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 Apr 2026 (Fri) 0.671 0.671 0.671 0.671 0
2nd Apr 2026 (Thu) 0.671 0.671 0.671 0.671 0
1st Apr 2026 (Wed) 0.671 0.671 0.671 0.671 0
31st Mar 2026 (Tue) 0.671 0.671 0.671 0.671 0
30th Mar 2026 (Mon) 0.671 0.671 0.671 0.671 5,816
27th Mar 2026 (Fri) 0.66155 0.66155 0.66155 0.66155 61,596
26th Mar 2026 (Thu) 0.646 0.646 0.646 0.646 0
25th Mar 2026 (Wed) 0.646 0.646 0.646 0.646 0
24th Mar 2026 (Tue) 0.646 0.646 0.646 0.646 15,867
23rd Mar 2026 (Mon) 0.645 0.645 0.645 0.645 0
20th Mar 2026 (Fri) 0.645 0.645 0.645 0.645 33,786
19th Mar 2026 (Thu) 0.632 0.632 0.632 0.632 1,006,049
18th Mar 2026 (Wed) 0.675 0.675 0.675 0.675 0
17th Mar 2026 (Tue) 0.675 0.675 0.675 0.675 35
16th Mar 2026 (Mon) 0.695 0.695 0.695 0.695 6,590
13th Mar 2026 (Fri) 0.66328 0.66328 0.66328 0.66328 0
12th Mar 2026 (Thu) 0.66328 0.66328 0.66328 0.66328 239,183
11th Mar 2026 (Wed) 0.68 0.68 0.68 0.68 1,452
10th Mar 2026 (Tue) 0.68 0.68 0.68 0.68 1
9th Mar 2026 (Mon) 0.689 0.689 0.689 0.689 296
6th Mar 2026 (Fri) 0.714 0.714 0.714 0.714 32,818
5th Mar 2026 (Thu) 0.729 0.729 0.729 0.729 0
4th Mar 2026 (Wed) 0.729 0.729 0.729 0.729 13,488
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
FTSE 100 Latest
Value10,436.29
Change71.50