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
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
10th Jun 2025 (Tue) 0.260695 0.260695 0.260695 0.260695 1,394
9th Jun 2025 (Mon) 0.260695 0.260695 0.260695 0.260695 705
6th Jun 2025 (Fri) 0.260695 0.260695 0.260695 0.260695 36,684
5th Jun 2025 (Thu) 0.260695 0.260695 0.260695 0.260695 764
4th Jun 2025 (Wed) 0.260695 0.260695 0.260695 0.260695 5,559
3rd Jun 2025 (Tue) 0.260695 0.260695 0.260695 0.260695 1,686
2nd Jun 2025 (Mon) 0.260695 0.260695 0.260695 0.260695 7,845
30th May 2025 (Fri) 0.260695 0.260695 0.260695 0.260695 6,689
29th May 2025 (Thu) 0.260695 0.260695 0.260695 0.260695 7,897
28th May 2025 (Wed) 0.260695 0.260695 0.260695 0.260695 1,169
27th May 2025 (Tue) 0.260695 0.260695 0.260695 0.260695 832
26th May 2025 (Mon) 0.260695 0.260695 0.260695 0.260695 0
23rd May 2025 (Fri) 0.260695 0.260695 0.260695 0.260695 3,351
22nd May 2025 (Thu) 0.259986 0.259986 0.259986 0.259986 16,994
21st May 2025 (Wed) 0.259986 0.259986 0.259986 0.259986 19,479
20th May 2025 (Tue) 0.259986 0.259986 0.259986 0.259986 1,268
19th May 2025 (Mon) 0.259986 0.259986 0.259986 0.259986 10,906
16th May 2025 (Fri) 0.277713 0.277713 0.277713 0.277713 53,914
15th May 2025 (Thu) 0.277713 0.277713 0.277713 0.277713 32,805
14th May 2025 (Wed) 0.277713 0.277713 0.277713 0.277713 75,147
13th May 2025 (Tue) 0.277713 0.277713 0.277713 0.277713 4,438
FTSE 100 Latest
Value8,941.12
Change-34.54