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
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
5th Dec 2025 (Fri) 0.8315 0.8315 0.8315 0.8315 3,000
4th Dec 2025 (Thu) 0.90 0.90 0.90 0.90 0
3rd Dec 2025 (Wed) 0.90 0.90 0.90 0.90 8,132
2nd Dec 2025 (Tue) 0.90 0.90 0.90 0.90 150
1st Dec 2025 (Mon) 0.90 0.90 0.90 0.90 0
28th Nov 2025 (Fri) 0.90 0.90 0.90 0.90 147,596
27th Nov 2025 (Thu) 0.931 0.931 0.931 0.931 108,132
26th Nov 2025 (Wed) 0.903 0.903 0.903 0.903 30,000
25th Nov 2025 (Tue) 0.8515 0.8515 0.8515 0.8515 28,268
24th Nov 2025 (Mon) 0.832 0.832 0.832 0.832 9,667
21st Nov 2025 (Fri) 0.826 0.826 0.826 0.826 318,399
20th Nov 2025 (Thu) 0.8335 0.8335 0.8335 0.8335 336
19th Nov 2025 (Wed) 0.8335 0.8335 0.8335 0.8335 121
18th Nov 2025 (Tue) 0.8335 0.8335 0.8335 0.8335 1,486,383
17th Nov 2025 (Mon) 0.881 0.881 0.881 0.881 672
14th Nov 2025 (Fri) 0.885 0.885 0.885 0.885 220,601
13th Nov 2025 (Thu) 0.889 0.889 0.889 0.889 201
12th Nov 2025 (Wed) 0.889 0.889 0.889 0.889 1,129
11th Nov 2025 (Tue) 0.865 0.865 0.865 0.865 80,784
10th Nov 2025 (Mon) 1.017 1.017 1.017 1.017 0
7th Nov 2025 (Fri) 1.017 1.017 1.017 1.017 0
6th Nov 2025 (Thu) 1.017 1.017 1.017 1.017 1,509
5th Nov 2025 (Wed) 1.036 1.036 1.036 1.036 47,330
4th Nov 2025 (Tue) 1.064 1.064 1.064 1.064 0
3rd Nov 2025 (Mon) 1.064 1.064 1.064 1.064 93,404
FTSE 100 Latest
Value9,951.14
Change19.76