Dark

ENSI
ENSILICA PLC
stock LSE

Inactive

Aug 2, 2024

44.50GBX-3.050%(-1.40)133,671

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	44.5000	44.5000	44.5000	44.5000	-3.050%	133,671	0.000%
2024-08-01	46.0000	45.9000	45.9000	45.9000	-0.217%	215,951	-3.050%
2024-07-31	47.5000	46.0000	46.0000	46.0000	-3.158%	288,399	-3.261%
2024-07-30	50.0000	51.0000	47.5000	47.5000	-5.000%	92,683	-6.316%
2024-07-29	50.0000	50.0000	50.0000	50.0000	0.000%	86,828	-11.000%
2024-07-26	50.0000	50.0000	50.0000	50.0000	0.000%	88,176	-11.000%
2024-07-25	52.5000	52.5000	49.5000	50.0000	-5.660%	199,605	-11.000%
2024-07-24	54.0000	54.0000	53.0000	53.0000	-1.852%	237,699	-16.038%
2024-07-23	51.5000	55.0000	54.0000	54.0000	+4.854%	291,896	-17.593%
2024-07-22	51.5000	51.5000	51.5000	51.5000	0.000%	121,833	-13.592%
2024-07-19	52.0000	52.0000	51.5000	51.5000	0.000%	83,030	-13.592%
2024-07-18	51.5000	51.5000	51.5000	51.5000	0.000%	133,346	-13.592%
2024-07-17	51.5000	51.5000	51.5000	51.5000	0.000%	109,069	-13.592%
2024-07-16	52.0000	52.0000	51.5000	51.5000	-0.962%	152,255	-13.592%
2024-07-15	51.5000	53.0000	52.0000	52.0000	+9.474%	615,329	-14.423%
2024-07-10	47.5000	47.5000	47.5000	47.5000	0.000%	114,764	-6.316%
2024-07-09	47.0000	50.0000	47.0000	47.5000	+1.064%	96,327	-6.316%
2024-07-08	47.0000	47.0000	45.0000	47.0000	-2.083%	72,625	-5.319%
2024-07-05	48.5000	48.0000	47.0000	48.0000	-1.031%	83,315	-7.292%
2024-07-04	48.5000	48.5000	48.5000	48.5000	0.000%	72,457	-8.247%
2024-07-03	49.0000	51.0000	48.5000	48.5000	-1.020%	58,773	-8.247%
2024-07-02	51.5000	51.5000	49.0000	49.0000	-4.854%	163,624	-9.184%
2024-07-01	51.0000	51.5000	51.0000	51.5000	-2.830%	71,048	-13.592%
2024-06-28	51.0000	53.0000	53.0000	53.0000	+3.922%	24,975	-16.038%
2024-06-27	51.0000	52.0000	51.0000	51.0000	0.000%	55,309	-12.745%
2024-06-26	48.5000	51.0000	48.5000	51.0000	+5.155%	243,750	-12.745%
2024-06-25	48.5000	48.5000	48.5000	48.5000	-3.000%	36,750	-8.247%
2024-06-24	47.5000	50.0000	50.0000	50.0000	+5.263%	102,747	-11.000%
2024-06-21	47.5000	47.5000	47.5000	47.5000	0.000%	52,080	-6.316%
2024-06-20	47.5000	47.5000	47.5000	47.5000	0.000%	5,240	-6.316%
2024-06-19	48.0000	48.0000	47.5000	47.5000	-1.042%	75,371	-6.316%
2024-06-18	48.5000	50.0000	48.0000	48.0000	-1.031%	125,765	-7.292%
2024-06-17	47.0000	48.5000	48.0000	48.5000	+3.191%	238,198	-8.247%
2024-06-14	47.5000	47.5000	47.0000	47.0000	-1.053%	39,175	-5.319%
2024-06-13	47.5000	47.5000	47.5000	47.5000	0.000%	16,266	-6.316%
2024-06-12	47.0000	47.5000	47.0000	47.5000	+1.064%	93,221	-6.316%
2024-06-11	49.0000	49.0000	47.0000	47.0000	-4.082%	350,739	-5.319%
2024-06-10	49.0000	49.0000	49.0000	49.0000	0.000%	97,252	-9.184%
2024-06-07	49.0000	49.0000	49.0000	49.0000	0.000%	111,642	-9.184%
2024-06-06	49.5000	50.0000	49.0000	49.0000	-3.922%	292,620	-9.184%
2024-06-05	47.0000	51.0000	47.0000	51.0000	+8.511%	353,633	-12.745%
2024-06-04	45.0000	48.5000	45.0000	47.0000	+4.444%	584,057	-5.319%
2024-06-03	45.0000	45.0000	45.0000	45.0000	0.000%	110,965	-1.111%
2024-05-31	45.0000	46.0000	45.0000	45.0000	+1.124%	106,879	-1.111%
2024-05-30	44.5000	45.0000	44.5000	44.5000	0.000%	762,640	0.000%
2024-05-29	45.0000	45.9000	44.5000	44.5000	-1.111%	257,429	0.000%
2024-05-28	45.5000	45.5000	44.9000	45.0000	-1.099%	349,241	-1.111%
2024-05-24	47.5000	45.5000	45.0000	45.5000	-17.273%	1,708,143	-2.198%
2024-05-23	56.5000	56.5000	54.5000	55.0000	-2.655%	224,727	-19.091%
2024-05-22	58.0000	58.0000	56.5000	56.5000	-2.586%	124,015	-21.239%
2024-05-21	56.5000	59.5000	56.5000	58.0000	+2.655%	133,698	-23.276%
2024-05-20	59.0000	59.0000	56.5000	56.5000	-4.237%	127,008	-21.239%
2024-05-17	59.0000	59.0000	59.0000	59.0000	0.000%	92,914	-24.576%
2024-05-16	62.0000	59.0000	59.0000	59.0000	-4.839%	191,608	-24.576%
2024-05-15	59.0000	62.5000	59.0000	62.0000	+5.983%	412,074	-28.226%
2024-05-14	59.5000	58.5000	56.0000	58.5000	-4.723%	589,219	-23.932%
2024-05-13	62.5000	61.4000	61.4000	61.4000	-4.361%	134,870	-27.524%
2024-05-10	60.5000	64.2000	64.2000	64.2000	+6.116%	224,789	-30.685%
2024-05-09	59.0000	63.0000	60.5000	60.5000	+2.542%	319,083	-26.446%
2024-05-08	56.0000	60.2000	58.5000	59.0000	+5.357%	219,922	-24.576%
2024-05-07	55.0000	56.0000	55.0000	56.0000	+1.818%	44,052	-20.536%
2024-05-02	55.5000	55.5000	55.0000	55.0000	-0.901%	76,600	-19.091%
2024-05-01	56.0000	56.0000	55.5000	55.5000	+8,998.361%	82,843	-19.820%
2024-03-22	0.6150	0.6300	0.6100	0.6100	0.000%	198,177	+7,195.082%
2024-03-21	0.6300	0.6300	0.6100	0.6100	0.000%	108,466	+7,195.082%
2024-03-20	0.6400	0.6300	0.6050	0.6100	-4.688%	254,794	+7,195.082%
2024-03-19	0.6400	0.6400	0.6400	0.6400	0.000%	78,789	+6,853.125%
2024-03-18	0.6400	0.6400	0.6100	0.6400	-3.759%	402,002	+6,853.125%
2024-03-15	0.6400	0.6650	0.6400	0.6650	+2.308%	149,722	+6,591.729%
2024-03-14	0.6550	0.6500	0.6500	0.6500	-0.763%	126,179	+6,746.154%
2024-03-13	0.6550	0.6600	0.6550	0.6550	-1.504%	125,035	+6,693.893%
2024-03-12	0.6700	0.6650	0.6650	0.6650	-0.746%	144,768	+6,591.729%
2024-03-11	0.6950	0.6950	0.6700	0.6700	-5.634%	218,405	+6,541.791%
2024-03-08	0.7000	0.7100	0.7100	0.7100	+1.429%	267,973	+6,167.606%
2024-03-07	0.6950	0.7000	0.6950	0.7000	0.000%	235,995	+6,257.143%
2024-03-06	0.7050	0.7000	0.6950	0.7000	-0.709%	248,836	+6,257.143%
2024-03-05	0.7150	0.7200	0.7050	0.7050	-1.399%	539,135	+6,212.057%
2024-03-04	0.7100	0.7150	0.6850	0.7150	+5.926%	542,097	+6,123.776%
2024-03-01	0.6800	0.7050	0.6750	0.6750	-0.735%	243,178	+6,492.593%
2024-02-29	0.7300	0.7000	0.6750	0.6800	-4.225%	481,645	+6,444.118%
2024-02-28	0.6800	0.7150	0.6700	0.7100	+15.447%	1,569,459	+6,167.606%
2024-02-27	0.6500	0.7450	0.5600	0.6150	-5.385%	2,478,089	+7,135.772%
2024-02-26	0.5150	0.6500	0.6150	0.6500	+28.713%	2,836,179	+6,746.154%
2024-02-23	0.4850	0.5050	0.4800	0.5050	+4.124%	85,666	+8,711.881%
2024-02-22	0.5050	0.5050	0.4850	0.4850	-3.960%	87,321	+9,075.258%
2024-02-21	0.4800	0.5350	0.4800	0.5050	+1.000%	244,622	+8,711.881%
2024-02-20	0.4500	0.5000	0.5000	0.5000	+11.111%	70,365	+8,800.000%
2024-02-19	0.4500	0.4500	0.4350	0.4500	+3.448%	40,687	+9,788.889%
2024-02-16	0.4650	0.4500	0.4300	0.4350	-6.452%	140,160	+10,129.885%
2024-02-15	0.4850	0.4850	0.4650	0.4650	-4.124%	93,688	+9,469.892%
2024-02-14	0.4950	0.5100	0.4850	0.4850	-2.020%	100,425	+9,075.258%
2024-02-13	0.4900	0.5000	0.4900	0.4950	+1.020%	205,289	+8,889.899%
2024-02-12	0.5000	0.5000	0.4900	0.4900	-2.000%	170,578	+8,981.633%
2024-02-09	0.4950	0.5050	0.4950	0.5000	+1.010%	417,452	+8,800.000%
2024-02-08	0.4500	0.5300	0.4500	0.4950	+10.000%	451,326	+8,889.899%
2024-02-07	0.4600	0.4650	0.4500	0.4500	-2.174%	54,401	+9,788.889%
2024-02-06	0.4650	0.4620	0.4600	0.4600	-1.075%	42,461	+9,573.913%
2024-02-05	0.4750	0.4800	0.4650	0.4650	-2.105%	116,432	+9,469.892%
2024-02-02	0.4600	0.4950	0.4600	0.4750	+3.261%	329,941	+9,268.421%
2024-02-01	0.4200	0.4650	0.4200	0.4600	+6.977%	234,645	+9,573.913%
2024-01-31	0.3900	0.4300	0.4300	0.4300	+11.688%	378,128	+10,248.837%
2024-01-30	0.3900	0.4080	0.3850	0.3850	0.000%	151,857	+11,458.442%
2024-01-29	0.3650	0.3950	0.3650	0.3850	+8.451%	123,278	+11,458.442%
2024-01-26	0.3050	0.3700	0.3050	0.3550	+16.393%	653,233	+12,435.211%
2024-01-25	0.3050	0.3050	0.2950	0.3050	0.000%	484,492	+14,490.164%
2024-01-24	0.3100	0.3100	0.3050	0.3050	-1.613%	41,597	+14,490.164%
2024-01-23	0.3150	0.3150	0.3100	0.3100	-1.587%	48,092	+14,254.839%
2024-01-22	0.3200	0.3200	0.3150	0.3150	-1.563%	49,653	+14,026.984%
2024-01-19	0.3400	0.3200	0.3200	0.3200	-5.882%	233,716	+13,806.250%
2024-01-18	0.3500	0.3500	0.3400	0.3400	-2.857%	30,132	+12,988.235%
2024-01-17	0.3550	0.3550	0.3500	0.3500	-2.778%	14,258	+12,614.286%
2024-01-16	0.3600	0.3600	0.3600	0.3600	0.000%	5,575	+12,261.111%
2024-01-15	0.3650	0.3650	0.3600	0.3600	-1.370%	82,557	+12,261.111%
2024-01-12	0.3850	0.3850	0.3650	0.3650	0.000%	264,021	+12,091.781%
2024-01-11	0.3850	0.3850	0.3650	0.3650	-3.947%	14,063	+12,091.781%
2024-01-10	0.3900	0.3900	0.3800	0.3800	-2.564%	46,671	+11,610.526%
2024-01-09	0.3850	0.3900	0.3850	0.3900	+1.299%	57,393	+11,310.256%
2024-01-08	0.3850	0.3850	0.3850	0.3850	0.000%	62,787	+11,458.442%
2024-01-05	0.3850	0.3850	0.3800	0.3850	0.000%	21,931	+11,458.442%
2024-01-04	0.3950	0.3950	0.3850	0.3850	-3.750%	66,377	+11,458.442%
2024-01-03	0.4000	0.4100	0.4000	0.4000	0.000%	25,184	+11,025.000%
2024-01-02	0.4000	0.4000	0.4000	0.4000	0.000%	2,500	+11,025.000%
2023-12-29	0.4000	0.4000	0.4000	0.4000	0.000%	42,893	+11,025.000%
2023-12-28	0.4000	0.4050	0.4000	0.4000	-1.235%	85,738	+11,025.000%
2023-12-27	0.3850	0.4050	0.3850	0.4050	+5.195%	245,996	+10,887.654%
2023-12-22	0.3800	0.3900	0.3850	0.3850	+2.667%	326,771	+11,458.442%
2023-12-21	0.3850	0.3850	0.3750	0.3750	-2.597%	91,782	+11,766.667%
2023-12-20	0.3950	0.3950	0.3850	0.3850	-2.532%	292,041	+11,458.442%
2023-12-19	0.3950	0.4000	0.3950	0.3950	0.000%	142,030	+11,165.823%
2023-12-18	0.4050	0.4050	0.3950	0.3950	-2.469%	51,180	+11,165.823%
2023-12-15	0.3900	0.4050	0.3900	0.4050	+3.846%	309,518	+10,887.654%
2023-12-14	0.4150	0.4150	0.3650	0.3900	-16.129%	481,793	+11,310.256%
2023-12-13	0.4700	0.4700	0.4650	0.4650	-1.064%	62,642	+9,469.892%
2023-12-12	0.4650	0.4700	0.4650	0.4700	+1.732%	79,974	+9,368.085%
2023-12-11	0.4700	0.4620	0.4620	0.4620	-1.702%	13,743	+9,532.035%
2023-12-08	0.4800	0.4800	0.4700	0.4700	-2.083%	25,570	+9,368.085%
2023-12-07	0.5000	0.5000	0.4600	0.4800	-5.882%	118,142	+9,170.833%
2023-12-06	0.5500	0.5500	0.5100	0.5100	-7.273%	145,336	+8,625.490%
2023-12-05	0.5550	0.5550	0.5500	0.5500	0.000%	5,517	+7,990.909%
2023-12-04	0.5500	0.5500	0.5500	0.5500	0.000%	14,277	+7,990.909%
2023-12-01	0.5550	0.5550	0.5500	0.5500	-0.901%	60,697	+7,990.909%
2023-11-30	0.5650	0.5650	0.5550	0.5550	-1.770%	38,119	+7,918.018%
2023-11-29	0.5600	0.5650	0.5600	0.5650	+0.893%	15,206	+7,776.106%
2023-11-28	0.5400	0.5650	0.5400	0.5600	+7.692%	50,459	+7,846.429%
2023-11-27	0.5250	0.5250	0.5200	0.5200	-0.952%	11,856	+8,457.692%
2023-11-24	0.5250	0.5250	0.5250	0.5250	0.000%	64,519	+8,376.190%
2023-11-23	0.5100	0.5250	0.5100	0.5250	+2.941%	96,876	+8,376.190%
2023-11-22	0.5250	0.5250	0.5100	0.5100	-2.857%	35,915	+8,625.490%
2023-11-21	0.5850	0.5850	0.5225	0.5250	-10.256%	94,157	+8,376.190%
2023-11-20	0.6150	0.6150	0.5850	0.5850	-4.878%	66,710	+7,506.838%
2023-11-17	0.6150	0.6150	0.6150	0.6150	0.000%	1,896	+7,135.772%
2023-11-16	0.6150	0.6150	0.6150	0.6150	0.000%	6,879	+7,135.772%
2023-11-15	0.6300	0.6300	0.6150	0.6150	-2.381%	16,682	+7,135.772%
2023-11-14	0.6150	0.6300	0.6300	0.6300	+2.439%	20,253	+6,963.492%
2023-11-13	0.6150	0.6150	0.6150	0.6150	0.000%	11,709	+7,135.772%
2023-11-10	0.6100	0.6300	0.6150	0.6150	+4.237%	38,857	+7,135.772%
2023-11-09	0.6600	0.5900	0.5900	0.5900	-10.606%	57,492	+7,442.373%
2023-11-08	0.6700	0.6700	0.6600	0.6600	-1.493%	3,561	+6,642.424%
2023-11-07	0.6750	0.6750	0.6350	0.6700	-0.741%	3,602	+6,541.791%
2023-11-06	0.6750	0.6750	0.6750	0.6750	0.000%	7,502	+6,492.593%
2023-11-03	0.6750	0.6750	0.6750	0.6750	0.000%	1,471	+6,492.593%
2023-11-02	0.6750	0.6750	0.6750	0.6750	0.000%	2,303	+6,492.593%
2023-11-01	0.6750	0.6750	0.6500	0.6750	0.000%	8,833	+6,492.593%
2023-10-31	0.6750	0.6750	0.6750	0.6750	0.000%	4,713	+6,492.593%
2023-10-30	0.6750	0.6750	0.6750	0.6750	0.000%	7,200	+6,492.593%
2023-10-27	0.6750	0.6750	0.6750	0.6750	0.000%	2,411	+6,492.593%
2023-10-26	0.6750	0.6750	0.6750	0.6750	0.000%	12,778	+6,492.593%
2023-10-25	0.6750	0.6750	0.6750	0.6750	0.000%	4,683	+6,492.593%
2023-10-24	0.6750	0.6750	0.6650	0.6750	0.000%	24,756	+6,492.593%
2023-10-23	0.7100	0.7100	0.6750	0.6750	-4.930%	26,264	+6,492.593%
2023-10-20	0.7100	0.7100	0.7100	0.7100	-2.740%	12,107	+6,167.606%
2023-10-19	0.7400	0.7400	0.7100	0.7300	-1.351%	36,940	+5,995.890%
2023-10-18	0.7300	0.7500	0.7300	0.7400	-1.333%	4,936	+5,913.514%
2023-10-17	0.7400	0.7500	0.7400	0.7500	+1.351%	74,113	+5,833.333%
2023-10-16	0.6650	0.7400	0.6650	0.7400	+7.246%	179,439	+5,913.514%
2023-10-13	0.7050	0.7050	0.6900	0.6900	-2.128%	27,245	+6,349.275%
2023-10-12	0.7050	0.7050	0.7050	0.7050	0.000%	400	+6,212.057%
2023-10-11	0.7050	0.7050	0.7050	0.7050	0.000%	19,646	+6,212.057%
2023-10-10	0.6800	0.7150	0.6800	0.7050	+4.444%	17,632	+6,212.057%
2023-10-09	0.6750	0.6750	0.6750	0.6750	0.000%	12,164	+6,492.593%
2023-10-06	0.6800	0.6800	0.6750	0.6750	-0.735%	6,047	+6,492.593%
2023-10-05	0.6800	0.6800	0.6450	0.6800	0.000%	546	+6,444.118%
2023-10-04	0.6800	0.6800	0.6800	0.6800	0.000%	3,433	+6,444.118%
2023-10-03	0.6800	0.6800	0.6800	0.6800	0.000%	2,186	+6,444.118%
2023-10-02	0.6900	0.6900	0.6800	0.6800	-1.449%	7,901	+6,444.118%
2023-09-29	0.6900	0.6900	0.6900	0.6900	0.000%	1,262	+6,349.275%
2023-09-28	0.6900	0.6900	0.6900	0.6900	-0.719%	0	+6,349.275%
2023-09-27	0.7050	0.7050	0.6950	0.6950	-1.418%	18,834	+6,302.878%
2023-09-26	0.7050	0.7050	0.7050	0.7050	0.000%	4,701	+6,212.057%
2023-09-25	0.7050	0.7050	0.7050	0.7050	0.000%	24,775	+6,212.057%
2023-09-22	0.7050	0.7050	0.7050	0.7050	0.000%	5,957	+6,212.057%
2023-09-21	0.7150	0.7150	0.7050	0.7050	-1.399%	13,226	+6,212.057%
2023-09-20	0.7200	0.7200	0.7150	0.7150	-0.694%	3,825	+6,123.776%
2023-09-19	0.7200	0.7200	0.7200	0.7200	0.000%	17,087	+6,080.556%
2023-09-18	0.7200	0.7200	0.7200	0.7200	-4.636%	14,126	+6,080.556%
2023-09-15	0.7200	0.7550	0.7550	0.7550	+4.861%	17,835	+5,794.040%
2023-09-14	0.7350	0.7350	0.7200	0.7200	-2.041%	24,428	+6,080.556%
2023-09-13	0.6850	0.7350	0.6850	0.7350	+10.526%	149,541	+5,954.422%
2023-09-12	0.6650	0.6650	0.6650	0.6650	0.000%	19,013	+6,591.729%
2023-09-11	0.6950	0.6950	0.6650	0.6650	-4.317%	9,164	+6,591.729%
2023-09-08	0.6950	0.6950	0.6950	0.6950	0.000%	586	+6,302.878%
2023-09-07	0.6950	0.6950	0.6950	0.6950	0.000%	5,159	+6,302.878%
2023-09-06	0.6950	0.6950	0.6950	0.6950	0.000%	18,658	+6,302.878%
2023-09-05	0.6950	0.6950	0.6950	0.6950	0.000%	428	+6,302.878%
2023-09-04	0.6900	0.6950	0.6900	0.6950	+0.725%	9,542	+6,302.878%
2023-09-01	0.6900	0.6900	0.6900	0.6900	+4.545%	3,133	+6,349.275%
2023-08-31	0.7050	0.7050	0.6350	0.6600	-6.383%	134,702	+6,642.424%
2023-08-30	0.6750	0.7050	0.6750	0.7050	+7.634%	85,041	+6,212.057%
2023-08-29	0.6550	0.6550	0.6550	0.6550	0.000%	1,397	+6,693.893%
2023-08-25	0.6550	0.6550	0.6550	0.6550	0.000%	4,431	+6,693.893%
2023-08-24	0.6550	0.6550	0.6550	0.6550	0.000%	32	+6,693.893%
2023-08-23	0.6550	0.6550	0.6550	0.6550	0.000%	20,065	+6,693.893%
2023-08-22	0.6450	0.6550	0.6450	0.6550	+1.550%	74	+6,693.893%
2023-08-21	0.6450	0.6450	0.6450	0.6450	0.000%	2,199	+6,799.225%
2023-08-18	0.6550	0.6550	0.6450	0.6450	-1.527%	12,688	+6,799.225%
2023-08-17	0.6550	0.6550	0.6550	0.6550	0.000%	2,233	+6,693.893%
2023-08-16	0.6550	0.6550	0.6550	0.6550	0.000%	9,625	+6,693.893%
2023-08-15	0.6600	0.6600	0.6550	0.6550	-0.758%	5,103	+6,693.893%
2023-08-14	0.6700	0.6700	0.6600	0.6600	-1.493%	27,017	+6,642.424%
2023-08-11	0.6700	0.6700	0.6700	0.6700	0.000%	223	+6,541.791%
2023-08-10	0.6700	0.6700	0.6700	0.6700	-1.471%	21,975	+6,541.791%
2023-08-09	0.6700	0.6800	0.6800	0.6800	+1.493%	12,717	+6,444.118%
2023-08-08	0.6700	0.6700	0.6700	0.6700	0.000%	4,587	+6,541.791%
2023-08-07	0.6700	0.6700	0.6700	0.6700	0.000%	9,964	+6,541.791%
2023-08-04	0.6700	0.6700	0.6700	0.6700	0.000%	4,108	+6,541.791%
2023-08-03	0.6700	0.6700	0.6700	0.6700	+2.290%	2,740	+6,541.791%
2023-08-02	0.6550	0.6550	0.6550	0.6550	0.000%	37,518	+6,693.893%
2023-08-01	0.6500	0.6550	0.6500	0.6550	+0.769%	11,470	+6,693.893%
2023-07-28	0.6500	0.6500	0.6500	0.6500	0.000%	1,569	+6,746.154%
2023-07-27	0.6500	0.6500	0.6500	0.6500	0.000%	2,682	+6,746.154%
2023-07-26	0.6500	0.6500	0.6500	0.6500	0.000%	15,700	+6,746.154%
2023-07-25	0.6650	0.6650	0.6500	0.6500	-2.256%	15,058	+6,746.154%
2023-07-24	0.6550	0.6650	0.6550	0.6650	+1.527%	14,567	+6,591.729%
2023-07-21	0.6550	0.6550	0.6550	0.6550	0.000%	1,308	+6,693.893%
2023-07-20	0.6550	0.6550	0.6550	0.6550	0.000%	6,793	+6,693.893%
2023-07-19	0.6600	0.6600	0.6550	0.6550	-0.758%	7,963	+6,693.893%
2023-07-18	0.6600	0.6600	0.6600	0.6600	0.000%	514	+6,642.424%
2023-07-17	0.6600	0.6600	0.6600	0.6600	0.000%	659	+6,642.424%
2023-07-14	0.6600	0.6600	0.6600	0.6600	0.000%	27	+6,642.424%
2023-07-13	0.6900	0.6900	0.6600	0.6600	-5.714%	30,544	+6,642.424%
2023-07-12	0.6800	0.7000	0.7000	0.7000	+2.941%	2,415	+6,257.143%
2023-07-11	0.6950	0.6950	0.6800	0.6800	-2.158%	11,829	+6,444.118%
2023-07-10	0.6950	0.6950	0.6950	0.6950	+1.460%	72,103	+6,302.878%
2023-07-07	0.6950	0.6950	0.6850	0.6850	-1.439%	8,679	+6,396.350%
2023-07-06	0.6950	0.6950	0.6950	0.6950	0.000%	1,453	+6,302.878%
2023-07-05	0.7100	0.7100	0.6750	0.6950	-2.113%	35,495	+6,302.878%
2023-07-04	0.6500	0.7100	0.6500	0.7100	+9.231%	51,533	+6,167.606%
2023-07-03	0.6450	0.6500	0.6450	0.6500	+0.775%	20,136	+6,746.154%
2023-06-30	0.6350	0.6450	0.6350	0.6450	+1.575%	6,184	+6,799.225%
2023-06-29	0.6750	0.6750	0.6100	0.6350	-5.926%	48,037	+6,907.874%
2023-06-28	0.6750	0.6750	0.6750	0.6750	0.000%	11,893	+6,492.593%
2023-06-27	0.6800	0.6800	0.6750	0.6750	-0.735%	1,622	+6,492.593%
2023-06-26	0.6850	0.6850	0.6800	0.6800	-0.730%	5,989	+6,444.118%
2023-06-23	0.7100	0.7100	0.6850	0.6850	-3.521%	30,310	+6,396.350%
2023-06-22	0.6500	0.7100	0.6500	0.7100	+9.231%	77,361	+6,167.606%
2023-06-21	0.6500	0.6500	0.6500	0.6500	0.000%	34,258	+6,746.154%
2023-06-20	0.6600	0.6600	0.6500	0.6500	-1.515%	11,553	+6,746.154%
2023-06-19	0.6750	0.6750	0.6600	0.6600	-2.222%	16,328	+6,642.424%
2023-06-16	0.6750	0.6750	0.6750	0.6750	0.000%	82,772	+6,492.593%
2023-06-15	0.6750	0.6750	0.6750	0.6750	-0.735%	71,143	+6,492.593%
2023-06-14	0.6800	0.6800	0.6800	0.6800	0.000%	7,745	+6,444.118%
2023-06-13	0.6800	0.6800	0.6800	0.6800	0.000%	21,159	+6,444.118%
2023-06-12	0.6800	0.6800	0.6800	0.6800	0.000%	1,800	+6,444.118%
2023-06-09	0.6650	0.6800	0.6650	0.6800	-0.730%	7,209	+6,444.118%
2023-06-08	0.6850	0.6850	0.6850	0.6850	0.000%	3,992	+6,396.350%
2023-06-07	0.6850	0.6850	0.6850	0.6850	0.000%	193	+6,396.350%
2023-06-06	0.6850	0.6850	0.6850	0.6850	0.000%	1,107	+6,396.350%
2023-06-05	0.6850	0.6850	0.6850	0.6850	0.000%	23,859	+6,396.350%
2023-06-02	0.6850	0.6850	0.6850	0.6850	0.000%	3,624	+6,396.350%
2023-06-01	0.6850	0.6850	0.6850	0.6850	0.000%	21,493	+6,396.350%
2023-05-31	0.6800	0.6850	0.6800	0.6850	+0.735%	530	+6,396.350%
2023-05-30	0.6750	0.6800	0.6750	0.6800	+0.741%	21,423	+6,444.118%
2023-05-26	0.6400	0.7050	0.6400	0.6750	+5.469%	144,055	+6,492.593%
2023-05-25	0.6400	0.6400	0.6400	0.6400	0.000%	6,353	+6,853.125%
2023-05-24	0.6350	0.6400	0.6350	0.6400	+0.787%	10,827	+6,853.125%
2023-05-23	0.6350	0.6350	0.6300	0.6350	0.000%	19,728	+6,907.874%
2023-05-22	0.6000	0.6350	0.6000	0.6350	+5.833%	35,896	+6,907.874%
2023-05-19	0.6000	0.6000	0.6000	0.6000	0.000%	11,389	+7,316.667%
2023-05-18	0.6000	0.6000	0.6000	0.6000	0.000%	925	+7,316.667%
2023-05-17	0.5900	0.6000	0.5900	0.6000	+1.695%	7,119	+7,316.667%
2023-05-16	0.5850	0.5900	0.5850	0.5900	+0.855%	12,606	+7,442.373%
2023-05-15	0.6100	0.6100	0.5700	0.5850	-4.098%	32,139	+7,506.838%
2023-05-12	0.6150	0.6150	0.6100	0.6100	-0.813%	15,462	+7,195.082%
2023-05-11	0.6000	0.6150	0.6000	0.6150	+2.500%	16,177	+7,135.772%
2023-05-10	0.6750	0.6750	0.6000	0.6000	-11.111%	85,921	+7,316.667%
2023-05-09	0.6750	0.6750	0.6750	0.6750	0.000%	6,393	+6,492.593%
2023-05-05	0.6650	0.6750	0.6650	0.6750	+1.504%	11,861	+6,492.593%
2023-05-04	0.7050	0.7050	0.6650	0.6650	-5.674%	39,632	+6,591.729%
2023-05-03	0.6950	0.7050	0.6950	0.7050	+1.439%	61,625	+6,212.057%
2023-05-02	0.6750	0.6950	0.6750	0.6950	+2.963%	37,841	+6,302.878%
2023-04-28	0.6850	0.6850	0.6750	0.6750	-5.594%	25,294	+6,492.593%
2023-04-27	0.6800	0.7150	0.7150	0.7150	+15.323%	245,505	+6,123.776%
2023-04-26	0.6200	0.6200	0.6200	0.6200	0.000%	26,077	+7,077.419%
2023-04-25	0.6200	0.6200	0.6200	0.6200	0.000%	1,749	+7,077.419%
2023-04-24	0.6350	0.6350	0.6200	0.6200	-2.362%	42,922	+7,077.419%
2023-04-21	0.6550	0.6500	0.6350	0.6350	-3.053%	24,850	+6,907.874%
2023-04-20	0.6550	0.6550	0.6550	0.6550	0.000%	12,881	+6,693.893%
2023-04-19	0.6600	0.6600	0.6550	0.6550	-0.758%	1,520	+6,693.893%
2023-04-18	0.6650	0.6700	0.6600	0.6600	-0.752%	31,154	+6,642.424%
2023-04-17	0.6600	0.6650	0.6600	0.6650	+0.758%	11,114	+6,591.729%
2023-04-14	0.6600	0.6600	0.6600	0.6600	0.000%	12,813	+6,642.424%
2023-04-13	0.6650	0.6850	0.6600	0.6600	-0.752%	49,650	+6,642.424%
2023-04-12	0.6750	0.6750	0.6600	0.6650	-1.481%	11,697	+6,591.729%
2023-04-11	0.7050	0.7100	0.6750	0.6750	-2.174%	94,693	+6,492.593%
2023-04-06	0.6900	0.6900	0.6900	0.6900	0.000%	32,818	+6,349.275%
2023-04-05	0.6950	0.6950	0.6900	0.6900	-0.719%	7,761	+6,349.275%
2023-04-04	0.7300	0.7550	0.6950	0.6950	-4.795%	54,596	+6,302.878%
2023-04-03	0.7300	0.7300	0.7300	0.7300	+1.389%	65,526	+5,995.890%
2023-03-31	0.7200	0.7200	0.7200	0.7200	0.000%	10,109	+6,080.556%
2023-03-30	0.7450	0.7450	0.7200	0.7200	-3.356%	15,000	+6,080.556%
2023-03-29	0.7450	0.7450	0.7450	0.7450	0.000%	2,855	+5,873.154%
2023-03-28	0.7450	0.7450	0.7450	0.7450	0.000%	926	+5,873.154%
2023-03-27	0.7400	0.7450	0.7400	0.7450	-2.614%	38,147	+5,873.154%
2023-03-24	0.7600	0.7650	0.7650	0.7650	+0.658%	29,414	+5,716.993%
2023-03-23	0.7600	0.7600	0.7600	0.7600	0.000%	282	+5,755.263%
2023-03-22	0.7600	0.7800	0.7600	0.7600	0.000%	49,905	+5,755.263%
2023-03-21	0.6950	0.7600	0.6950	0.7600	+9.353%	30,453	+5,755.263%
2023-03-20	0.6850	0.6950	0.6850	0.6950	+1.460%	54,728	+6,302.878%
2023-03-17	0.6850	0.6850	0.6850	0.6850	0.000%	15,474	+6,396.350%
2023-03-16	0.6850	0.6850	0.6850	0.6850	0.000%	13,698	+6,396.350%
2023-03-15	0.6850	0.6850	0.6850	0.6850	0.000%	87,305	+6,396.350%
2023-03-14	0.6200	0.6850	0.6200	0.6850	+0.735%	22,898	+6,396.350%
2023-03-13	0.6950	0.6900	0.6600	0.6800	-2.158%	57,305	+6,444.118%
2023-03-10	0.6850	0.6900	0.6850	0.6950	+1.460%	82,021	+6,302.878%
2023-03-09	0.6750	0.7150	0.6700	0.6850	-7.432%	210,288	+6,396.350%
2023-03-08	0.7500	0.7500	0.7400	0.7400	-1.333%	38,242	+5,913.514%
2023-03-07	0.8350	0.8000	0.7500	0.7500	-10.180%	96,857	+5,833.333%
2023-03-06	0.8850	0.8800	0.8150	0.8350	-5.650%	67,829	+5,229.341%
2023-03-03	0.9150	0.9500	0.8850	0.8850	-3.279%	22,873	+4,928.249%
2023-03-02	0.9850	1.0100	0.9150	0.9150	-7.107%	25,369	+4,763.388%
2023-03-01	0.9950	1.0300	0.9850	0.9850	-1.005%	14,255	+4,417.766%
2023-02-28	1.0000	1.0000	0.9950	0.9950	-0.500%	21,714	+4,372.362%
2023-02-27	1.0000	1.0000	1.0000	1.0000	0.000%	9,618	+4,350.000%
2023-02-24	1.0000	1.0050	0.9950	1.0000	+2.041%	16,198	+4,350.000%
2023-02-23	0.9950	0.9800	0.9800	0.9800	-1.508%	17,596	+4,440.816%
2023-02-22	1.0450	1.0450	0.9950	0.9950	-4.785%	22,651	+4,372.362%
2023-02-21	1.0450	1.0450	1.0450	1.0450	0.000%	1,647	+4,158.373%
2023-02-20	1.0250	1.0700	1.0450	1.0450	+1.951%	58,214	+4,158.373%
2023-02-17	0.9750	1.0500	1.0200	1.0250	+9.626%	97,783	+4,241.463%
2023-02-16	0.9400	0.9400	0.9350	0.9350	-0.532%	11,358	+4,659.358%
2023-02-15	0.8900	0.9400	0.8900	0.9400	+4.444%	67,078	+4,634.043%
2023-02-14	0.8650	0.9000	0.8650	0.9000	+4.046%	23,349	+4,844.444%
2023-02-13	0.8650	0.8650	0.8600	0.8650	0.000%	19,806	+5,044.509%
2023-02-10	0.8650	0.8650	0.8650	0.8650	0.000%	1,218	+5,044.509%
2023-02-09	0.9150	0.9150	0.8650	0.8650	-5.464%	31,559	+5,044.509%
2023-02-08	0.9150	0.9150	0.9150	0.9150	0.000%	4,627	+4,763.388%
2023-02-07	0.9600	0.9600	0.9150	0.9150	-4.687%	19,332	+4,763.388%
2023-02-06	0.9500	0.9600	0.9500	0.9600	+3.226%	32,038	+4,535.417%
2023-02-03	0.9500	0.9300	0.9300	0.9300	-2.105%	5,835	+4,684.946%
2023-02-02	0.8850	0.9600	0.8400	0.9500	+7.955%	64,992	+4,584.211%
2023-02-01	0.9850	0.9550	0.8800	0.8800	-10.660%	136,340	+4,956.818%
2023-01-31	0.9950	0.9950	0.9850	0.9850	-3.431%	21,092	+4,417.766%
2023-01-30	1.0150	1.0200	0.9950	1.0200	+0.493%	16,622	+4,262.745%
2023-01-27	1.0400	1.0400	1.0150	1.0150	-2.404%	48,733	+4,284.236%
2023-01-26	1.0700	1.0750	1.0400	1.0400	-4.587%	69,637	+4,178.846%
2023-01-25	1.1250	1.1250	1.0900	1.0900	-3.111%	68,757	+3,982.569%
2023-01-24	1.1450	1.1450	1.1250	1.1250	-1.316%	33,353	+3,855.556%
2023-01-23	1.1650	1.1650	1.1400	1.1400	-3.390%	31,446	+3,803.509%
2023-01-20	1.1700	1.1800	1.1650	1.1800	+1.724%	54,272	+3,671.186%
2023-01-19	1.1050	1.1600	1.1050	1.1600	+4.977%	59,981	+3,736.207%
2023-01-18	1.1150	1.1400	1.1050	1.1050	-3.913%	109,247	+3,927.149%
2023-01-17	1.0850	1.1500	1.0700	1.1500	+4.545%	124,685	+3,769.565%
2023-01-16	0.9800	1.1000	1.0850	1.1000	+12.245%	167,474	+3,945.455%
2023-01-13	0.9400	1.0000	0.9650	0.9800	+4.255%	77,981	+4,440.816%
2023-01-12	0.9250	0.9400	0.9250	0.9400	+1.622%	61,843	+4,634.043%
2023-01-11	0.9100	0.9250	0.9100	0.9250	+1.648%	46,951	+4,710.811%
2023-01-10	0.9100	0.9100	0.9100	0.9100	0.000%	3,510	+4,790.110%
2023-01-09	0.9050	0.9100	0.9050	0.9100	+0.552%	55,781	+4,790.110%
2023-01-06	0.8800	0.9050	0.8800	0.9050	+2.841%	55,705	+4,817.127%
2023-01-05	0.8650	0.8800	0.8500	0.8800	+1.734%	58,124	+4,956.818%

.dark-mode .FW8lJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FW8lJP{ color: #333333; background-color: white; border: 2px solid #333333; }ENSIENSILICA PLCstock LSE

ENSI
ENSILICA PLC
stock LSE