EnSilica (ENSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
23/01/2024 31.50p 32.00p 31.00p 31.00p 50930
22/01/2024 32.00p 32.60p 31.00p 31.50p 191660
19/01/2024 34.00p 34.00p 31.06p 32.00p 297799
18/01/2024 35.00p 36.00p 33.10p 34.00p 274230
17/01/2024 35.50p 36.00p 34.50p 35.00p 14258
16/01/2024 36.00p 37.00p 36.00p 36.00p 5575
15/01/2024 36.50p 37.00p 36.00p 36.00p 82557
12/01/2024 38.50p 40.00p 36.00p 36.50p 264021
11/01/2024 38.50p 39.00p 35.18p 36.50p 32063
10/01/2024 39.00p 39.00p 37.20p 38.00p 46671
09/01/2024 38.50p 39.50p 38.00p 39.00p 57393
08/01/2024 38.50p 38.84p 38.23p 38.50p 62787
05/01/2024 38.50p 39.00p 38.00p 38.50p 21931
04/01/2024 39.50p 40.00p 38.04p 38.50p 66377
03/01/2024 40.00p 41.00p 39.00p 40.00p 25184
02/01/2024 40.00p 41.00p 39.00p 40.00p 18543
29/12/2023 40.00p 40.05p 39.10p 40.00p 42893
28/12/2023 40.00p 41.00p 39.00p 40.00p 85738
27/12/2023 38.50p 40.60p 38.50p 40.50p 245996
22/12/2023 38.00p 41.00p 38.00p 38.50p 326771
21/12/2023 38.50p 39.00p 37.00p 37.50p 91782
20/12/2023 39.50p 39.50p 38.00p 38.50p 292041
19/12/2023 39.50p 41.00p 38.00p 39.50p 142030
18/12/2023 40.50p 42.00p 38.55p 39.50p 51180
15/12/2023 39.00p 41.00p 38.00p 40.50p 264518
14/12/2023 41.50p 41.50p 35.50p 39.00p 481793
13/12/2023 47.00p 48.00p 46.50p 46.50p 42642
12/12/2023 46.50p 48.00p 45.00p 47.00p 79974
11/12/2023 47.00p 48.00p 45.10p 46.20p 13743
08/12/2023 48.00p 48.00p 46.13p 47.00p 25570
07/12/2023 50.00p 52.00p 45.00p 48.00p 118142
06/12/2023 55.00p 55.00p 49.08p 51.00p 145336
05/12/2023 55.50p 56.00p 54.00p 55.00p 5517
04/12/2023 55.00p 55.10p 54.20p 55.00p 14277
01/12/2023 55.50p 56.00p 53.50p 55.00p 60697
30/11/2023 56.50p 56.50p 54.50p 55.50p 38119
29/11/2023 56.00p 58.00p 54.08p 56.50p 15206
28/11/2023 54.00p 58.00p 54.00p 56.00p 50459
27/11/2023 52.50p 53.00p 52.00p 52.00p 11856
24/11/2023 52.50p 53.00p 52.00p 52.50p 64519
23/11/2023 51.00p 52.50p 50.00p 52.50p 96876
22/11/2023 52.50p 52.50p 50.22p 51.00p 35915
21/11/2023 58.50p 58.50p 52.00p 52.50p 94157
20/11/2023 61.50p 61.50p 57.00p 58.50p 66710
17/11/2023 61.50p 61.50p 60.69p 61.50p 1896
16/11/2023 61.50p 61.50p 60.11p 61.50p 6879
15/11/2023 61.50p 63.00p 60.00p 61.50p 16682
14/11/2023 61.50p 63.00p 60.00p 63.00p 20253
13/11/2023 61.50p 61.74p 60.11p 61.50p 11709
10/11/2023 61.00p 63.00p 60.36p 61.50p 38857
09/11/2023 66.00p 66.00p 58.55p 59.00p 57492
08/11/2023 67.00p 67.00p 65.00p 66.00p 3561
07/11/2023 67.50p 69.00p 63.50p 67.00p 3602
06/11/2023 67.50p 67.50p 65.50p 67.50p 7502
03/11/2023 67.50p 70.00p 67.40p 67.50p 1471
02/11/2023 67.50p 70.00p 65.50p 67.50p 2303
01/11/2023 67.50p 67.85p 65.00p 67.50p 8833
31/10/2023 67.50p 68.40p 67.50p 67.50p 4713
30/10/2023 67.50p 67.85p 65.00p 67.50p 7200
27/10/2023 67.50p 67.90p 65.65p 67.50p 2411
26/10/2023 67.50p 70.00p 66.98p 67.50p 12778
25/10/2023 67.50p 70.00p 65.50p 67.50p 4683
24/10/2023 67.50p 68.75p 65.50p 67.50p 24756
23/10/2023 71.00p 71.80p 67.50p 67.50p 26264
20/10/2023 71.00p 71.80p 70.11p 71.00p 12107
19/10/2023 74.00p 75.00p 69.70p 73.00p 36940
18/10/2023 74.00p 75.00p 73.00p 74.00p 4936
17/10/2023 74.00p 75.00p 73.02p 75.00p 74113
16/10/2023 70.50p 74.07p 66.50p 74.00p 179439
13/10/2023 70.50p 71.75p 68.20p 69.00p 27245
12/10/2023 70.50p 70.70p 70.50p 70.50p 400
11/10/2023 70.50p 73.00p 68.20p 70.50p 19646
10/10/2023 68.00p 75.00p 68.00p 70.50p 17632
09/10/2023 67.50p 67.50p 65.00p 67.50p 12164
06/10/2023 68.00p 68.00p 65.00p 67.50p 6047
05/10/2023 68.00p 68.50p 64.50p 68.00p 546
04/10/2023 68.00p 68.00p 65.00p 68.00p 3433
03/10/2023 68.00p 68.50p 66.03p 68.00p 2186
02/10/2023 69.00p 70.00p 66.25p 68.00p 7901
29/09/2023 69.00p 70.00p 69.00p 69.00p 1262
28/09/2023 69.00p 69.00p 68.60p 69.00p 0
27/09/2023 70.50p 71.00p 68.00p 69.50p 18834
26/09/2023 70.50p 70.50p 70.00p 70.50p 4701
25/09/2023 70.50p 70.50p 70.00p 70.50p 24775
22/09/2023 70.50p 71.00p 70.00p 70.50p 5957
21/09/2023 71.50p 71.50p 70.00p 70.50p 13226
20/09/2023 72.00p 73.00p 69.95p 71.50p 3825
19/09/2023 72.00p 74.00p 70.00p 72.00p 17087
18/09/2023 72.00p 72.00p 70.50p 72.00p 14126
15/09/2023 72.00p 75.50p 70.00p 75.50p 17835
14/09/2023 73.50p 74.00p 70.05p 72.00p 14428
13/09/2023 68.50p 75.75p 68.50p 73.50p 124541
12/09/2023 66.50p 70.00p 64.75p 66.50p 19013
11/09/2023 69.50p 72.00p 66.50p 66.50p 9164
08/09/2023 69.50p 71.20p 69.38p 69.50p 586
07/09/2023 69.50p 71.20p 69.30p 69.50p 5159
06/09/2023 69.50p 71.25p 69.30p 69.50p 18658
05/09/2023 69.50p 71.47p 69.50p 69.50p 428
04/09/2023 69.00p 72.00p 66.00p 69.50p 9542
01/09/2023 69.00p 70.90p 66.20p 69.00p 3133
31/08/2023 70.50p 70.90p 62.50p 66.00p 134702
30/08/2023 67.50p 71.50p 67.50p 70.50p 60041
29/08/2023 65.50p 66.85p 65.13p 65.50p 1397
25/08/2023 65.50p 67.40p 65.13p 65.50p 4431
24/08/2023 65.50p 67.40p 63.05p 65.50p 32
23/08/2023 65.50p 67.50p 65.44p 65.50p 65
22/08/2023 64.50p 67.50p 63.00p 65.50p 74
21/08/2023 64.50p 65.97p 63.15p 64.50p 2199
18/08/2023 65.50p 67.00p 63.13p 64.50p 12688
17/08/2023 65.50p 67.50p 63.13p 65.50p 2233
16/08/2023 65.50p 67.50p 63.00p 65.50p 9625
15/08/2023 66.00p 68.00p 63.10p 65.50p 5103
14/08/2023 67.00p 69.00p 63.00p 66.00p 27017
11/08/2023 67.00p 68.60p 67.00p 67.00p 223
10/08/2023 67.00p 68.60p 65.00p 67.00p 21975
09/08/2023 67.00p 68.00p 65.50p 68.00p 12717
08/08/2023 67.00p 67.50p 65.00p 67.00p 4587
07/08/2023 67.00p 67.00p 65.04p 67.00p 9964
04/08/2023 67.00p 67.50p 65.15p 67.00p 4108
03/08/2023 67.00p 67.00p 65.15p 67.00p 2740
02/08/2023 65.50p 69.00p 64.13p 65.50p 27518
01/08/2023 65.00p 69.00p 63.65p 65.50p 11470
31/07/2023 65.00p 67.00p 63.40p 65.00p 10769
28/07/2023 65.00p 67.00p 63.40p 65.00p 1569
27/07/2023 65.00p 67.00p 63.20p 65.00p 2682
26/07/2023 65.00p 65.90p 63.00p 65.00p 15700
25/07/2023 66.50p 68.00p 63.50p 65.00p 15058
24/07/2023 65.50p 68.00p 65.50p 66.50p 14567
21/07/2023 65.50p 67.00p 63.00p 65.50p 1308
20/07/2023 65.50p 67.00p 63.00p 65.50p 6793
19/07/2023 66.00p 68.00p 63.00p 65.50p 7963
18/07/2023 66.00p 67.80p 64.04p 66.00p 514
17/07/2023 66.00p 67.80p 66.00p 66.00p 659
14/07/2023 66.00p 67.80p 64.04p 66.00p 27
13/07/2023 69.00p 72.00p 64.00p 66.00p 30544
12/07/2023 68.00p 70.00p 66.00p 70.00p 2415
11/07/2023 69.50p 71.00p 66.00p 68.00p 11829
10/07/2023 69.50p 71.00p 67.15p 69.50p 72103
07/07/2023 69.50p 70.00p 67.00p 68.50p 8679
06/07/2023 69.50p 71.00p 67.50p 69.50p 1453
05/07/2023 71.00p 71.80p 66.00p 69.50p 35495
04/07/2023 65.00p 71.90p 65.00p 71.00p 51533
03/07/2023 64.50p 67.00p 64.50p 65.00p 20136
30/06/2023 63.50p 67.00p 61.75p 64.50p 6184
29/06/2023 67.50p 67.50p 61.51p 63.50p 48037
28/06/2023 67.50p 68.00p 67.00p 67.50p 11893
27/06/2023 68.00p 68.00p 67.00p 67.50p 1622
26/06/2023 68.50p 69.00p 67.00p 68.00p 5989
23/06/2023 71.00p 72.00p 67.00p 68.50p 30310
22/06/2023 65.00p 72.00p 65.00p 71.00p 77361
21/06/2023 65.00p 65.10p 64.00p 65.00p 34258
20/06/2023 66.00p 67.00p 64.00p 65.00p 11553
19/06/2023 67.50p 68.00p 66.00p 66.00p 16328
16/06/2023 67.50p 67.99p 67.00p 67.50p 82772
15/06/2023 67.50p 68.00p 67.00p 67.50p 71143
14/06/2023 68.00p 68.50p 67.40p 68.00p 7745
13/06/2023 68.00p 68.10p 67.35p 68.00p 21159
12/06/2023 68.00p 69.00p 67.02p 68.00p 1800
09/06/2023 68.50p 69.00p 66.50p 68.00p 7209
08/06/2023 68.50p 68.50p 68.01p 68.50p 3992
07/06/2023 68.50p 69.00p 68.01p 68.50p 193
06/06/2023 68.50p 68.50p 68.01p 68.50p 1107
05/06/2023 68.50p 69.00p 68.01p 68.50p 23859
02/06/2023 68.50p 69.00p 68.01p 68.50p 3624
01/06/2023 68.50p 69.00p 68.00p 68.50p 21493
31/05/2023 68.00p 69.00p 67.02p 68.50p 530
30/05/2023 67.50p 69.00p 66.10p 68.00p 21423
26/05/2023 64.00p 69.90p 63.20p 67.50p 144055
25/05/2023 64.00p 65.00p 63.20p 64.00p 6353
24/05/2023 63.50p 65.00p 63.00p 64.00p 10827
23/05/2023 63.50p 64.00p 63.50p 63.50p 19728
22/05/2023 60.00p 64.00p 60.00p 63.50p 35896
19/05/2023 60.00p 61.00p 59.02p 60.00p 11389
18/05/2023 60.00p 61.00p 59.00p 60.00p 925
17/05/2023 59.00p 61.00p 59.00p 60.00p 7119
16/05/2023 58.50p 61.00p 57.04p 59.00p 12606
15/05/2023 61.00p 61.00p 56.00p 58.50p 32139
12/05/2023 61.50p 63.00p 59.00p 61.00p 15462
11/05/2023 60.00p 63.00p 60.00p 61.50p 16177
10/05/2023 67.50p 70.00p 58.04p 60.00p 57842
09/05/2023 67.50p 70.00p 65.05p 67.50p 6393
05/05/2023 66.50p 70.00p 66.50p 67.50p 11861
04/05/2023 70.50p 70.50p 63.10p 66.50p 39632
03/05/2023 69.50p 73.00p 67.05p 70.50p 61625
02/05/2023 67.50p 72.00p 66.11p 69.50p 37841
28/04/2023 68.50p 70.00p 67.20p 67.50p 25294
27/04/2023 68.00p 73.00p 66.90p 71.50p 245505
26/04/2023 62.00p 62.00p 61.05p 62.00p 26077

*Close Price adjusted for both dividends and splits