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
28th Sep 2026 (Mon) 0.551 0.551 0.551 0.551 72,750
25th Sep 2026 (Fri) 0.57 0.57 0.57 0.57 4,753
24th Sep 2026 (Thu) 0.576 0.576 0.576 0.576 0
23rd Sep 2026 (Wed) 0.576 0.576 0.576 0.576 3,839
22nd Sep 2026 (Tue) 0.578 0.578 0.578 0.578 0
21st Sep 2026 (Mon) 0.578 0.578 0.578 0.578 0
18th Sep 2026 (Fri) 0.578 0.578 0.578 0.578 0
17th Sep 2026 (Thu) 0.578 0.578 0.578 0.578 150,752
16th Sep 2026 (Wed) 0.576 0.576 0.576 0.576 15,586
15th Sep 2026 (Tue) 0.58 0.58 0.58 0.58 13,860
14th Sep 2026 (Mon) 0.61 0.61 0.61 0.61 0
11th Sep 2026 (Fri) 0.61 0.61 0.61 0.61 0
10th Sep 2026 (Thu) 0.61 0.61 0.61 0.61 30,060
9th Sep 2026 (Wed) 0.6345 0.6345 0.6345 0.6345 0
8th Sep 2026 (Tue) 0.6345 0.6345 0.6345 0.6345 7,354
7th Sep 2026 (Mon) 0.626 0.626 0.626 0.626 25,606
4th Sep 2026 (Fri) 0.647463 0.647463 0.647463 0.647463 489
3rd Sep 2026 (Thu) 0.6395 0.6395 0.6395 0.6395 750
2nd Sep 2026 (Wed) 0.65 0.65 0.65 0.65 238,540
1st Sep 2026 (Tue) 0.611 0.611 0.611 0.611 64,928
31st Aug 2026 (Mon) 0.663 0.663 0.663 0.663 0
28th Aug 2026 (Fri) 0.663 0.663 0.663 0.663 1,727
27th Aug 2026 (Thu) 0.65 0.65 0.65 0.65 285,478
26th Aug 2026 (Wed) 0.647 0.647 0.647 0.647 0
25th Aug 2026 (Tue) 0.647 0.647 0.647 0.647 0
24th Aug 2026 (Mon) 0.647 0.647 0.647 0.647 10,854
21st Aug 2026 (Fri) 0.65 0.65 0.65 0.65 122,676
20th Aug 2026 (Thu) 0.631 0.631 0.631 0.631 1
19th Aug 2026 (Wed) 0.647 0.647 0.647 0.647 0
18th Aug 2026 (Tue) 0.647 0.647 0.647 0.647 0
17th Aug 2026 (Mon) 0.647 0.647 0.647 0.647 0
14th Aug 2026 (Fri) 0.647 0.647 0.647 0.647 21,377
13th Aug 2026 (Thu) 0.65021 0.65021 0.65021 0.65021 0
12th Aug 2026 (Wed) 0.65021 0.65021 0.65021 0.65021 0
11th Aug 2026 (Tue) 0.65021 0.65021 0.65021 0.65021 0
10th Aug 2026 (Mon) 0.65021 0.65021 0.65021 0.65021 0
7th Aug 2026 (Fri) 0.65021 0.65021 0.65021 0.65021 317,630
6th Aug 2026 (Thu) 0.702 0.702 0.702 0.702 0
5th Aug 2026 (Wed) 0.702 0.702 0.702 0.702 44,934
4th Aug 2026 (Tue) 0.72246 0.72246 0.72246 0.72246 118,952
3rd Aug 2026 (Mon) 0.724 0.724 0.724 0.724 621,084
31st Jul 2026 (Fri) 0.676 0.676 0.676 0.676 8
30th Jul 2026 (Thu) 0.671 0.671 0.671 0.671 215,104
29th Jul 2026 (Wed) 0.652 0.652 0.652 0.652 133,192
FTSE 100 Latest
Value10,719.96
Change35.08