Ensilica Plc (ENSI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 3.88349514563 | 51.5 | 54 | 51.5 | 147835 | 52.48723711 | DE |
| 4 | 5 | 10.3092783505 | 48.5 | 54 | 47 | 133627 | 50.8384752 | DE |
| 12 | -2.5 | -4.46428571429 | 56 | 64.2 | 44.5 | 206217 | 50.618068 | DE |
| 26 | 22.5 | 72.5806451613 | 31 | 73.5 | 29.5 | 238889 | 55.67412878 | DE |
| 52 | -12 | -18.320610687 | 65.5 | 77 | 29.5 | 141010 | 54.54239718 | DE |
| 156 | 0 | 0 | 53.5 | 118 | 29.5 | 83127 | 58.68032471 | DE |
| 260 | 0 | 0 | 53.5 | 118 | 29.5 | 83127 | 58.68032471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 54 | 2.5 | 4.85 | 51.5 | 54 | 51.5 | 291896 |
| 1721665800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 121833 |
| 1721406600 | 51.5 | 0 | 0.00 | 52 | 52 | 51.5 | 83030 |
| 1721320200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 133346 |
| 1721233800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 109069 |
| 1721147400 | 51.5 | -0.5 | -0.96 | 52 | 52 | 51.5 | 152255 |
| 1721061000 | 52 | 4.5 | 9.47 | 51.5 | 53 | 51.5 | 615329 |
| 1720801800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 52483 |
| 1720715400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 51332 |
| 1720629000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 114764 |
| 1720542600 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 96327 |
| 1720456200 | 47 | -1 | -2.08 | 47 | 47 | 47 | 72625 |
| 1720197000 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 83315 |
| 1720110600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 72457 |
| 1720024200 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 58773 |
| 1719937800 | 49 | -2.5 | -4.85 | 51.5 | 51.5 | 49 | 168624 |
| 1719851400 | 51.5 | -1.5 | -2.83 | 51 | 51.5 | 51 | 71048 |
| 1719592200 | 53 | 2 | 3.92 | 51 | 53 | 51 | 24975 |
| 1719505800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 55309 |
| 1719419400 | 51 | 2.5 | 5.15 | 48.5 | 51 | 48.5 | 243750 |
| 1719333000 | 48.5 | -1.5 | -3.00 | 48.5 | 48.5 | 48.5 | 36750 |
| 1719246600 | 50 | 2.5 | 5.26 | 47.5 | 50 | 47.5 | 102747 |
| 1718987400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 52080 |
| 1718901000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 5240 |
| 1718814600 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 75371 |
| 1718728200 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 125765 |
| 1718641800 | 48.5 | 1.5 | 3.19 | 47 | 48.5 | 47 | 238198 |
| 1718382600 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 47 | 39175 |
| 1718296200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 16266 |
| 1718209800 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 93221 |
| 1718123400 | 47 | -2 | -4.08 | 49 | 49 | 47 | 350739 |
| 1718037000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 97252 |
| 1717777800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 111642 |
| 1717691400 | 49 | -2 | -3.92 | 49.5 | 50.5 | 49 | 292620 |
| 1717605000 | 51 | 4 | 8.51 | 47 | 51 | 47 | 353633 |
| 1717518600 | 47 | 2 | 4.44 | 45 | 48.5 | 45 | 584057 |
| 1717432200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 110965 |
| 1717173000 | 45 | 0.5 | 1.12 | 45 | 45 | 45 | 106879 |
| 1717086600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 1162640 |
| 1717000200 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 239929 |
| 1716913800 | 45 | -0.5 | -1.10 | 45.5 | 45.5 | 45 | 314241 |
| 1716568200 | 45.5 | -9.5 | -17.27 | 47.5 | 47.5 | 45.5 | 1740093 |
| 1716481800 | 55 | -1.5 | -2.65 | 56.5 | 56.5 | 54.5 | 224727 |
| 1716395400 | 56.5 | -1.5 | -2.59 | 58 | 58 | 56.5 | 124015 |
| 1716309000 | 58 | 1.5 | 2.65 | 56.5 | 59.5 | 56.5 | 133698 |
| 1716222600 | 56.5 | -2.5 | -4.24 | 59 | 59 | 56.5 | 127008 |
| 1715963400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 92914 |
| 1715877000 | 59 | -3 | -4.84 | 62 | 63 | 59 | 191608 |
| 1715790600 | 62 | 3.5 | 5.98 | 59 | 62.5 | 59 | 412074 |
| 1715704200 | 58.5 | -2.9 | -4.72 | 59.5 | 59.5 | 55 | 589219 |
| 1715617800 | 61.4 | -2.8 | -4.36 | 62.5 | 62.5 | 61 | 134870 |
| 1715358600 | 64.2 | 3.7 | 6.12 | 60.5 | 64.2 | 60.5 | 224789 |
| 1715272200 | 60.5 | 1.5 | 2.54 | 59 | 62 | 59 | 319083 |
| 1715185800 | 59 | 3 | 5.36 | 56 | 60 | 56 | 219922 |
| 1715099400 | 56 | 1 | 1.82 | 55 | 56 | 55 | 44052 |
| 1714753800 | 55 | 0 | 0.00 | 55 | 56 | 55 | 62496 |
| 1714667400 | 55 | -0.5 | -0.90 | 55.5 | 55.5 | 55 | 76600 |
| 1714581000 | 55.5 | -0.5 | -0.89 | 56 | 56 | 55.5 | 61445 |
| 1714494600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 6274 |
| 1714408200 | 56 | 0.2 | 0.36 | 56.5 | 56.5 | 56 | 148668 |
| 1714149000 | 55.8 | 0.8 | 1.45 | 55 | 56.5 | 55 | 110372 |
| 1714062600 | 55 | 0 | 0.00 | 55 | 55 | 54.5 | 73568 |
| 1713976200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 45800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
