EnSilica (ENSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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