28/03/2024 57.50p 59.00p 57.00p 57.50p 83310
27/03/2024 57.50p 58.50p 57.00p 57.50p 75041
26/03/2024 59.50p 60.00p 57.00p 57.50p 137858
25/03/2024 61.00p 61.07p 58.50p 59.50p 479381
22/03/2024 61.50p 63.00p 60.00p 61.00p 178177
21/03/2024 61.00p 63.00p 60.00p 61.00p 108466
20/03/2024 64.00p 64.00p 64.00p 61.00p 188654
19/03/2024 64.00p 65.00p 63.00p 64.00p 78789
18/03/2024 64.00p 65.00p 59.55p 64.00p 357002
15/03/2024 64.00p 66.50p 63.06p 66.50p 149722
14/03/2024 65.50p 66.00p 63.00p 65.00p 126179
13/03/2024 65.50p 66.00p 65.00p 65.50p 125035
12/03/2024 67.00p 68.00p 65.25p 66.50p 118570
11/03/2024 69.50p 70.00p 66.00p 67.00p 193405
08/03/2024 70.00p 71.00p 68.00p 71.00p 242973
07/03/2024 69.50p 71.00p 69.24p 70.00p 172485
06/03/2024 70.50p 72.00p 69.00p 70.00p 238836
05/03/2024 71.50p 72.00p 70.00p 70.50p 414135
04/03/2024 71.00p 73.00p 68.00p 71.50p 542097
01/03/2024 68.00p 70.50p 67.00p 67.50p 218178
29/02/2024 73.00p 74.00p 67.00p 68.00p 456645
28/02/2024 68.00p 73.95p 65.80p 71.00p 1559459
27/02/2024 65.00p 75.00p 56.00p 61.50p 2440089
26/02/2024 51.50p 68.00p 51.50p 65.00p 2836179
23/02/2024 48.50p 51.00p 47.00p 50.50p 85666
22/02/2024 50.50p 51.00p 47.15p 48.50p 87321
21/02/2024 48.00p 54.25p 48.00p 50.50p 244622
20/02/2024 45.00p 50.00p 45.00p 50.00p 70365
19/02/2024 43.50p 46.00p 42.35p 45.00p 40687
16/02/2024 46.50p 47.50p 42.00p 43.50p 140160
15/02/2024 48.50p 50.00p 45.12p 46.50p 93688
14/02/2024 49.50p 51.00p 47.68p 48.50p 100425
13/02/2024 49.00p 50.90p 48.49p 49.50p 205289
12/02/2024 50.00p 51.00p 48.10p 49.00p 170578
09/02/2024 49.50p 51.50p 49.50p 50.00p 417452
08/02/2024 45.00p 53.50p 44.50p 49.50p 431326
07/02/2024 46.00p 47.00p 43.75p 45.00p 54401
06/02/2024 46.50p 47.25p 45.00p 46.00p 42461
05/02/2024 47.50p 49.00p 45.00p 46.50p 116432
02/02/2024 46.00p 49.88p 45.11p 47.50p 329941
01/02/2024 42.00p 47.00p 41.38p 46.00p 234645
31/01/2024 39.00p 43.70p 38.00p 43.00p 378128
30/01/2024 39.00p 40.80p 37.00p 38.50p 151857
29/01/2024 36.50p 41.00p 36.50p 38.50p 123278
26/01/2024 30.50p 38.00p 30.50p 35.50p 588233
25/01/2024 30.50p 31.24p 29.00p 30.50p 484492
24/01/2024 31.00p 32.00p 29.25p 30.50p 41597

*Close Price adjusted for both dividends and splits