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!

Ensurge Micropo (0JI9) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Mar 2026 (Tue) 0.70845 0.70845 0.70845 0.70845 309,545
2nd Mar 2026 (Mon) 0.76 0.76 0.76 0.76 128,557
27th Feb 2026 (Fri) 0.75 0.75 0.75 0.75 254,976
26th Feb 2026 (Thu) 0.755 0.755 0.755 0.755 0
25th Feb 2026 (Wed) 0.755 0.755 0.755 0.755 162,078
24th Feb 2026 (Tue) 0.746065 0.746065 0.746065 0.746065 180
23rd Feb 2026 (Mon) 0.777 0.777 0.777 0.777 0
20th Feb 2026 (Fri) 0.777 0.777 0.777 0.777 91,059
19th Feb 2026 (Thu) 0.769 0.769 0.769 0.769 3,573
18th Feb 2026 (Wed) 0.797 0.797 0.797 0.797 8,675
17th Feb 2026 (Tue) 0.7775 0.7775 0.7775 0.7775 1,598,821
16th Feb 2026 (Mon) 0.778 0.778 0.778 0.778 127,471
13th Feb 2026 (Fri) 0.771 0.771 0.771 0.771 6,570
12th Feb 2026 (Thu) 0.78 0.78 0.78 0.78 9,220
11th Feb 2026 (Wed) 0.772 0.772 0.772 0.772 100,334
10th Feb 2026 (Tue) 0.784 0.784 0.784 0.784 11,617
9th Feb 2026 (Mon) 0.788 0.788 0.788 0.788 62,639
6th Feb 2026 (Fri) 0.809 0.809 0.809 0.809 250,522
5th Feb 2026 (Thu) 0.768 0.768 0.768 0.768 86,415
4th Feb 2026 (Wed) 0.795 0.795 0.795 0.795 44,504
3rd Feb 2026 (Tue) 0.769 0.769 0.769 0.769 68,018
2nd Feb 2026 (Mon) 0.839 0.839 0.839 0.839 0
30th Jan 2026 (Fri) 0.839 0.839 0.839 0.839 6,563
29th Jan 2026 (Thu) 0.858 0.858 0.858 0.858 26,142
28th Jan 2026 (Wed) 0.825 0.825 0.825 0.825 1,986
27th Jan 2026 (Tue) 0.829 0.829 0.829 0.829 40,404
26th Jan 2026 (Mon) 0.765 0.765 0.765 0.765 408
23rd Jan 2026 (Fri) 0.765 0.765 0.765 0.765 0
22nd Jan 2026 (Thu) 0.765 0.765 0.765 0.765 4,032
21st Jan 2026 (Wed) 0.779 0.779 0.779 0.779 0
20th Jan 2026 (Tue) 0.779 0.779 0.779 0.779 0
19th Jan 2026 (Mon) 0.779 0.779 0.779 0.779 776
16th Jan 2026 (Fri) 0.795642 0.795642 0.795642 0.795642 2,215
15th Jan 2026 (Thu) 0.7925 0.7925 0.7925 0.7925 140,000
14th Jan 2026 (Wed) 0.780327 0.780327 0.780327 0.780327 23,561
13th Jan 2026 (Tue) 0.795 0.795 0.795 0.795 448
12th Jan 2026 (Mon) 0.79607 0.79607 0.79607 0.79607 20,427
9th Jan 2026 (Fri) 0.816 0.816 0.816 0.816 0
8th Jan 2026 (Thu) 0.816 0.816 0.816 0.816 0
7th Jan 2026 (Wed) 0.816 0.816 0.816 0.816 358
6th Jan 2026 (Tue) 0.866 0.866 0.866 0.866 0
5th Jan 2026 (Mon) 0.866 0.866 0.866 0.866 0
FTSE 100 Latest
Value10,484.13
Change-295.98