EnSilica (ENSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/03/2025 41.50p 42.00p 41.00p 41.50p 178397
06/03/2025 41.50p 41.95p 41.20p 41.50p 105410
05/03/2025 43.00p 43.60p 41.01p 41.50p 186368
04/03/2025 43.50p 44.00p 40.31p 40.50p 192050
03/03/2025 43.00p 44.00p 42.10p 43.50p 40975
28/02/2025 44.00p 45.00p 43.00p 43.00p 59198
27/02/2025 44.50p 45.00p 43.00p 44.00p 90899
26/02/2025 44.50p 44.98p 44.01p 44.50p 8990
25/02/2025 45.50p 47.00p 44.00p 44.50p 92808
24/02/2025 46.00p 47.00p 44.00p 45.50p 78778
21/02/2025 46.00p 47.00p 45.00p 46.00p 67889
20/02/2025 46.50p 46.97p 45.00p 46.00p 20027
19/02/2025 46.00p 47.00p 45.00p 46.00p 51333
18/02/2025 46.00p 47.00p 45.00p 46.00p 20244
17/02/2025 45.50p 47.00p 45.35p 46.00p 92281
14/02/2025 45.00p 46.00p 44.90p 45.50p 62998
13/02/2025 44.50p 46.00p 44.00p 45.00p 111380
12/02/2025 44.50p 44.80p 44.17p 44.50p 69847
11/02/2025 44.50p 45.00p 44.00p 44.50p 208790
10/02/2025 49.00p 49.00p 42.00p 44.50p 805141
07/02/2025 46.50p 50.00p 46.02p 49.00p 413289
06/02/2025 45.50p 47.00p 45.00p 46.50p 222907
05/02/2025 45.00p 47.00p 44.03p 45.50p 47155
04/02/2025 44.50p 46.00p 44.00p 45.00p 114748
03/02/2025 46.00p 47.97p 44.00p 44.50p 203603
31/01/2025 44.50p 45.00p 41.44p 42.00p 166600
30/01/2025 45.50p 47.00p 44.00p 44.50p 33732
29/01/2025 45.50p 47.00p 44.00p 45.50p 19383
28/01/2025 46.50p 48.00p 44.35p 45.50p 48158
27/01/2025 46.50p 48.00p 45.00p 46.50p 116269
24/01/2025 46.50p 48.00p 45.65p 46.50p 10740
23/01/2025 45.50p 48.00p 45.32p 46.50p 24679
22/01/2025 44.00p 46.00p 43.30p 45.50p 151935
21/01/2025 44.00p 45.00p 43.00p 44.00p 23914
20/01/2025 43.50p 45.00p 43.00p 44.00p 100841
17/01/2025 44.00p 45.00p 43.00p 43.50p 73246
16/01/2025 44.00p 44.40p 43.15p 44.00p 27201
15/01/2025 44.00p 44.97p 43.03p 44.00p 96127
14/01/2025 43.50p 45.00p 43.00p 44.00p 132358
13/01/2025 43.50p 43.99p 43.00p 43.50p 9294
10/01/2025 43.50p 44.00p 43.00p 43.50p 7575
09/01/2025 44.00p 45.00p 43.00p 43.50p 32680
08/01/2025 44.50p 45.00p 43.00p 44.00p 30039
07/01/2025 44.50p 44.90p 43.15p 44.50p 46855
06/01/2025 44.50p 46.00p 43.00p 44.50p 86015
03/01/2025 44.50p 45.95p 44.16p 44.50p 41751
02/01/2025 43.50p 46.00p 42.00p 44.50p 71809
31/12/2024 43.50p 45.00p 42.00p 43.50p 7440
30/12/2024 41.75p 45.00p 41.00p 43.00p 99234
27/12/2024 41.75p 42.48p 41.44p 41.75p 45774
24/12/2024 41.75p 42.50p 41.35p 41.75p 2554
23/12/2024 42.50p 42.95p 41.00p 41.75p 48788
20/12/2024 42.00p 43.00p 41.60p 42.50p 35500
19/12/2024 45.50p 45.50p 41.26p 42.00p 191962
18/12/2024 46.50p 47.00p 45.00p 45.50p 63308
17/12/2024 46.50p 46.99p 46.00p 46.50p 77201
16/12/2024 46.50p 47.00p 45.10p 46.50p 38695
13/12/2024 47.50p 48.00p 46.00p 46.50p 58945
12/12/2024 47.50p 47.50p 47.01p 47.50p 992
11/12/2024 47.50p 47.98p 47.26p 47.50p 31928
10/12/2024 47.00p 48.00p 47.00p 47.50p 31099
09/12/2024 46.50p 48.00p 46.00p 47.00p 74689
06/12/2024 46.00p 50.00p 46.00p 46.50p 355050
05/12/2024 43.50p 44.44p 42.00p 43.50p 38336
04/12/2024 43.50p 45.00p 42.00p 43.50p 16630
03/12/2024 45.00p 46.00p 43.10p 43.50p 42499
02/12/2024 45.00p 46.00p 44.00p 45.00p 54857
29/11/2024 45.00p 45.27p 44.03p 45.00p 35824
28/11/2024 43.50p 45.89p 43.00p 45.00p 143032
27/11/2024 43.00p 45.00p 42.00p 43.50p 60179
26/11/2024 43.00p 44.00p 42.50p 43.00p 157354
25/11/2024 43.50p 44.00p 42.00p 43.00p 8350
22/11/2024 43.50p 43.71p 43.02p 43.50p 4831
21/11/2024 44.00p 45.00p 43.00p 43.50p 24949
20/11/2024 44.00p 45.00p 43.00p 44.00p 51735
19/11/2024 46.00p 47.00p 43.50p 44.00p 78878
18/11/2024 47.00p 48.00p 45.00p 46.00p 49442
15/11/2024 47.00p 47.73p 46.00p 47.00p 82080
14/11/2024 45.00p 47.77p 43.10p 43.10p 144159
13/11/2024 39.50p 45.33p 39.00p 45.00p 210216
12/11/2024 41.00p 42.00p 39.00p 40.80p 272688
11/11/2024 41.00p 43.00p 40.00p 41.00p 336652
08/11/2024 40.25p 41.00p 39.15p 39.50p 192649
07/11/2024 42.50p 43.00p 38.00p 40.25p 667820
06/11/2024 44.50p 46.00p 42.00p 43.00p 189370
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

*Close Price adjusted for both dividends and splits