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
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
2nd Jan 2026 (Fri) 0.866 0.866 0.866 0.866 0
1st Jan 2026 (Thu) 0.866 0.866 0.866 0.866 0
31st Dec 2025 (Wed) 0.866 0.866 0.866 0.866 0
30th Dec 2025 (Tue) 0.866 0.866 0.866 0.866 3
29th Dec 2025 (Mon) 0.8319 0.8319 0.8319 0.8319 125
26th Dec 2025 (Fri) 0.8319 0.8319 0.8319 0.8319 0
25th Dec 2025 (Thu) 0.8319 0.8319 0.8319 0.8319 0
24th Dec 2025 (Wed) 0.8319 0.8319 0.8319 0.8319 0
23rd Dec 2025 (Tue) 0.8319 0.8319 0.8319 0.8319 18
22nd Dec 2025 (Mon) 0.8535 0.8535 0.8535 0.8535 0
19th Dec 2025 (Fri) 0.8535 0.8535 0.8535 0.8535 0
18th Dec 2025 (Thu) 0.8535 0.8535 0.8535 0.8535 0
17th Dec 2025 (Wed) 0.8535 0.8535 0.8535 0.8535 2,266
16th Dec 2025 (Tue) 0.80408 0.80408 0.80408 0.80408 51,735
15th Dec 2025 (Mon) 0.849 0.849 0.849 0.849 0
12th Dec 2025 (Fri) 0.849 0.849 0.849 0.849 37,259
11th Dec 2025 (Thu) 0.805 0.805 0.805 0.805 0
10th Dec 2025 (Wed) 0.805 0.805 0.805 0.805 178,841
9th Dec 2025 (Tue) 0.80268 0.80268 0.80268 0.80268 0
8th Dec 2025 (Mon) 0.80268 0.80268 0.80268 0.80268 310,000
FTSE 100 Latest
Value10,369.75
Change60.53