Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Energous Ord (0IH3) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 0.37115 0.37115 0.37115 0.37115 3,966
2nd Apr 2025 (Wed) 0.37115 0.37115 0.37115 0.37115 3,164
1st Apr 2025 (Tue) 0.37115 0.37115 0.37115 0.37115 8,281
31st Mar 2025 (Mon) 0.37115 0.37115 0.37115 0.37115 1,133
28th Mar 2025 (Fri) 0.37115 0.37115 0.37115 0.37115 3,976
27th Mar 2025 (Thu) 0.37115 0.37115 0.37115 0.37115 20,785
26th Mar 2025 (Wed) 0.37115 0.37115 0.37115 0.37115 2,445
25th Mar 2025 (Tue) 0.37115 0.37115 0.37115 0.37115 2,846
24th Mar 2025 (Mon) 0.37115 0.37115 0.37115 0.37115 23,610
21st Mar 2025 (Fri) 0.37115 0.37115 0.37115 0.37115 15,302
20th Mar 2025 (Thu) 0.37115 0.37115 0.37115 0.37115 2,479
19th Mar 2025 (Wed) 0.37115 0.37115 0.37115 0.37115 1,256
18th Mar 2025 (Tue) 0.37115 0.37115 0.37115 0.37115 442
17th Mar 2025 (Mon) 0.37115 0.37115 0.37115 0.37115 1,604
14th Mar 2025 (Fri) 0.37115 0.37115 0.37115 0.37115 1,535
13th Mar 2025 (Thu) 0.37115 0.37115 0.37115 0.37115 2,507
12th Mar 2025 (Wed) 0.37115 0.37115 0.37115 0.37115 5,812
11th Mar 2025 (Tue) 0.37115 0.37115 0.37115 0.37115 19,691
10th Mar 2025 (Mon) 0.37115 0.37115 0.37115 0.37115 2,090
7th Mar 2025 (Fri) 0.37115 0.37115 0.37115 0.37115 7,998
6th Mar 2025 (Thu) 0.37115 0.37115 0.37115 0.37115 4,826
5th Mar 2025 (Wed) 0.37115 0.37115 0.37115 0.37115 1,947
4th Mar 2025 (Tue) 0.37115 0.37115 0.37115 0.37115 1,996
3rd Mar 2025 (Mon) 0.37115 0.37115 0.37115 0.37115 2,034
28th Feb 2025 (Fri) 0.37115 0.37115 0.37115 0.37115 4,807
27th Feb 2025 (Thu) 0.37115 0.37115 0.37115 0.37115 63,365
26th Feb 2025 (Wed) 0.37115 0.37115 0.37115 0.37115 4,081
25th Feb 2025 (Tue) 0.37115 0.37115 0.37115 0.37115 1,095
24th Feb 2025 (Mon) 0.426662 0.426662 0.426662 0.426662 2,812
21st Feb 2025 (Fri) 0.426662 0.426662 0.426662 0.426662 365
20th Feb 2025 (Thu) 0.404355 0.404355 0.404355 0.404355 391
19th Feb 2025 (Wed) 0.404355 0.404355 0.404355 0.404355 609
18th Feb 2025 (Tue) 0.404355 0.404355 0.404355 0.404355 14,948
17th Feb 2025 (Mon) 0.404355 0.404355 0.404355 0.404355 0
14th Feb 2025 (Fri) 0.404355 0.404355 0.404355 0.404355 9,034
13th Feb 2025 (Thu) 0.404355 0.404355 0.404355 0.404355 95,515
12th Feb 2025 (Wed) 0.404355 0.404355 0.404355 0.404355 7,385
11th Feb 2025 (Tue) 0.404355 0.404355 0.404355 0.404355 12,686
10th Feb 2025 (Mon) 0.404355 0.404355 0.404355 0.404355 2,755
7th Feb 2025 (Fri) 0.404355 0.404355 0.404355 0.404355 11,184
6th Feb 2025 (Thu) 0.447219 0.447219 0.447219 0.447219 17,083
5th Feb 2025 (Wed) 0.448777 0.448777 0.448777 0.448777 2,704
4th Feb 2025 (Tue) 0.448777 0.448777 0.448777 0.448777 21,049
FTSE 100 Latest
Value8,054.98
Change-419.76