EnSilica (ENSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
25/04/2023 62.00p 63.00p 61.00p 62.00p 1749
24/04/2023 63.50p 63.90p 60.00p 62.00p 42922
21/04/2023 65.50p 66.00p 62.00p 63.50p 24850
20/04/2023 65.50p 66.00p 65.00p 65.50p 12881
19/04/2023 66.00p 66.00p 65.00p 65.50p 1520
18/04/2023 66.50p 67.00p 65.25p 66.00p 31154
17/04/2023 66.00p 67.00p 66.00p 66.50p 11114
14/04/2023 66.00p 67.00p 65.00p 66.00p 12813
13/04/2023 66.50p 68.50p 65.00p 66.00p 49650
12/04/2023 67.50p 68.00p 65.00p 66.50p 11697
11/04/2023 70.50p 73.00p 66.00p 67.50p 94693
06/04/2023 69.00p 69.70p 68.00p 69.00p 32818
05/04/2023 69.50p 69.95p 69.00p 69.00p 7761
04/04/2023 73.00p 75.50p 68.70p 69.50p 34596
03/04/2023 73.00p 74.97p 70.60p 73.00p 45526
31/03/2023 72.00p 72.50p 71.00p 72.00p 10109
30/03/2023 74.50p 76.00p 71.99p 72.00p 15000
29/03/2023 74.50p 76.00p 73.00p 74.50p 2855
28/03/2023 74.50p 74.90p 73.15p 74.50p 926
27/03/2023 74.00p 74.50p 73.55p 74.50p 38147
24/03/2023 76.00p 78.00p 73.00p 76.50p 29414
23/03/2023 76.00p 78.00p 74.00p 76.00p 282
22/03/2023 76.00p 79.00p 74.00p 76.00p 49905
21/03/2023 69.50p 77.00p 69.50p 76.00p 30453
20/03/2023 68.50p 70.95p 68.50p 69.50p 54728
17/03/2023 68.50p 70.00p 67.00p 68.50p 15474
16/03/2023 68.50p 68.50p 67.00p 68.50p 13698
15/03/2023 68.50p 70.00p 67.00p 68.50p 87305
14/03/2023 68.00p 70.00p 62.00p 68.50p 22898
13/03/2023 69.50p 70.90p 66.00p 68.00p 57305
10/03/2023 68.50p 71.00p 68.00p 69.50p 82021
09/03/2023 71.50p 73.00p 65.00p 68.50p 210288
08/03/2023 75.00p 76.00p 73.67p 74.00p 38242
07/03/2023 83.50p 83.50p 74.20p 75.00p 96857
06/03/2023 88.50p 90.00p 80.00p 83.50p 67829
03/03/2023 91.50p 95.00p 87.15p 88.50p 22873
02/03/2023 98.50p 101.00p 90.15p 91.50p 25369
01/03/2023 99.50p 103.00p 98.00p 98.50p 14255
28/02/2023 100.00p 101.00p 99.50p 99.50p 21714
27/02/2023 100.00p 101.00p 100.00p 100.00p 9618
24/02/2023 100.00p 101.00p 99.40p 100.00p 16198
23/02/2023 99.50p 101.00p 98.00p 98.00p 17596
22/02/2023 104.50p 104.99p 98.03p 99.50p 22651
21/02/2023 104.50p 104.99p 103.00p 104.50p 1647
20/02/2023 102.50p 108.00p 102.50p 104.50p 58214
17/02/2023 97.50p 105.00p 97.50p 102.50p 97783
16/02/2023 94.00p 95.00p 92.12p 93.50p 11358
15/02/2023 89.00p 95.00p 88.70p 94.00p 67078
14/02/2023 86.50p 90.00p 85.16p 90.00p 23349
13/02/2023 86.50p 87.55p 85.15p 86.50p 19806
10/02/2023 86.50p 88.00p 85.00p 86.50p 1218
09/02/2023 91.50p 93.00p 85.00p 86.50p 31559
08/02/2023 91.50p 93.00p 90.00p 91.50p 4627
07/02/2023 96.00p 96.00p 91.00p 91.50p 19332
06/02/2023 95.00p 97.00p 93.00p 96.00p 32038
03/02/2023 95.00p 96.70p 93.00p 93.00p 5835
02/02/2023 88.50p 96.80p 84.00p 95.00p 64992
01/02/2023 98.50p 98.60p 87.50p 88.00p 124840
31/01/2023 99.50p 99.50p 97.00p 98.50p 21092
30/01/2023 101.50p 102.00p 97.00p 102.00p 16622
27/01/2023 104.00p 104.00p 100.03p 101.50p 48733
26/01/2023 107.00p 108.40p 103.00p 104.00p 69637
25/01/2023 112.50p 114.00p 106.00p 109.00p 52288
24/01/2023 114.50p 115.65p 111.03p 112.50p 33353
23/01/2023 116.50p 118.00p 114.00p 114.00p 21446
20/01/2023 117.00p 118.40p 115.00p 118.00p 54272
19/01/2023 110.50p 117.00p 109.50p 116.00p 59981
18/01/2023 111.50p 114.98p 109.00p 110.50p 109247
17/01/2023 108.50p 115.00p 107.00p 115.00p 114685
16/01/2023 98.00p 111.90p 98.00p 110.00p 167474
13/01/2023 94.00p 100.00p 94.00p 98.00p 77981
12/01/2023 92.50p 95.00p 91.50p 94.00p 61843
11/01/2023 91.00p 92.90p 90.51p 92.50p 46951
10/01/2023 91.00p 92.00p 90.40p 91.00p 3510
09/01/2023 90.50p 92.00p 89.15p 91.00p 55727
06/01/2023 88.00p 92.00p 86.50p 90.50p 55705
05/01/2023 86.50p 88.00p 85.00p 88.00p 58124
04/01/2023 90.00p 92.00p 85.00p 86.50p 68775
03/01/2023 95.50p 96.15p 88.30p 90.00p 92535
30/12/2022 95.50p 96.25p 94.50p 95.50p 17211
29/12/2022 97.00p 97.00p 92.50p 95.50p 46136
28/12/2022 95.00p 98.00p 93.00p 98.00p 142356
23/12/2022 89.50p 97.00p 89.50p 95.00p 69358
22/12/2022 82.00p 93.00p 82.00p 89.50p 155881
21/12/2022 79.50p 83.00p 79.00p 83.00p 150761
20/12/2022 82.50p 83.00p 78.05p 79.50p 114857
19/12/2022 77.50p 92.00p 77.50p 82.50p 298495
16/12/2022 75.50p 78.00p 74.20p 75.50p 1086
15/12/2022 75.50p 78.00p 74.20p 75.50p 10481
14/12/2022 75.50p 77.50p 73.50p 75.50p 11060
13/12/2022 75.50p 76.00p 73.00p 75.50p 1482
12/12/2022 78.50p 78.50p 75.10p 75.50p 16153
09/12/2022 76.00p 76.50p 74.40p 76.00p 2526
08/12/2022 76.00p 77.40p 75.00p 76.00p 72928
07/12/2022 76.00p 76.00p 74.22p 76.00p 8627
06/12/2022 76.00p 78.00p 75.40p 76.00p 6179
05/12/2022 76.00p 78.00p 74.00p 76.00p 6710
02/12/2022 76.00p 78.00p 74.22p 76.00p 9488
01/12/2022 75.50p 76.55p 74.03p 76.00p 34180
30/11/2022 76.00p 77.00p 74.00p 75.50p 43335
29/11/2022 76.00p 78.00p 74.04p 76.00p 16902
28/11/2022 75.50p 77.00p 74.40p 76.00p 30854
25/11/2022 78.00p 78.90p 74.00p 75.50p 79745
24/11/2022 76.50p 80.00p 76.50p 78.00p 86910
23/11/2022 77.50p 79.50p 73.00p 75.00p 58444
22/11/2022 67.50p 81.90p 65.60p 77.50p 116448
21/11/2022 56.00p 69.00p 56.00p 67.00p 348973
18/11/2022 49.00p 49.33p 49.00p 49.00p 0
17/11/2022 49.00p 50.00p 49.00p 49.00p 40
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

*Close Price adjusted for both dividends and splits