Ensilica Plc Historical Data - ENSI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
UK
LSE
Ensilica Plc (ENSI)
Ensilica Plc (ENSI) Historical

Ensilica Plc (ENSI)

34.00

-1.00

(-2.86%)

Closed 27 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.85714285714	35	35	34	52456	35	DE
4	-5.5	-13.9240506329	39.5	40.05	29.5	187775	35.69838373	DE
12	-10.5	-23.595505618	44.5	49	29.5	170162	40.07988618	DE
26	-15.5	-31.3131313131	49.5	51.5	29.5	138312	41.8512805	DE
52	-21	-38.1818181818	55	64.2	29.5	152780	46.26708488	DE
156	-19.5	-36.4485981308	53.5	118	29.5	95228	53.23452579	DE
260	-19.5	-36.4485981308	53.5	118	29.5	95228	53.23452579	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745598600	34	-1	-2.86	35	35	34	36813
1745512200	35	0	0.00	35	35	35	9209
1745425800	35	0	0.00	35	35	35	92282
1745339400	35	0	0.00	35	35	35	55877
1744907400	35	0	0.00	35	35	35	18967
1744821000	35	0	0.00	35	35	35	59131
1744734600	35	0.5	1.45	35	35.5	35	22550
1744648200	34.5	0.5	1.47	34	34.5	34	112048
1744389000	34	-1	-2.86	34.5	34.5	34	18229
1744302600	35	2.5	7.69	34	35	34	377020
1744216200	32.5	0	0.00	32.5	33.5	32.5	463670
1744129800	32.5	-0.4	-1.22	32	33	32	247113
1744043400	32.9	-6.1	-15.64	36	36	29.5	631664
1743784200	39	-0.5	-1.27	39	39	39	399576
1743697800	39.5	0	0.00	39.5	39.5	38.5	258908
1743611400	39.5	0	0.00	39.5	39.5	39.5	181672
1743525000	39.5	-0.5	-1.25	39.5	40.05	39.5	221651
1743438600	40	0.5	1.27	39.5	40	39.5	26318
1743183000	39.5	0	0.00	39.5	39.5	39.5	184060
1743096600	39.5	1	2.60	40.5	40.5	39.5	565449
1743010200	38.5	-0.5	-1.28	39	39	38.5	189361
1742923800	39	-0.5	-1.27	39.5	39.5	39	387500
1742837400	39.5	0.5	1.28	41	41.5	39.5	574518
1742578200	39	0.5	1.30	38.5	39.15	38.5	102149
1742491800	38.5	0	0.00	38.5	39	38.5	72185
1742405400	38.5	-0.5	-1.28	39	39	38.5	56542
1742319000	39	0	0.00	39	39	39	127498
1742232600	39	0	0.00	39	39	39	35491
1741973400	39	0	0.00	39	39.95	39	235051
1741887000	39	-2	-4.88	40	40	38.5	157381
1741800600	41	0.5	1.23	40.5	41	40	79507
1741714200	40.5	-1	-2.41	41.5	41.5	40.5	37396
1741627800	41.5	0	0.00	41.5	41.5	40.75	86053
1741368600	41.5	0	0.00	41.5	41.5	41.5	178396
1741282200	41.5	0	0.00	41.5	41.5	41.5	105410
1741195800	41.5	1	2.47	43	43	41.5	206363
1741109400	40.5	-3	-6.90	43.5	43.5	40.5	192048
1741023000	43.5	0.5	1.16	43	43.5	43	40975
1740763800	43	-1	-2.27	44	44	43	59198
1740677400	44	-0.5	-1.12	44.5	44.5	44	90897
1740591000	44.5	0	0.00	44.5	44.5	44.5	8990
1740504600	44.5	-1	-2.20	45.5	45.5	43.55	92808
1740418200	45.5	-0.5	-1.09	46	46	45.5	78778
1740159000	46	0	0.00	46	46	46	67889
1740072600	46	0	0.00	46.5	46.5	45	20027
1739986200	46	0	0.00	46	46	46	51333
1739899800	46	0	0.00	46	46	46	20244
1739813400	46	0.5	1.10	45.5	46	45.5	92281
1739554200	45.5	0.5	1.11	45	45.5	45	62998
1739467800	45	0.5	1.12	44.5	45	44.5	111380
1739381400	44.5	0	0.00	44.5	44.5	44.5	69847
1739295000	44.5	0	0.00	44.5	44.5	44.5	208790
1739208600	44.5	-4.5	-9.18	49	49	43	831425
1738949400	49	2.5	5.38	46.5	49	46.5	413289
1738863000	46.5	1	2.20	45.5	46.5	45.5	222907
1738776600	45.5	0.5	1.11	45	45.5	45	47155
1738690200	45	0.5	1.12	44.5	45	44.5	139748
1738603800	44.5	2.5	5.95	46	47	44.5	203603
1738344600	42	-2.5	-5.62	44.5	44.5	42	166600
1738258200	44.5	-1	-2.20	45.5	45.5	44.5	33732
1738171800	45.5	0	0.00	45.5	45.5	45.5	19383
1738085400	45.5	-1	-2.15	46.5	46.5	45.5	48158
1737999000	46.5	0	0.00	46.5	46.5	46.5	116269

Invesco BulletShares 202...

Titan Machinery

Precious Shipping Public (PK)

WCT Holdings Berhad (PK)

US Critical Metals (QB)

BMO MidTerm US IG Corpor...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions