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
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
28th Jul 2026 (Tue) 0.674 0.674 0.674 0.674 356,624
27th Jul 2026 (Mon) 0.672 0.672 0.672 0.672 73,504
24th Jul 2026 (Fri) 0.65 0.65 0.65 0.65 79,230
23rd Jul 2026 (Thu) 0.683019 0.683019 0.683019 0.683019 0
22nd Jul 2026 (Wed) 0.683019 0.683019 0.683019 0.683019 4
21st Jul 2026 (Tue) 0.70 0.70 0.70 0.70 0
20th Jul 2026 (Mon) 0.70 0.70 0.70 0.70 30,000
17th Jul 2026 (Fri) 0.68104 0.68104 0.68104 0.68104 52,694
16th Jul 2026 (Thu) 0.675506 0.675506 0.675506 0.675506 0
15th Jul 2026 (Wed) 0.675506 0.675506 0.675506 0.675506 0
14th Jul 2026 (Tue) 0.675506 0.675506 0.675506 0.675506 0
13th Jul 2026 (Mon) 0.675506 0.675506 0.675506 0.675506 0
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
FTSE 100 Latest
Value10,868.05
Change-29.22