EnSilica (ENSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits