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
10th Jul 2026 (Fri) 0.675506 0.675506 0.675506 0.675506 145
9th Jul 2026 (Thu) 0.675506 0.675506 0.675506 0.675506 0
8th Jul 2026 (Wed) 0.675506 0.675506 0.675506 0.675506 0
7th Jul 2026 (Tue) 0.675506 0.675506 0.675506 0.675506 21,313
6th Jul 2026 (Mon) 0.6845 0.6845 0.6845 0.6845 50,000
3rd Jul 2026 (Fri) 0.655 0.655 0.655 0.655 142,598
2nd Jul 2026 (Thu) 0.635 0.635 0.635 0.635 40,000
1st Jul 2026 (Wed) 0.63444 0.63444 0.63444 0.63444 0
30th Jun 2026 (Tue) 0.63444 0.63444 0.63444 0.63444 30,000
29th Jun 2026 (Mon) 0.6205 0.6205 0.6205 0.6205 0
26th Jun 2026 (Fri) 0.6205 0.6205 0.6205 0.6205 20,000
25th Jun 2026 (Thu) 0.58455 0.58455 0.58455 0.58455 30,000
24th Jun 2026 (Wed) 0.529274 0.529274 0.529274 0.529274 0
23rd Jun 2026 (Tue) 0.529274 0.529274 0.529274 0.529274 0
22nd Jun 2026 (Mon) 0.529274 0.529274 0.529274 0.529274 0
19th Jun 2026 (Fri) 0.529274 0.529274 0.529274 0.529274 0
18th Jun 2026 (Thu) 0.529274 0.529274 0.529274 0.529274 0
17th Jun 2026 (Wed) 0.529274 0.529274 0.529274 0.529274 0
16th Jun 2026 (Tue) 0.529274 0.529274 0.529274 0.529274 0
15th Jun 2026 (Mon) 0.529274 0.529274 0.529274 0.529274 0
12th Jun 2026 (Fri) 0.529274 0.529274 0.529274 0.529274 0
11th Jun 2026 (Thu) 0.529274 0.529274 0.529274 0.529274 598
10th Jun 2026 (Wed) 0.535 0.535 0.535 0.535 33,894
9th Jun 2026 (Tue) 0.583938 0.583938 0.583938 0.583938 21,283
8th Jun 2026 (Mon) 0.601 0.601 0.601 0.601 0
5th Jun 2026 (Fri) 0.601 0.601 0.601 0.601 0
4th Jun 2026 (Thu) 0.601 0.601 0.601 0.601 0
3rd Jun 2026 (Wed) 0.601 0.601 0.601 0.601 369
2nd Jun 2026 (Tue) 0.601 0.601 0.601 0.601 43,643
1st Jun 2026 (Mon) 0.613 0.613 0.613 0.613 31,153
29th May 2026 (Fri) 0.617 0.617 0.617 0.617 65,783
28th May 2026 (Thu) 0.58 0.58 0.58 0.58 19,656
27th May 2026 (Wed) 0.5695 0.5695 0.5695 0.5695 48,478
26th May 2026 (Tue) 0.5905 0.5905 0.5905 0.5905 159,808
25th May 2026 (Mon) 0.625 0.625 0.625 0.625 0
22nd May 2026 (Fri) 0.625 0.625 0.625 0.625 0
21st May 2026 (Thu) 0.625 0.625 0.625 0.625 3,190
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
FTSE 100 Latest
Value10,497.29
Change24.84