EnSilica (ENSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/11/2022 49.00p 50.00p 49.00p 49.00p 26
15/11/2022 49.00p 49.33p 49.00p 49.00p 0
14/11/2022 49.00p 49.33p 49.00p 49.00p 0
11/11/2022 49.00p 50.00p 49.00p 49.00p 42
10/11/2022 49.00p 50.00p 49.00p 49.00p 5500
09/11/2022 49.00p 49.33p 49.00p 49.00p 0
08/11/2022 49.00p 49.70p 48.60p 49.00p 11971
07/11/2022 49.00p 49.33p 49.00p 49.00p 0
04/11/2022 49.00p 49.00p 48.50p 49.00p 2547
03/11/2022 49.00p 49.33p 49.00p 49.00p 0
02/11/2022 49.00p 49.33p 49.00p 49.00p 0
01/11/2022 49.00p 49.70p 49.00p 49.00p 50
31/10/2022 49.00p 49.70p 49.00p 49.00p 93
28/10/2022 49.00p 49.70p 49.00p 49.00p 5202
27/10/2022 49.00p 49.30p 48.50p 49.00p 40283
26/10/2022 49.00p 49.30p 49.00p 49.00p 5000
25/10/2022 49.00p 49.33p 49.00p 49.00p 0
24/10/2022 49.00p 49.00p 48.02p 49.00p 1398
21/10/2022 49.00p 49.30p 49.00p 49.00p 40
20/10/2022 49.00p 49.30p 48.02p 49.00p 2213
19/10/2022 49.00p 49.30p 48.01p 49.00p 11141
18/10/2022 49.00p 49.30p 49.00p 49.00p 15000
17/10/2022 46.00p 49.90p 46.00p 49.00p 42041
14/10/2022 45.50p 46.00p 45.50p 45.50p 0
13/10/2022 45.50p 46.90p 45.50p 45.50p 27493
12/10/2022 45.50p 46.70p 45.50p 45.50p 1000
11/10/2022 45.50p 45.50p 44.30p 45.50p 25
10/10/2022 45.50p 46.00p 45.50p 45.50p 0
07/10/2022 45.50p 45.50p 44.30p 45.50p 70
06/10/2022 45.00p 46.70p 45.00p 45.50p 32
05/10/2022 45.00p 46.90p 43.40p 45.00p 2536
04/10/2022 45.00p 46.55p 45.00p 45.00p 55
03/10/2022 45.00p 45.00p 43.04p 45.00p 81
30/09/2022 45.00p 46.55p 45.00p 45.00p 10
29/09/2022 47.00p 47.00p 43.00p 45.00p 2169
28/09/2022 49.00p 49.00p 46.00p 47.00p 6267
27/09/2022 49.00p 49.30p 48.02p 49.00p 10010
26/09/2022 49.00p 49.30p 49.00p 49.00p 108
23/09/2022 49.00p 49.30p 48.02p 49.00p 76
22/09/2022 49.00p 49.00p 49.00p 49.00p 0
21/09/2022 50.50p 50.50p 48.02p 49.00p 7243
20/09/2022 50.50p 50.50p 50.40p 50.50p 2007
16/09/2022 50.00p 50.50p 50.00p 50.50p 12308
15/09/2022 49.50p 50.49p 49.50p 50.00p 6653
14/09/2022 49.50p 50.49p 49.50p 49.50p 7922
13/09/2022 49.50p 50.49p 49.50p 49.50p 39
12/09/2022 49.50p 50.29p 48.75p 49.50p 2134
09/09/2022 49.50p 50.29p 49.50p 49.50p 156
08/09/2022 49.50p 49.50p 48.67p 49.50p 2516
07/09/2022 49.50p 50.35p 48.67p 49.50p 222
06/09/2022 49.50p 50.80p 49.00p 49.50p 42458
05/09/2022 49.00p 49.00p 48.67p 49.00p 1040
02/09/2022 49.00p 49.00p 48.50p 49.00p 50
01/09/2022 49.00p 49.00p 48.50p 49.00p 4
31/08/2022 49.50p 49.50p 48.65p 49.00p 6261
30/08/2022 49.50p 49.50p 48.67p 49.50p 47
26/08/2022 49.50p 49.50p 48.67p 49.50p 42
25/08/2022 49.50p 49.50p 49.00p 49.50p 225
24/08/2022 49.50p 49.50p 48.67p 49.50p 561
23/08/2022 49.50p 49.50p 48.67p 49.50p 10514
22/08/2022 49.50p 49.90p 48.66p 49.50p 5744
19/08/2022 49.50p 50.00p 48.65p 49.50p 550
18/08/2022 49.50p 50.10p 48.65p 49.50p 1656
17/08/2022 49.50p 50.25p 48.65p 49.50p 2371
16/08/2022 49.50p 50.50p 48.61p 49.50p 15950
15/08/2022 49.50p 50.70p 48.60p 49.50p 16151
12/08/2022 48.50p 50.00p 48.50p 49.00p 35156
11/08/2022 48.50p 49.60p 48.50p 48.50p 4656
10/08/2022 48.50p 49.46p 47.10p 48.50p 690
09/08/2022 48.50p 49.60p 47.30p 48.50p 1085
08/08/2022 48.50p 49.70p 47.13p 48.50p 20243
05/08/2022 48.50p 49.70p 48.50p 48.60p 565
04/08/2022 48.00p 49.70p 48.00p 48.50p 5250
03/08/2022 50.00p 52.90p 47.10p 48.00p 165461
02/08/2022 48.50p 49.15p 47.11p 48.50p 1394
01/08/2022 49.00p 49.15p 47.75p 48.50p 81
29/07/2022 49.50p 49.50p 48.00p 49.50p 6403
28/07/2022 49.50p 49.50p 49.50p 49.50p 0
27/07/2022 49.50p 49.50p 49.00p 49.50p 3185
26/07/2022 50.50p 50.50p 48.00p 49.50p 2704
25/07/2022 51.50p 52.70p 50.00p 50.50p 29982
22/07/2022 47.00p 48.00p 46.30p 47.00p 21219
21/07/2022 47.00p 47.40p 46.00p 47.00p 281
20/07/2022 47.00p 47.40p 47.00p 47.00p 750
19/07/2022 47.00p 47.46p 46.00p 47.00p 1148
18/07/2022 47.00p 47.70p 46.00p 46.00p 11087
15/07/2022 47.00p 47.00p 46.10p 47.00p 3735
14/07/2022 47.00p 47.80p 47.00p 47.00p 4405
13/07/2022 46.50p 47.80p 46.50p 47.00p 4977
12/07/2022 45.50p 47.00p 45.50p 46.50p 42127
11/07/2022 45.00p 45.50p 44.87p 45.50p 2598
08/07/2022 45.00p 45.00p 43.00p 45.00p 2000
07/07/2022 45.00p 45.00p 44.90p 45.00p 1143
06/07/2022 45.00p 45.29p 45.00p 45.00p 4884
05/07/2022 45.00p 45.40p 45.00p 45.00p 69
04/07/2022 44.50p 45.00p 44.50p 45.00p 0
01/07/2022 45.00p 45.00p 43.00p 45.00p 2703
30/06/2022 45.00p 45.00p 45.00p 45.00p 0
29/06/2022 45.00p 45.00p 45.00p 45.00p 0
28/06/2022 44.50p 45.00p 43.00p 45.00p 23406
27/06/2022 46.00p 46.00p 43.00p 44.50p 12480
24/06/2022 46.00p 46.00p 46.00p 46.00p 0
23/06/2022 46.00p 46.00p 45.05p 46.00p 5000
22/06/2022 47.50p 47.50p 45.00p 46.00p 16000
21/06/2022 47.50p 48.00p 47.13p 47.50p 45000
20/06/2022 46.20p 46.20p 44.50p 46.20p 10000
17/06/2022 46.20p 46.20p 46.20p 46.20p 0
16/06/2022 46.20p 46.20p 46.10p 46.20p 3065
15/06/2022 46.20p 46.48p 46.20p 46.20p 1587
14/06/2022 46.20p 46.20p 46.20p 46.20p 0
13/06/2022 47.50p 47.50p 46.00p 46.20p 8699
10/06/2022 48.00p 48.00p 47.10p 47.50p 5000
09/06/2022 48.00p 48.45p 48.00p 48.00p 4212
08/06/2022 49.00p 49.00p 47.00p 48.00p 24368
07/06/2022 48.50p 49.20p 48.20p 49.00p 31232
06/06/2022 50.50p 50.50p 47.00p 48.50p 32759
01/06/2022 50.50p 50.50p 50.00p 50.50p 2500
31/05/2022 50.50p 50.50p 50.30p 50.50p 1550
27/05/2022 51.00p 52.00p 50.34p 50.50p 7203
26/05/2022 51.00p 52.00p 50.10p 52.00p 12843
25/05/2022 51.00p 51.00p 50.25p 51.00p 8166
24/05/2022 53.50p 57.00p 50.00p 51.00p 159692

*Close Price adjusted for both dividends and splits