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
8th Aug 2025 (Fri) 0.299592 0.299592 0.299592 0.299592 19,737
7th Aug 2025 (Thu) 0.299592 0.299592 0.299592 0.299592 64,014
6th Aug 2025 (Wed) 0.307966 0.307966 0.307966 0.307966 51,924
5th Aug 2025 (Tue) 0.390087 0.390087 0.390087 0.390087 26,460
4th Aug 2025 (Mon) 0.390087 0.390087 0.390087 0.390087 3,494
1st Aug 2025 (Fri) 0.451515 0.451515 0.451515 0.451515 204
31st Jul 2025 (Thu) 0.451515 0.451515 0.451515 0.451515 26,285
30th Jul 2025 (Wed) 0.451515 0.451515 0.451515 0.451515 2,731
29th Jul 2025 (Tue) 0.549175 0.549175 0.549175 0.549175 3,528
28th Jul 2025 (Mon) 0.549175 0.549175 0.549175 0.549175 12,811
25th Jul 2025 (Fri) 0.549175 0.549175 0.549175 0.549175 14,112
24th Jul 2025 (Thu) 0.549175 0.549175 0.549175 0.549175 4,073
23rd Jul 2025 (Wed) 0.567549 0.567549 0.567549 0.567549 16,754
22nd Jul 2025 (Tue) 0.365 0.365 0.365 0.365 35,683
21st Jul 2025 (Mon) 0.365 0.365 0.365 0.365 65,596
18th Jul 2025 (Fri) 0.365 0.365 0.365 0.365 108,379
17th Jul 2025 (Thu) 0.365 0.365 0.365 0.365 5,037
16th Jul 2025 (Wed) 0.365 0.365 0.365 0.365 7,728
15th Jul 2025 (Tue) 0.365 0.365 0.365 0.365 4,487
14th Jul 2025 (Mon) 0.365 0.365 0.365 0.365 29,413
11th Jul 2025 (Fri) 0.365 0.365 0.365 0.365 21,407
10th Jul 2025 (Thu) 0.365 0.365 0.365 0.365 17,674
9th Jul 2025 (Wed) 0.287338 0.287338 0.287338 0.287338 10,544
8th Jul 2025 (Tue) 0.287338 0.287338 0.287338 0.287338 2,141
7th Jul 2025 (Mon) 0.277824 0.277824 0.277824 0.277824 2,303
4th Jul 2025 (Fri) 0.277824 0.277824 0.277824 0.277824 0
3rd Jul 2025 (Thu) 0.277824 0.277824 0.277824 0.277824 30,440
2nd Jul 2025 (Wed) 0.277824 0.277824 0.277824 0.277824 5,299
1st Jul 2025 (Tue) 0.277824 0.277824 0.277824 0.277824 0
30th Jun 2025 (Mon) 0.277824 0.277824 0.277824 0.277824 12,257
27th Jun 2025 (Fri) 0.277824 0.277824 0.277824 0.277824 105,375
26th Jun 2025 (Thu) 0.277824 0.277824 0.277824 0.277824 3,708
25th Jun 2025 (Wed) 0.260695 0.260695 0.260695 0.260695 12,241
24th Jun 2025 (Tue) 0.260695 0.260695 0.260695 0.260695 2,949
23rd Jun 2025 (Mon) 0.260695 0.260695 0.260695 0.260695 5,273
20th Jun 2025 (Fri) 0.260695 0.260695 0.260695 0.260695 2,115
19th Jun 2025 (Thu) 0.260695 0.260695 0.260695 0.260695 0
18th Jun 2025 (Wed) 0.260695 0.260695 0.260695 0.260695 8,671
17th Jun 2025 (Tue) 0.260695 0.260695 0.260695 0.260695 3,160
16th Jun 2025 (Mon) 0.260695 0.260695 0.260695 0.260695 33,765
13th Jun 2025 (Fri) 0.260695 0.260695 0.260695 0.260695 21,158
12th Jun 2025 (Thu) 0.260695 0.260695 0.260695 0.260695 20,583
11th Jun 2025 (Wed) 0.260695 0.260695 0.260695 0.260695 1,445
FTSE 100 Latest
Value9,131.68
Change35.95