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
20th May 2026 (Wed) 0.625 0.625 0.625 0.625 48,895
19th May 2026 (Tue) 0.65 0.65 0.65 0.65 0
18th May 2026 (Mon) 0.65 0.65 0.65 0.65 93,626
15th May 2026 (Fri) 0.648 0.648 0.648 0.648 500
14th May 2026 (Thu) 0.6645 0.6645 0.6645 0.6645 0
13th May 2026 (Wed) 0.6645 0.6645 0.6645 0.6645 0
12th May 2026 (Tue) 0.6645 0.6645 0.6645 0.6645 100,000
11th May 2026 (Mon) 0.70713 0.70713 0.70713 0.70713 220
8th May 2026 (Fri) 0.70713 0.70713 0.70713 0.70713 2,773
7th May 2026 (Thu) 0.683 0.683 0.683 0.683 282,694
6th May 2026 (Wed) 0.669 0.669 0.669 0.669 183,173
5th May 2026 (Tue) 0.62 0.62 0.62 0.62 1,037
4th May 2026 (Mon) 0.624 0.624 0.624 0.624 0
1st May 2026 (Fri) 0.624 0.624 0.624 0.624 0
30th Apr 2026 (Thu) 0.624 0.624 0.624 0.624 159,324
29th Apr 2026 (Wed) 0.639 0.639 0.639 0.639 61,207
28th Apr 2026 (Tue) 0.627 0.627 0.627 0.627 180,875
27th Apr 2026 (Mon) 0.6325 0.6325 0.6325 0.6325 11,511
24th Apr 2026 (Fri) 0.6435 0.6435 0.6435 0.6435 0
23rd Apr 2026 (Thu) 0.6435 0.6435 0.6435 0.6435 0
22nd Apr 2026 (Wed) 0.6435 0.6435 0.6435 0.6435 1,575
21st Apr 2026 (Tue) 0.65 0.65 0.65 0.65 3,000
20th Apr 2026 (Mon) 0.635 0.635 0.635 0.635 6,829
17th Apr 2026 (Fri) 0.629 0.629 0.629 0.629 0
16th Apr 2026 (Thu) 0.629 0.629 0.629 0.629 7,161
15th Apr 2026 (Wed) 0.631 0.631 0.631 0.631 37,270
14th Apr 2026 (Tue) 0.667 0.667 0.667 0.667 500
13th Apr 2026 (Mon) 0.685 0.685 0.685 0.685 175,681
10th Apr 2026 (Fri) 0.7165 0.7165 0.7165 0.7165 0
9th Apr 2026 (Thu) 0.7165 0.7165 0.7165 0.7165 26,859
8th Apr 2026 (Wed) 0.7285 0.7285 0.7285 0.7285 800
7th Apr 2026 (Tue) 0.758 0.758 0.758 0.758 1,991,118
6th Apr 2026 (Mon) 0.671 0.671 0.671 0.671 0
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
FTSE 100 Latest
Value10,443.47
Change11.13